575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183200,3440800,20900,20900,20900,20900,1
|
|
20240607,183100,3440800,20900,20900,20900,20900,0
|
|
20240607,183000,3440800,20900,20900,20900,20900,0
|
|
20240607,182900,3440800,20900,20900,20900,20900,0
|
|
20240607,182800,3440800,20900,20900,20900,20900,0
|
|
20240607,182700,3440800,20900,20900,20900,20900,0
|
|
20240607,182600,3440800,20900,20900,20900,20900,0
|
|
20240607,182500,3440800,20900,20900,20900,20900,0
|
|
20240607,182400,3440800,20900,20900,20900,20900,0
|
|
20240607,182300,3440800,20900,20900,20900,20900,0
|
|
20240607,182200,3440800,20900,20900,20900,20900,0
|
|
20240607,182100,3440800,20900,20900,20900,20900,0
|
|
20240607,182000,3440800,20900,20900,20900,20900,0
|
|
20240607,181900,3440800,20900,20900,20900,20900,0
|
|
20240607,181800,3440800,20900,20900,20900,20900,0
|
|
20240607,181700,3440800,20900,20900,20900,20900,0
|
|
20240607,181600,3440800,20900,20900,20900,20900,0
|
|
20240607,181500,3440800,20900,20900,20900,20900,0
|
|
20240607,181400,3440800,20900,20900,20900,20900,0
|
|
20240607,181300,3440800,20900,20900,20900,20900,0
|
|
20240607,181200,3440800,20900,20900,20900,20900,0
|
|
20240607,181100,3440800,20900,20900,20900,20900,0
|
|
20240607,181000,3440800,20900,20900,20900,20900,0
|
|
20240607,180900,3440800,20900,20900,20900,20900,0
|
|
20240607,180800,3440800,20900,20900,20900,20900,0
|
|
20240607,180700,3440800,20900,20900,20900,20900,0
|
|
20240607,180600,3440800,20900,20900,20900,20900,0
|
|
20240607,180500,3440800,20900,20900,20900,20900,0
|
|
20240607,180400,3440800,20900,20900,20900,20900,0
|
|
20240607,180300,3440800,20900,20900,20900,20900,0
|
|
20240607,180200,3440800,20900,20900,20900,20900,1
|
|
20240607,180100,3440800,20900,20900,20900,20900,0
|
|
20240607,180000,3440800,20900,20900,20900,20900,0
|
|
20240607,175900,3440800,20900,20900,20900,20900,0
|
|
20240607,175800,3440800,20900,20900,20900,20900,0
|
|
20240607,175700,3440800,20900,20900,20900,20900,0
|
|
20240607,175600,3440800,20900,20900,20900,20900,0
|
|
20240607,175500,3440800,20900,20900,20900,20900,0
|
|
20240607,175400,3440800,20900,20900,20900,20900,0
|
|
20240607,175300,3440800,20900,20900,20900,20900,0
|
|
20240607,175200,3440800,20900,20900,20900,20900,0
|
|
20240607,175100,3440800,20900,20900,20900,20900,0
|
|
20240607,175000,3440800,20900,20900,20900,20900,0
|
|
20240607,174900,3440800,20900,20900,20900,20900,0
|
|
20240607,174800,3440800,20900,20900,20900,20900,0
|
|
20240607,174700,3440800,20900,20900,20900,20900,0
|
|
20240607,174600,3440800,20900,20900,20900,20900,0
|
|
20240607,174500,3440800,20900,20900,20900,20900,0
|
|
20240607,174400,3440800,20900,20900,20900,20900,0
|
|
20240607,174300,3440800,20900,20900,20900,20900,0
|
|
20240607,174200,3440800,20900,20900,20900,20900,0
|
|
20240607,174100,3440800,20900,20900,20900,20900,0
|
|
20240607,174000,3440800,20900,20900,20900,20900,0
|
|
20240607,173900,3440800,20900,20900,20900,20900,0
|
|
20240607,173800,3440800,20900,20900,20900,20900,0
|
|
20240607,173700,3440800,20900,20900,20900,20900,0
|
|
20240607,173600,3440800,20900,20900,20900,20900,0
|
|
20240607,173500,3440800,20900,20900,20900,20900,0
|
|
20240607,173400,3440800,20900,20900,20900,20900,0
|
|
20240607,173300,3440800,20900,20900,20900,20900,0
|
|
20240607,173200,3440800,20900,20900,20900,20900,1
|
|
20240607,173100,3440800,20900,20900,20900,20900,0
|
|
20240607,173000,3440800,20900,20900,20900,20900,0
|
|
20240607,172900,3440800,20900,20900,20900,20900,0
|
|
20240607,172800,3440800,20900,20900,20900,20900,0
|
|
20240607,172700,3440800,20900,20900,20900,20900,0
|
|
20240607,172600,3440800,20900,20900,20900,20900,0
|
|
20240607,172500,3440800,20900,20900,20900,20900,0
|
|
20240607,172400,3440800,20900,20900,20900,20900,0
|
|
20240607,172300,3440800,20900,20900,20900,20900,0
|
|
20240607,172200,3440800,20900,20900,20900,20900,0
