632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192900,68638700,28200,28200,28200,28200,505
|
|
20240607,192800,68638700,28200,28200,28200,28200,0
|
|
20240607,192700,68638700,28200,28200,28200,28200,0
|
|
20240607,192600,68638700,28200,28200,28200,28200,0
|
|
20240607,192500,68638700,28200,28200,28200,28200,0
|
|
20240607,192400,68638700,28200,28200,28200,28200,0
|
|
20240607,192300,68638700,28200,28200,28200,28200,0
|
|
20240607,192200,68638700,28200,28200,28200,28200,0
|
|
20240607,192100,68638700,28200,28200,28200,28200,0
|
|
20240607,192000,68638700,28200,28200,28200,28200,0
|
|
20240607,191900,68638700,28200,28200,28200,28200,0
|
|
20240607,191800,68638700,28200,28200,28200,28200,0
|
|
20240607,191700,68638700,28200,28200,28200,28200,0
|
|
20240607,191600,68638700,28200,28200,28200,28200,0
|
|
20240607,191500,68638700,28200,28200,28200,28200,0
|
|
20240607,191400,68638700,28200,28200,28200,28200,0
|
|
20240607,191300,68638700,28200,28200,28200,28200,0
|
|
20240607,191200,68638700,28200,28200,28200,28200,0
|
|
20240607,191100,68638700,28200,28200,28200,28200,0
|
|
20240607,191000,68638700,28200,28200,28200,28200,0
|
|
20240607,190900,68638700,28200,28200,28200,28200,0
|
|
20240607,190800,68638700,28200,28200,28200,28200,0
|
|
20240607,190700,68638700,28200,28200,28200,28200,0
|
|
20240607,190600,68638700,28200,28200,28200,28200,0
|
|
20240607,190500,68638700,28200,28200,28200,28200,0
|
|
20240607,190400,68638700,28200,28200,28200,28200,0
|
|
20240607,190300,68638700,28200,28200,28200,28200,0
|
|
20240607,190200,68638700,28200,28200,28200,28200,0
|
|
20240607,190100,68638700,28200,28200,28200,28200,0
|
|
20240607,190000,68638700,28200,28200,28200,28200,0
|
|
20240607,185900,68638700,28200,28200,28200,28200,505
|
|
20240607,185800,68638700,28200,28200,28200,28200,0
|
|
20240607,185700,68638700,28200,28200,28200,28200,0
|
|
20240607,185600,68638700,28200,28200,28200,28200,0
|
|
20240607,185500,68638700,28200,28200,28200,28200,0
|
|
20240607,185400,68638700,28200,28200,28200,28200,0
|
|
20240607,185300,68638700,28200,28200,28200,28200,0
|
|
20240607,185200,68638700,28200,28200,28200,28200,0
|
|
20240607,185100,68638700,28200,28200,28200,28200,0
|
|
20240607,185000,68638700,28200,28200,28200,28200,0
|
|
20240607,184900,68638700,28200,28200,28200,28200,0
|
|
20240607,184800,68638700,28200,28200,28200,28200,0
|
|
20240607,184700,68638700,28200,28200,28200,28200,0
|
|
20240607,184600,68638700,28200,28200,28200,28200,0
|
|
20240607,184500,68638700,28200,28200,28200,28200,0
|
|
20240607,184400,68638700,28200,28200,28200,28200,0
|
|
20240607,184300,68638700,28200,28200,28200,28200,0
|
|
20240607,184200,68638700,28200,28200,28200,28200,0
|
|
20240607,184100,68638700,28200,28200,28200,28200,0
|
|
20240607,184000,68638700,28200,28200,28200,28200,0
|
|
20240607,183900,68638700,28200,28200,28200,28200,0
|
|
20240607,183800,68638700,28200,28200,28200,28200,0
|
|
20240607,183700,68638700,28200,28200,28200,28200,0
|
|
20240607,183600,68638700,28200,28200,28200,28200,0
|
|
20240607,183500,68638700,28200,28200,28200,28200,0
|
|
20240607,183400,68638700,28200,28200,28200,28200,0
|
|
20240607,183300,68638700,28200,28200,28200,28200,0
|
|
20240607,183200,68638700,28200,28200,28200,28200,0
|
|