|
|
20240607,172100,3440800,20900,20900,20900,20900,0
|
|
20240607,172000,3440800,20900,20900,20900,20900,0
|
|
20240607,171900,3440800,20900,20900,20900,20900,0
|
|
20240607,171800,3440800,20900,20900,20900,20900,0
|
|
20240607,171700,3440800,20900,20900,20900,20900,0
|
|
20240607,171600,3440800,20900,20900,20900,20900,0
|
|
20240607,171500,3440800,20900,20900,20900,20900,0
|
|
20240607,171400,3440800,20900,20900,20900,20900,0
|
|
20240607,171300,3440800,20900,20900,20900,20900,0
|
|
20240607,171200,3440800,20900,20900,20900,20900,0
|
|
20240607,171100,3440800,20900,20900,20900,20900,0
|
|
20240607,171000,3440800,20900,20900,20900,20900,0
|
|
20240607,170900,3440800,20900,20900,20900,20900,0
|
|
20240607,170800,3440800,20900,20900,20900,20900,0
|
|
20240607,170700,3440800,20900,20900,20900,20900,0
|
|
20240607,170600,3440800,20900,20900,20900,20900,0
|
|
20240607,170500,3440800,20900,20900,20900,20900,0
|
|
20240607,170400,3440800,20900,20900,20900,20900,0
|
|
20240607,170300,3440800,20900,20900,20900,20900,0
|
|
20240607,170200,3440800,20900,20900,20900,20900,1
|
|
20240607,170100,3440800,20900,20900,20900,20900,0
|
|
20240607,170000,3440800,20900,20900,20900,20900,0
|
|
20240607,165900,3440800,20900,20900,20900,20900,0
|
|
20240607,165800,3440800,20900,20900,20900,20900,0
|
|
20240607,165700,3440800,20900,20900,20900,20900,0
|
|
20240607,165600,3440800,20900,20900,20900,20900,0
|
|
20240607,165500,3440800,20900,20900,20900,20900,0
|
|
20240607,165400,3440800,20900,20900,20900,20900,0
|
|
20240607,165300,3440800,20900,20900,20900,20900,0
|
|
20240607,165200,3440800,20900,20900,20900,20900,0
|
|
20240607,165100,3440800,20900,20900,20900,20900,0
|
|
20240607,165000,3440800,20900,20900,20900,20900,0
|
|
20240607,164900,3440800,20900,20900,20900,20900,0
|
|
20240607,164800,3440800,20900,20900,20900,20900,0
|
|
20240607,164700,3440800,20900,20900,20900,20900,0
|
|
20240607,164600,3440800,20900,20900,20900,20900,0
|
|
20240607,164500,3440800,20900,20900,20900,20900,0
|
|
20240607,164400,3440800,20900,20900,20900,20900,0
|
|
20240607,164300,3440800,20900,20900,20900,20900,0
|
|
20240607,164200,3440800,20900,20900,20900,20900,0
|
|
20240607,164100,3440800,20900,20900,20900,20900,0
|
|
20240607,164000,3440800,20900,20900,20900,20900,0
|
|
20240607,163900,3440800,20900,20900,20900,20900,0
|
|
20240607,163800,3440800,20900,20900,20900,20900,0
|
|
20240607,163700,3440800,20900,20900,20900,20900,0
|
|
20240607,163600,3440800,20900,20900,20900,20900,0
|
|
20240607,163500,3440800,20900,20900,20900,20900,0
|
|
20240607,163400,3440800,20900,20900,20900,20900,0
|
|
20240607,163300,3440800,20900,20900,20900,20900,0
|
|
20240607,163200,3440800,20900,20900,20900,20900,1
|
|
20240607,163100,3440800,20900,20900,20900,20900,0
|
|
20240607,163000,3440800,20900,20900,20900,20900,0
|
|
20240607,162900,3440800,20900,20900,20900,20900,0
|
|
20240607,162800,3440800,20900,20900,20900,20900,0
|
|
20240607,162700,3440800,20900,20900,20900,20900,0
|
|
20240607,162600,3440800,20900,20900,20900,20900,0
|
|
20240607,162500,3440800,20900,20900,20900,20900,0
|
|
20240607,162400,3440800,20900,20900,20900,20900,0
|
|
20240607,162300,3440800,20900,20900,20900,20900,0
|
|
20240607,162200,3440800,20900,20900,20900,20900,0
|
|
20240607,162100,3440800,20900,20900,20900,20900,0
|
|
20240607,162000,3440800,20900,20900,20900,20900,0
|
|
20240607,161900,3440800,20900,20900,20900,20900,0
|
|
20240607,161800,3440800,20900,20900,20900,20900,0
|
|
20240607,161700,3440800,20900,20900,20900,20900,0
|
|
20240607,161600,3440800,20900,20900,20900,20900,0
|
|
20240607,161500,3440800,20900,20900,20900,20900,0
|
|
20240607,161400,3440800,20900,20900,20900,20900,0
|
|
20240607,161300,3440800,20900,20900,20900,20900,0
|
|
20240607,161200,3440800,20900,20900,20900,20900,0
|
|
20240607,161100,3440800,20900,20900,20900,20900,0
|
|
20240607,161000,3440800,20900,20900,20900,20900,0
|
|
20240607,160900,3440800,20900,20900,20900,20900,0
|
|
20240607,160800,3440800,20900,20900,20900,20900,0
|
|
20240607,160700,3440800,20900,20900,20900,20900,0
|
|
20240607,160600,3440800,20900,20900,20900,20900,0
|
|
20240607,160500,3440800,20900,20900,20900,20900,0
|
|
20240607,160400,3440800,20900,20900,20900,20900,0
|
|
20240607,160300,3440800,20900,20900,20900,20900,0
|
|
20240607,160200,3440800,20900,20900,20900,20900,1
|
|
20240607,160100,3440800,20900,20900,20900,20900,0
|
|
20240607,160000,3440800,20900,20900,20900,20900,0
|
|
20240607,155900,3440800,20900,20900,20900,20900,0
|
|
20240607,155800,3440800,20900,20900,20900,20900,0
|
|
20240607,155700,3440800,20900,20900,20900,20900,0
|
|
20240607,155600,3440800,20900,20900,20900,20900,0
|
|
20240607,155500,3440800,20900,20900,20900,20900,0
|
|
20240607,155400,3440800,20900,20900,20900,20900,0
|
|
20240607,155300,3440800,20900,20900,20900,20900,0
|
|
20240607,155200,3440800,20900,20900,20900,20900,0
|
|
20240607,155100,3440800,20900,20900,20900,20900,0
|
|
20240607,155000,3440800,20900,20900,20900,20900,0
|
|
20240607,154900,3440800,20900,20900,20900,20900,0
|
|
20240607,154800,3440800,20900,20900,20900,20900,0
|
|
20240607,154700,3440800,20900,20900,20900,20900,0
|
|
20240607,154600,3440800,20900,20900,20900,20900,0
|
|
20240607,154500,3440800,20900,20900,20900,20900,0
|
|
20240607,154400,3440800,20900,20900,20900,20900,0
|
|
20240607,154300,3440800,20900,20900,20900,20900,0
|
|
20240607,154200,3440800,20900,20900,20900,20900,0
|
|
20240607,154100,3440800,20900,20900,20900,20900,0
|
|
20240607,154000,3440800,20900,20900,20900,20900,0
|
|
20240607,153900,3440800,20900,20900,20900,20900,0
|
|
20240607,153800,3440800,20900,20900,20900,20900,0
|
|
20240607,153700,3440800,20900,20900,20900,20900,0
|
|
20240607,153600,3440800,20900,20900,20900,20900,0
|
|
20240607,153500,3440800,20900,20900,20900,20900,0
|
|
20240607,153400,3440800,20900,20900,20900,20900,0
|
|
20240607,153300,3440800,20900,20900,20900,20900,0
|
|
20240607,153200,3440800,20900,20900,20900,20900,1
|
|
20240607,153100,3440800,20900,20900,20900,20900,0
|
|
20240607,153000,3440800,20900,20900,20900,20900,0
|
|
20240607,152900,3440800,20900,20900,20900,20900,0
|
|
20240607,152800,3440800,20900,20900,20900,20900,0
|
|
20240607,152700,3440800,20900,20900,20900,20900,0
|
|
20240607,152600,3440800,20900,20900,20900,20900,0
|
|
20240607,152500,3440800,20900,20900,20900,20900,0
|
|
20240607,152400,3440800,20900,20900,20900,20900,0
|
|
20240607,152300,3440800,20900,20900,20900,20900,0
|
|
20240607,152200,3440800,20900,20900,20900,20900,0
|
|
20240607,152100,3440800,20900,20900,20900,20900,0
|
|
20240607,152000,3440800,20900,20900,20900,20900,0
|
|
20240607,151900,3440800,20900,20900,20900,20900,0
|
|
20240607,151800,3440800,20900,20900,20900,20900,0
|
|
20240607,151700,3440800,20900,20900,20900,20900,0
|
|
20240607,151600,3440800,20900,20900,20900,20900,0
|
|
20240607,151500,3440800,20900,20900,20900,20900,0
|
|
20240607,151400,3440800,20900,20900,20900,20900,0
|
|
20240607,151300,3440800,20900,20900,20900,20900,0
|
|
20240607,151200,3440800,20900,20900,20900,20900,0
|
|
20240607,151100,3440800,20900,20900,20900,20900,0
|
|
20240607,151000,3440800,20900,20900,20900,20900,1
|
|
20240607,150900,3419900,21000,21000,21000,21000,0
|
|
20240607,150800,3419900,21000,21000,21000,21000,0
|
|
20240607,150700,3419900,21000,21000,21000,21000,0
|
|
20240607,150600,3419900,21000,21000,21000,21000,0
|
|
20240607,150500,3419900,21000,21000,21000,21000,0
|
|
20240607,150400,3419900,21000,21000,21000,21000,0
|
|
20240607,150300,3419900,21000,21000,21000,21000,0
|
|
20240607,150200,3419900,21000,21000,21000,21000,0
|
|
20240607,150100,3419900,21000,21000,21000,21000,0
|
|
20240607,150000,3419900,21000,21000,21000,21000,0
|
|
20240607,145900,3419900,21000,21000,21000,21000,0