20240607,183100,68638700,28200,28200,28200,28200,0
|
|
20240607,183000,68638700,28200,28200,28200,28200,0
|
|
20240607,182900,68638700,28200,28200,28200,28200,505
|
|
20240607,182800,68638700,28200,28200,28200,28200,0
|
|
20240607,182700,68638700,28200,28200,28200,28200,0
|
|
20240607,182600,68638700,28200,28200,28200,28200,0
|
|
20240607,182500,68638700,28200,28200,28200,28200,0
|
|
20240607,182400,68638700,28200,28200,28200,28200,0
|
|
20240607,182300,68638700,28200,28200,28200,28200,0
|
|
20240607,182200,68638700,28200,28200,28200,28200,0
|
|
20240607,182100,68638700,28200,28200,28200,28200,0
|
|
20240607,182000,68638700,28200,28200,28200,28200,0
|
|
20240607,181900,68638700,28200,28200,28200,28200,0
|
|
20240607,181800,68638700,28200,28200,28200,28200,0
|
|
20240607,181700,68638700,28200,28200,28200,28200,0
|
|
20240607,181600,68638700,28200,28200,28200,28200,0
|
|
20240607,181500,68638700,28200,28200,28200,28200,0
|
|
20240607,181400,68638700,28200,28200,28200,28200,0
|
|
20240607,181300,68638700,28200,28200,28200,28200,0
|
|
20240607,181200,68638700,28200,28200,28200,28200,0
|
|
20240607,181100,68638700,28200,28200,28200,28200,0
|
|
20240607,181000,68638700,28200,28200,28200,28200,0
|
|
20240607,180900,68638700,28200,28200,28200,28200,0
|
|
20240607,180800,68638700,28200,28200,28200,28200,0
|
|
20240607,180700,68638700,28200,28200,28200,28200,0
|
|
20240607,180600,68638700,28200,28200,28200,28200,0
|
|
20240607,180500,68638700,28200,28200,28200,28200,0
|
|
20240607,180400,68638700,28200,28200,28200,28200,0
|
|
20240607,180300,68638700,28200,28200,28200,28200,0
|
|
20240607,180200,68638700,28200,28200,28200,28200,0
|
|
20240607,180100,68638700,28200,28200,28200,28200,0
|
|
20240607,180000,68638700,28200,28200,28200,28200,0
|
|
20240607,175900,68638700,28200,28200,28200,28200,505
|
|
20240607,175800,68638700,28200,28200,28200,28200,0
|
|
20240607,175700,68638700,28200,28200,28200,28200,0
|
|
20240607,175600,68638700,28200,28200,28200,28200,0
|
|
20240607,175500,68638700,28200,28200,28200,28200,0
|
|
20240607,175400,68638700,28200,28200,28200,28200,0
|
|
20240607,175300,68638700,28200,28200,28200,28200,0
|
|
20240607,175200,68638700,28200,28200,28200,28200,0
|
|
20240607,175100,68638700,28200,28200,28200,28200,0
|
|
20240607,175000,68638700,28200,28200,28200,28200,0
|
|
20240607,174900,68638700,28200,28200,28200,28200,0
|
|
20240607,174800,68638700,28200,28200,28200,28200,0
|
|
20240607,174700,68638700,28200,28200,28200,28200,0
|
|
20240607,174600,68638700,28200,28200,28200,28200,0
|
|
20240607,174500,68638700,28200,28200,28200,28200,0
|
|
20240607,174400,68638700,28200,28200,28200,28200,0
|
|
20240607,174300,68638700,28200,28200,28200,28200,0
|
|
20240607,174200,68638700,28200,28200,28200,28200,0
|
|
20240607,174100,68638700,28200,28200,28200,28200,0
|
|
20240607,174000,68638700,28200,28200,28200,28200,0
|
|
20240607,173900,68638700,28200,28200,28200,28200,0
|
|
20240607,173800,68638700,28200,28200,28200,28200,0
|
|
20240607,173700,68638700,28200,28200,28200,28200,0
|
|
20240607,173600,68638700,28200,28200,28200,28200,0
|
|
20240607,173500,68638700,28200,28200,28200,28200,0
|
|
20240607,173400,68638700,28200,28200,28200,28200,0
|
|
20240607,173300,68638700,28200,28200,28200,28200,0
|
|