|
|
20240607,145800,3419900,21000,21000,21000,21000,0
|
|
20240607,145700,3419900,21000,21000,21000,21000,0
|
|
20240607,145600,3419900,21000,21000,21000,21000,0
|
|
20240607,145500,3419900,21000,21000,21000,21000,0
|
|
20240607,145400,3419900,21000,21000,21000,21000,0
|
|
20240607,145300,3419900,21000,21000,21000,21000,0
|
|
20240607,145200,3419900,21000,21000,21000,21000,0
|
|
20240607,145100,3419900,21000,21000,21000,21000,0
|
|
20240607,145000,3419900,21000,21000,21000,21000,0
|
|
20240607,144900,3419900,21000,21000,21000,21000,0
|
|
20240607,144800,3419900,21000,21000,21000,21000,0
|
|
20240607,144700,3419900,21000,21000,21000,21000,0
|
|
20240607,144600,3419900,21000,21000,21000,21000,0
|
|
20240607,144500,3419900,21000,21000,21000,21000,0
|
|
20240607,144400,3419900,21000,21000,21000,21000,0
|
|
20240607,144300,3419900,21000,21000,21000,21000,0
|
|
20240607,144200,3419900,21000,21000,21000,21000,0
|
|
20240607,144100,3419900,21000,21000,21000,21000,0
|
|
20240607,144000,3419900,21000,21000,21000,21000,0
|
|
20240607,143900,3419900,21000,21000,21000,21000,0
|
|
20240607,143800,3419900,21000,21000,21000,21000,0
|
|
20240607,143700,3419900,21000,21000,21000,21000,0
|
|
20240607,143600,3419900,21000,21000,21000,21000,0
|
|
20240607,143500,3419900,21000,21000,21000,21000,0
|
|
20240607,143400,3419900,21000,21000,21000,21000,0
|
|
20240607,143300,3419900,21000,21000,21000,21000,0
|
|
20240607,143200,3419900,21000,21000,21000,21000,0
|
|
20240607,143100,3419900,21000,21000,21000,21000,0
|
|
20240607,143000,3419900,21000,21000,21000,21000,0
|
|
20240607,142900,3419900,21000,21000,21000,21000,0
|
|
20240607,142800,3419900,21000,21000,21000,21000,0
|
|
20240607,142700,3419900,21000,21000,21000,21000,0
|
|
20240607,142600,3419900,21000,21000,21000,21000,0
|
|
20240607,142500,3419900,21000,21000,21000,21000,0
|
|
20240607,142400,3419900,21000,21000,21000,21000,0
|
|
20240607,142300,3419900,21000,21000,21000,21000,5
|
|
20240607,142200,3314900,20900,20900,20900,20900,0
|
|
20240607,142100,3314900,20900,20900,20900,20900,0
|
|
20240607,142000,3314900,20900,20900,20900,20900,0
|
|
20240607,141900,3314900,20900,20900,20900,20900,0
|
|
20240607,141800,3314900,20900,20900,20900,20900,0
|
|
20240607,141700,3314900,20900,20900,20900,20900,0
|
|
20240607,141600,3314900,20900,20900,20900,20900,0
|
|
20240607,141500,3314900,20900,20900,20900,20900,0
|
|
20240607,141400,3314900,20900,20900,20900,20900,0
|
|
20240607,141300,3314900,20900,20900,20900,20900,0
|
|
20240607,141200,3314900,20900,20950,20950,20900,20
|
|
20240607,141100,2896850,21000,21000,21000,21000,0
|
|
20240607,141000,2896850,21000,21000,21000,21000,0
|
|
20240607,140900,2896850,21000,21000,21000,21000,0
|
|
20240607,140800,2896850,21000,21000,21000,21000,0
|
|
20240607,140700,2896850,21000,21000,21000,21000,0
|
|
20240607,140600,2896850,21000,21000,21000,21000,0
|
|
20240607,140500,2896850,21000,21000,21000,21000,0
|
|
20240607,140400,2896850,21000,21000,21000,21000,0
|
|
20240607,140300,2896850,21000,21000,21000,21000,0
|
|
20240607,140200,2896850,21000,21000,21000,21000,0
|
|
20240607,140100,2896850,21000,21000,21000,21000,0
|
|
20240607,140000,2896850,21000,21000,21000,21000,0
|
|
20240607,135900,2896850,21000,21000,21000,21000,0
|
|
20240607,135800,2896850,21000,21000,21000,21000,0
|
|
20240607,135700,2896850,21000,21000,21000,21000,0
|
|
20240607,135600,2896850,21000,21000,21000,21000,0
|
|
20240607,135500,2896850,21000,21000,21000,21000,0
|
|
20240607,135400,2896850,21000,21000,21000,21000,0
|
|
20240607,135300,2896850,21000,21000,21000,21000,0
|
|
20240607,135200,2896850,21000,21000,21000,21000,0
|
|
20240607,135100,2896850,21000,21000,21000,21000,0
|
|
20240607,135000,2896850,21000,21000,21000,21000,0
|
|
20240607,134900,2896850,21000,21000,21000,21000,0
|
|
20240607,134800,2896850,21000,21000,21000,21000,0
|
|
20240607,134700,2896850,21000,21000,21000,21000,0
|
|
20240607,134600,2896850,21000,21000,21000,21000,0
|
|
20240607,134500,2896850,21000,21000,21000,21000,0
|
|
20240607,134400,2896850,21000,21000,21000,21000,0
|
|
20240607,134300,2896850,21000,21000,21000,21000,0
|
|
20240607,134200,2896850,21000,21000,21000,21000,0
|
|
20240607,134100,2896850,21000,21000,21000,21000,0
|
|
20240607,134000,2896850,21000,21000,21000,21000,0
|
|
20240607,133900,2896850,21000,21000,21000,21000,0
|
|
20240607,133800,2896850,21000,21000,21000,21000,0
|
|
20240607,133700,2896850,21000,21000,21000,21000,0
|
|
20240607,133600,2896850,21000,21000,21000,21000,0
|
|
20240607,133500,2896850,21000,21000,21000,21000,0
|
|
20240607,133400,2896850,21000,21000,21000,21000,0
|
|
20240607,133300,2896850,21000,21000,21000,21000,0
|
|
20240607,133200,2896850,21000,21000,21000,21000,0
|
|
20240607,133100,2896850,21000,21000,21000,21000,36
|
|
20240607,133000,2140850,21050,21050,21050,21050,0
|
|
20240607,132900,2140850,21050,21050,21050,21050,0
|
|
20240607,132800,2140850,21050,21050,21050,21050,0
|
|
20240607,132700,2140850,21050,21050,21050,21050,0
|
|
20240607,132600,2140850,21050,21050,21050,21050,0
|
|
20240607,132500,2140850,21050,21050,21050,21050,0
|
|
20240607,132400,2140850,21050,21050,21050,21050,0
|
|
20240607,132300,2140850,21050,21050,21050,21050,0
|
|
20240607,132200,2140850,21050,21050,21050,21050,0
|
|
20240607,132100,2140850,21050,21050,21050,21050,0
|
|
20240607,132000,2140850,21050,21050,21050,21050,0
|
|
20240607,131900,2140850,21050,21050,21050,21050,0
|
|
20240607,131800,2140850,21050,21050,21050,21050,0
|
|
20240607,131700,2140850,21050,21050,21050,21050,0
|
|
20240607,131600,2140850,21050,21050,21050,21050,0
|
|
20240607,131500,2140850,21050,21050,21050,21050,0
|
|
20240607,131400,2140850,21050,21050,21050,21050,0
|
|
20240607,131300,2140850,21050,21050,21050,21050,0
|
|
20240607,131200,2140850,21050,21050,21050,21050,0
|
|
20240607,131100,2140850,21050,21050,21050,21050,0
|
|
20240607,131000,2140850,21050,21050,21050,21050,0
|
|
20240607,130900,2140850,21050,21050,21050,21050,0
|
|
20240607,130800,2140850,21050,21050,21050,21050,0
|
|
20240607,130700,2140850,21050,21050,21050,21050,0
|
|
20240607,130600,2140850,21050,21050,21050,21050,0
|
|
20240607,130500,2140850,21050,21050,21050,21050,0
|
|
20240607,130400,2140850,21050,21050,21050,21050,0
|
|
20240607,130300,2140850,21050,21050,21050,21050,0
|
|
20240607,130200,2140850,21050,21050,21050,21050,0
|
|
20240607,130100,2140850,21050,21050,21050,21050,5
|
|
20240607,130000,2035600,21050,21050,21050,21050,0
|
|
20240607,125900,2035600,21050,21050,21050,21050,0
|
|
20240607,125800,2035600,21050,21050,21050,21050,0
|
|
20240607,125700,2035600,21050,21050,21050,21050,0
|
|
20240607,125600,2035600,21050,21050,21050,21050,0
|
|
20240607,125500,2035600,21050,21050,21050,21050,0
|
|
20240607,125400,2035600,21050,21050,21050,21050,0
|
|
20240607,125300,2035600,21050,21050,21050,21050,0
|
|
20240607,125200,2035600,21050,21050,21050,21050,0
|
|
20240607,125100,2035600,21050,21050,21050,21050,0
|
|
20240607,125000,2035600,21050,21050,21050,21050,0
|
|
20240607,124900,2035600,21050,21050,21050,21050,0
|
|
20240607,124800,2035600,21050,21050,21050,21050,0
|
|
20240607,124700,2035600,21050,21050,21050,21050,0
|
|
20240607,124600,2035600,21050,21050,21050,21050,0
|
|
20240607,124500,2035600,21050,21050,21050,21050,0
|
|
20240607,124400,2035600,21050,21050,21050,21050,0
|
|
20240607,124300,2035600,21050,21050,21050,21050,0
|
|
20240607,124200,2035600,21050,21050,21050,21050,0
|
|
20240607,124100,2035600,21050,21050,21050,21050,0
|
|
20240607,124000,2035600,21050,21050,21050,21050,0
|
|
20240607,123900,2035600,21050,21050,21050,21050,0
|
|
20240607,123800,2035600,21050,21050,21050,21050,0
|
|
20240607,123700,2035600,21050,21050,21050,21050,0
|
|
20240607,123600,2035600,21050,21050,21050,21050,0
|
|