20240607,173200,68638700,28200,28200,28200,28200,0
|
|
20240607,173100,68638700,28200,28200,28200,28200,0
|
|
20240607,173000,68638700,28200,28200,28200,28200,0
|
|
20240607,172900,68638700,28200,28200,28200,28200,505
|
|
20240607,172800,68638700,28200,28200,28200,28200,0
|
|
20240607,172700,68638700,28200,28200,28200,28200,0
|
|
20240607,172600,68638700,28200,28200,28200,28200,0
|
|
20240607,172500,68638700,28200,28200,28200,28200,0
|
|
20240607,172400,68638700,28200,28200,28200,28200,0
|
|
20240607,172300,68638700,28200,28200,28200,28200,0
|
|
20240607,172200,68638700,28200,28200,28200,28200,0
|
|
20240607,172100,68638700,28200,28200,28200,28200,0
|
|
20240607,172000,68638700,28200,28200,28200,28200,0
|
|
20240607,171900,68638700,28200,28200,28200,28200,0
|
|
20240607,171800,68638700,28200,28200,28200,28200,0
|
|
20240607,171700,68638700,28200,28200,28200,28200,0
|
|
20240607,171600,68638700,28200,28200,28200,28200,0
|
|
20240607,171500,68638700,28200,28200,28200,28200,0
|
|
20240607,171400,68638700,28200,28200,28200,28200,0
|
|
20240607,171300,68638700,28200,28200,28200,28200,0
|
|
20240607,171200,68638700,28200,28200,28200,28200,0
|
|
20240607,171100,68638700,28200,28200,28200,28200,0
|
|
20240607,171000,68638700,28200,28200,28200,28200,0
|
|
20240607,170900,68638700,28200,28200,28200,28200,0
|
|
20240607,170800,68638700,28200,28200,28200,28200,0
|
|
20240607,170700,68638700,28200,28200,28200,28200,0
|
|
20240607,170600,68638700,28200,28200,28200,28200,0
|
|
20240607,170500,68638700,28200,28200,28200,28200,0
|
|
20240607,170400,68638700,28200,28200,28200,28200,0
|
|
20240607,170300,68638700,28200,28200,28200,28200,0
|
|
20240607,170200,68638700,28200,28200,28200,28200,0
|
|
20240607,170100,68638700,28200,28200,28200,28200,0
|
|
20240607,170000,68638700,28200,28200,28200,28200,0
|
|
20240607,165900,68638700,28200,28200,28200,28200,505
|
|
20240607,165800,68638700,28200,28200,28200,28200,0
|
|
20240607,165700,68638700,28200,28200,28200,28200,0
|
|
20240607,165600,68638700,28200,28200,28200,28200,0
|
|
20240607,165500,68638700,28200,28200,28200,28200,0
|
|
20240607,165400,68638700,28200,28200,28200,28200,0
|
|
20240607,165300,68638700,28200,28200,28200,28200,0
|
|
20240607,165200,68638700,28200,28200,28200,28200,0
|
|
20240607,165100,68638700,28200,28200,28200,28200,0
|
|
20240607,165000,68638700,28200,28200,28200,28200,0
|
|
20240607,164900,68638700,28200,28200,28200,28200,0
|
|
20240607,164800,68638700,28200,28200,28200,28200,0
|
|
20240607,164700,68638700,28200,28200,28200,28200,0
|
|
20240607,164600,68638700,28200,28200,28200,28200,0
|
|
20240607,164500,68638700,28200,28200,28200,28200,0
|
|
20240607,164400,68638700,28200,28200,28200,28200,0
|
|
20240607,164300,68638700,28200,28200,28200,28200,0
|
|
20240607,164200,68638700,28200,28200,28200,28200,0
|
|
20240607,164100,68638700,28200,28200,28200,28200,0
|
|
20240607,164000,68638700,28200,28200,28200,28200,0
|
|
20240607,163900,68638700,28200,28200,28200,28200,0
|
|
20240607,163800,68638700,28200,28200,28200,28200,0
|
|
20240607,163700,68638700,28200,28200,28200,28200,0
|
|
20240607,163600,68638700,28200,28200,28200,28200,0
|
|
20240607,163500,68638700,28200,28200,28200,28200,0
|
|
20240607,163400,68638700,28200,28200,28200,28200,0
|
|