20240607,123500,2035600,21050,21050,21050,21050,0
|
|
20240607,123400,2035600,21050,21050,21050,21050,0
|
|
20240607,123300,2035600,21050,21050,21050,21050,0
|
|
20240607,123200,2035600,21050,21050,21050,21050,0
|
|
20240607,123100,2035600,21050,21050,21050,21050,0
|
|
20240607,123000,2035600,21050,21050,21050,21050,0
|
|
20240607,122900,2035600,21050,21050,21050,21050,0
|
|
20240607,122800,2035600,21050,21050,21050,21050,0
|
|
20240607,122700,2035600,21050,21050,21050,21050,0
|
|
20240607,122600,2035600,21050,21050,21050,21050,0
|
|
20240607,122500,2035600,21050,21050,21050,21050,0
|
|
20240607,122400,2035600,21050,21050,21050,21050,0
|
|
20240607,122300,2035600,21050,21050,21050,21050,0
|
|
20240607,122200,2035600,21050,21050,21050,21050,0
|
|
20240607,122100,2035600,21050,21050,21050,21050,0
|
|
20240607,122000,2035600,21050,21050,21050,21050,0
|
|
20240607,121900,2035600,21050,21050,21050,21050,0
|
|
20240607,121800,2035600,21050,21050,21050,21050,0
|
|
20240607,121700,2035600,21050,21050,21050,21050,0
|
|
20240607,121600,2035600,21050,21050,21050,21050,0
|
|
20240607,121500,2035600,21050,21050,21050,21050,0
|
|
20240607,121400,2035600,21050,21050,21050,21050,0
|
|
20240607,121300,2035600,21050,21050,21050,21050,0
|
|
20240607,121200,2035600,21050,21050,21050,21050,0
|
|
20240607,121100,2035600,21050,21050,21050,21050,0
|
|
20240607,121000,2035600,21050,21050,21050,21050,0
|
|
20240607,120900,2035600,21050,21050,21050,21050,0
|
|
20240607,120800,2035600,21050,21050,21050,21050,0
|
|
20240607,120700,2035600,21050,21050,21050,21050,0
|
|
20240607,120600,2035600,21050,21050,21050,21050,0
|
|
20240607,120500,2035600,21050,21050,21050,21050,0
|
|
20240607,120400,2035600,21050,21050,21050,21050,0
|
|
20240607,120300,2035600,21050,21050,21050,21050,0
|
|
20240607,120200,2035600,21050,21050,21050,21050,0
|
|
20240607,120100,2035600,21050,21050,21050,21050,0
|
|
20240607,120000,2035600,21050,21050,21050,21050,0
|
|
20240607,115900,2035600,21050,21050,21050,21050,0
|
|
20240607,115800,2035600,21050,21050,21050,21050,0
|
|
20240607,115700,2035600,21050,21050,21050,21050,0
|
|
20240607,115600,2035600,21050,21050,21050,21050,0
|
|
20240607,115500,2035600,21050,21050,21050,21050,0
|
|
20240607,115400,2035600,21050,21050,21050,21050,0
|
|
20240607,115300,2035600,21050,21050,21050,21050,0
|
|
20240607,115200,2035600,21050,21050,21050,21050,0
|
|
20240607,115100,2035600,21050,21050,21050,21050,0
|
|
20240607,115000,2035600,21050,21050,21050,21050,0
|
|
20240607,114900,2035600,21050,21050,21050,21050,0
|
|
20240607,114800,2035600,21050,21050,21050,21050,0
|
|
20240607,114700,2035600,21050,21050,21050,21050,0
|
|
20240607,114600,2035600,21050,21050,21050,21050,0
|
|
20240607,114500,2035600,21050,21050,21050,21050,0
|
|
20240607,114400,2035600,21050,21050,21050,21050,0
|
|
20240607,114300,2035600,21050,21050,21050,21050,0
|
|
20240607,114200,2035600,21050,21050,21050,21050,0
|
|
20240607,114100,2035600,21050,21050,21050,21050,0
|
|
20240607,114000,2035600,21050,21050,21050,21050,0
|
|
20240607,113900,2035600,21050,21050,21050,21050,0
|
|
20240607,113800,2035600,21050,21050,21050,21050,0
|
|
20240607,113700,2035600,21050,21050,21050,21050,0
|
|
20240607,113600,2035600,21050,21050,21050,21050,0
|
|
20240607,113500,2035600,21050,21050,21050,21050,0
|
|
20240607,113400,2035600,21050,21050,21050,21050,0
|
|
20240607,113300,2035600,21050,21050,21050,21050,0
|
|
20240607,113200,2035600,21050,21050,21050,21050,0
|
|
20240607,113100,2035600,21050,21050,21050,21050,0
|
|
20240607,113000,2035600,21050,21050,21050,21050,0
|
|
20240607,112900,2035600,21050,21050,21050,21050,0
|
|
20240607,112800,2035600,21050,21050,21050,21050,0
|
|
20240607,112700,2035600,21050,21050,21050,21050,0
|
|
20240607,112600,2035600,21050,21050,21050,21050,0
|
|
20240607,112500,2035600,21050,21050,21050,21050,0
|
|
20240607,112400,2035600,21050,21050,21050,21050,0
|
|
20240607,112300,2035600,21050,21050,21050,21050,0
|
|
20240607,112200,2035600,21050,21050,21050,21050,0
|
|
20240607,112100,2035600,21050,21050,21050,21050,0
|
|
20240607,112000,2035600,21050,21050,21050,21050,0
|
|
20240607,111900,2035600,21050,21050,21050,21050,0
|
|
20240607,111800,2035600,21050,21050,21050,21050,0
|
|
20240607,111700,2035600,21050,21050,21050,21050,0
|
|
20240607,111600,2035600,21050,21050,21050,21050,0
|
|
20240607,111500,2035600,21050,21050,21050,21050,0
|
|
20240607,111400,2035600,21050,21050,21050,21050,0
|
|
20240607,111300,2035600,21050,21050,21050,21050,0
|
|
20240607,111200,2035600,21050,21050,21050,21050,0
|
|
20240607,111100,2035600,21050,21050,21050,21050,0
|
|
20240607,111000,2035600,21050,21050,21050,21050,0
|
|
20240607,110900,2035600,21050,21050,21050,21050,0
|
|
20240607,110800,2035600,21050,21050,21050,21050,0
|
|
20240607,110700,2035600,21050,21050,21050,21050,0
|
|
20240607,110600,2035600,21050,21050,21050,21050,0
|
|
20240607,110500,2035600,21050,21050,21050,21050,0
|
|
20240607,110400,2035600,21050,21050,21050,21050,0
|
|
20240607,110300,2035600,21050,21050,21050,21050,0
|
|
20240607,110200,2035600,21050,21050,21050,21050,0
|
|
20240607,110100,2035600,21050,21050,21050,21050,0
|
|
20240607,110000,2035600,21050,21050,21050,21050,0
|
|
20240607,105900,2035600,21050,21050,21050,21050,0
|
|
20240607,105800,2035600,21050,21050,21050,21050,0
|
|
20240607,105700,2035600,21050,21050,21050,21050,0
|
|
20240607,105600,2035600,21050,21050,21050,21050,0
|
|
20240607,105500,2035600,21050,21050,21050,21050,0
|
|
20240607,105400,2035600,21050,21050,21050,21050,0
|
|
20240607,105300,2035600,21050,21050,21050,21050,0
|
|
20240607,105200,2035600,21050,21050,21050,21050,0
|
|
20240607,105100,2035600,21050,21050,21050,21050,0
|
|
20240607,105000,2035600,21050,21050,21050,21050,0
|
|
20240607,104900,2035600,21050,21050,21050,21050,0
|
|
20240607,104800,2035600,21050,21050,21050,21050,0
|
|
20240607,104700,2035600,21050,21050,21050,21050,0
|
|
20240607,104600,2035600,21050,21050,21050,21050,0
|
|
20240607,104500,2035600,21050,21050,21050,21050,0
|
|
20240607,104400,2035600,21050,21050,21050,21050,0
|
|
20240607,104300,2035600,21050,21050,21050,21050,0
|
|
20240607,104200,2035600,21050,21050,21050,21050,0
|
|
20240607,104100,2035600,21050,21050,21050,21050,0
|
|
20240607,104000,2035600,21050,21050,21050,21050,0
|
|
20240607,103900,2035600,21050,21050,21050,21050,0
|
|
20240607,103800,2035600,21050,21050,21050,21050,0
|
|
20240607,103700,2035600,21050,21050,21050,21050,0
|
|
20240607,103600,2035600,21050,21050,21050,21050,0
|
|
20240607,103500,2035600,21050,21050,21050,21050,0
|
|
20240607,103400,2035600,21050,21050,21050,21050,0
|
|
20240607,103300,2035600,21050,21050,21050,21050,0
|
|
20240607,103200,2035600,21050,21050,21050,21050,0
|
|
20240607,103100,2035600,21050,21050,21050,21050,0
|
|
20240607,103000,2035600,21050,21050,21050,21050,0
|
|
20240607,102900,2035600,21050,21050,21050,21050,0
|
|
20240607,102800,2035600,21050,21050,21050,21050,0
|
|
20240607,102700,2035600,21050,21050,21050,21050,0
|
|
20240607,102600,2035600,21050,21050,21050,21050,0
|
|
20240607,102500,2035600,21050,21050,21050,21050,0
|
|
20240607,102400,2035600,21050,21050,21050,21050,0
|
|
20240607,102300,2035600,21050,21050,21050,21050,0
|
|
20240607,102200,2035600,21050,21050,21050,21050,0
|
|
20240607,102100,2035600,21050,21050,21050,21050,0
|
|
20240607,102000,2035600,21050,21050,21050,21050,0
|
|
20240607,101900,2035600,21050,21050,21050,21050,0
|
|
20240607,101800,2035600,21050,21050,21050,21050,0
|
|
20240607,101700,2035600,21050,21050,21050,21050,0
|
|
20240607,101600,2035600,21050,21050,21050,21050,0
|
|
20240607,101500,2035600,21050,21050,21050,21050,0
|
|
20240607,101400,2035600,21050,21050,21050,21050,0
|
|
20240607,101300,2035600,21050,21050,21050,21050,0
|
|
20240607,101200,2035600,21050,21050,21050,21050,0
|
|
20240607,101100,2035600,21050,21050,21050,21050,0
|
|
20240607,101000,2035600,21050,21050,21050,21050,0
|
|
20240607,100900,2035600,21050,21050,21050,21050,0
|
|
20240607,100800,2035600,21050,21050,21050,21050,0
|
|
20240607,100700,2035600,21050,21050,21050,21050,0
|
|
20240607,100600,2035600,21050,21050,21050,21050,0
|
|
20240607,100500,2035600,21050,21050,21050,21050,0
|
|
20240607,100400,2035600,21050,21050,21050,21050,0
|
|
20240607,100300,2035600,21050,21050,21050,21050,0
|
|
20240607,100200,2035600,21050,21050,21050,21050,0
|
|
20240607,100100,2035600,21050,21050,21050,21050,0
|
|
20240607,100000,2035600,21050,21050,21050,21050,1
|
|
20240607,095900,2014550,21050,21050,21050,21050,0
|
|
20240607,095800,2014550,21050,21050,21050,21050,0
|
|
20240607,095700,2014550,21050,21050,21050,21050,0
|
|
20240607,095600,2014550,21050,21050,21050,21050,0
|
|
20240607,095500,2014550,21050,21050,21050,21050,0
|
|
20240607,095400,2014550,21050,21050,21050,21050,0
|
|
20240607,095300,2014550,21050,21050,21050,21050,0
|
|
20240607,095200,2014550,21050,21050,21050,21050,0
|
|
20240607,095100,2014550,21050,21050,21050,21050,0
|
|
20240607,095000,2014550,21050,21050,21050,21050,0
|
|
20240607,094900,2014550,21050,21050,21050,21050,0
|
|
20240607,094800,2014550,21050,21050,21050,21050,0
|
|
20240607,094700,2014550,21050,21050,21050,21050,0
|
|
20240607,094600,2014550,21050,21050,21050,21050,0
|
|
20240607,094500,2014550,21050,21050,21050,21050,0
|
|
20240607,094400,2014550,21050,21050,21050,21050,0
|
|
20240607,094300,2014550,21050,21050,21050,21050,0
|
|
20240607,094200,2014550,21050,21050,21050,21050,0
|
|
20240607,094100,2014550,21050,21050,21050,21050,0
|
|
20240607,094000,2014550,21050,21050,21050,21050,0
|
|
20240607,093900,2014550,21050,21050,21050,21050,0
|
|
20240607,093800,2014550,21050,21050,21050,21050,0
|
|
20240607,093700,2014550,21050,21050,21050,21050,0
|
|
20240607,093600,2014550,21050,21050,21050,21050,0
|
|
20240607,093500,2014550,21050,21050,21050,21050,0
|
|
20240607,093400,2014550,21050,21050,21050,21050,0
|
|
20240607,093300,2014550,21050,21050,21050,21050,0
|
|
20240607,093200,2014550,21050,21050,21050,21050,0
|
|
20240607,093100,2014550,21050,21050,21050,21050,0
|
|
20240607,093000,2014550,21050,21050,21050,21050,5
|
|
20240607,092900,1909300,21100,21100,21100,21100,1
|
|
20240607,092800,1888200,21200,21200,21200,21200,2
|
|
20240607,092700,1845800,21150,21100,21200,21100,5
|
|
20240607,092600,1740000,20950,20950,20950,20950,0
|
|
20240607,092500,1740000,20950,20950,20950,20950,42
|
|
20240607,092400,860100,20950,20950,20950,20950,0
|
|
20240607,092300,860100,20950,20950,20950,20950,0
|
|
20240607,092200,860100,20950,20950,20950,20950,8
|
|
20240607,092100,692500,20950,20950,20950,20950,0
|
|
20240607,092000,692500,20950,20950,20950,20950,0
|
|
20240607,091900,692500,20950,20950,20950,20950,0
|
|
20240607,091800,692500,20950,20950,20950,20950,0
|
|
20240607,091700,692500,20950,20950,20950,20950,0
|
|
20240607,091600,692500,20950,20950,20950,20950,10
|
|
20240607,091500,483000,21100,21100,21100,21100,0
|
|
20240607,091400,483000,21100,21100,21100,21100,0
|
|
20240607,091300,483000,21100,21100,21100,21100,1
|
|
20240607,091200,461900,20950,20950,20950,20950,0
|
|
20240607,091100,461900,20950,20950,20950,20950,2
|
|
20240607,091000,420000,21000,21000,21000,21000,0
|
|
20240607,090900,420000,21000,21000,21000,21000,0
|
|
20240607,090800,420000,21000,21000,21000,21000,20
|
|
20240607,090700,0,20950,20950,20950,20950,0
|
|
20240607,090600,0,20950,20950,20950,20950,0
|
|
20240607,090500,0,20950,20950,20950,20950,0
|
|
20240607,090400,0,20950,20950,20950,20950,0
|
|
20240607,090300,0,20950,20950,20950,20950,0
|
|
20240607,090200,0,20950,20950,20950,20950,0
|
|
20240607,090100,0,20950,20950,20950,20950,0
|
|
20240607,090000,0,20950,20950,20950,20950,0
|