20240607,163300,68638700,28200,28200,28200,28200,0
|
|
20240607,163200,68638700,28200,28200,28200,28200,0
|
|
20240607,163100,68638700,28200,28200,28200,28200,0
|
|
20240607,163000,68638700,28200,28200,28200,28200,0
|
|
20240607,162900,68638700,28200,28200,28200,28200,505
|
|
20240607,162800,68638700,28200,28200,28200,28200,0
|
|
20240607,162700,68638700,28200,28200,28200,28200,0
|
|
20240607,162600,68638700,28200,28200,28200,28200,0
|
|
20240607,162500,68638700,28200,28200,28200,28200,0
|
|
20240607,162400,68638700,28200,28200,28200,28200,0
|
|
20240607,162300,68638700,28200,28200,28200,28200,0
|
|
20240607,162200,68638700,28200,28200,28200,28200,0
|
|
20240607,162100,68638700,28200,28200,28200,28200,0
|
|
20240607,162000,68638700,28200,28200,28200,28200,0
|
|
20240607,161900,68638700,28200,28200,28200,28200,0
|
|
20240607,161800,68638700,28200,28200,28200,28200,0
|
|
20240607,161700,68638700,28200,28200,28200,28200,0
|
|
20240607,161600,68638700,28200,28200,28200,28200,0
|
|
20240607,161500,68638700,28200,28200,28200,28200,0
|
|
20240607,161400,68638700,28200,28200,28200,28200,0
|
|
20240607,161300,68638700,28200,28200,28200,28200,0
|
|
20240607,161200,68638700,28200,28200,28200,28200,0
|
|
20240607,161100,68638700,28200,28200,28200,28200,0
|
|
20240607,161000,68638700,28200,28200,28200,28200,0
|
|
20240607,160900,68638700,28200,28200,28200,28200,0
|
|
20240607,160800,68638700,28200,28200,28200,28200,0
|
|
20240607,160700,68638700,28200,28200,28200,28200,0
|
|
20240607,160600,68638700,28200,28200,28200,28200,0
|
|
20240607,160500,68638700,28200,28200,28200,28200,0
|
|
20240607,160400,68638700,28200,28200,28200,28200,0
|
|
20240607,160300,68638700,28200,28200,28200,28200,0
|
|
20240607,160200,68638700,28200,28200,28200,28200,0
|
|
20240607,160100,68638700,28200,28200,28200,28200,0
|
|
20240607,160000,68638700,28200,28200,28200,28200,0
|
|
20240607,155900,68638700,28200,28200,28200,28200,505
|
|
20240607,155800,68638700,28200,28200,28200,28200,0
|
|
20240607,155700,68638700,28200,28200,28200,28200,0
|
|
20240607,155600,68638700,28200,28200,28200,28200,0
|
|
20240607,155500,68638700,28200,28200,28200,28200,0
|
|
20240607,155400,68638700,28200,28200,28200,28200,0
|
|
20240607,155300,68638700,28200,28200,28200,28200,0
|
|
20240607,155200,68638700,28200,28200,28200,28200,0
|
|
20240607,155100,68638700,28200,28200,28200,28200,0
|
|
20240607,155000,68638700,28200,28200,28200,28200,0
|
|
20240607,154900,68638700,28200,28200,28200,28200,0
|
|
20240607,154800,68638700,28200,28200,28200,28200,0
|
|
20240607,154700,68638700,28200,28200,28200,28200,0
|
|
20240607,154600,68638700,28200,28200,28200,28200,0
|
|
20240607,154500,68638700,28200,28200,28200,28200,0
|
|
20240607,154400,68638700,28200,28200,28200,28200,0
|
|
20240607,154300,68638700,28200,28200,28200,28200,0
|
|
20240607,154200,68638700,28200,28200,28200,28200,0
|
|
20240607,154100,68638700,28200,28200,28200,28200,0
|
|
20240607,154000,68638700,28200,28200,28200,28200,0
|
|
20240607,153900,68638700,28200,28200,28200,28200,0
|
|
20240607,153800,68638700,28200,28200,28200,28200,0
|
|
20240607,153700,68638700,28200,28200,28200,28200,0
|
|
20240607,153600,68638700,28200,28200,28200,28200,0
|
|
20240607,153500,68638700,28200,28200,28200,28200,0
|
|
20240607,153400,68638700,28200,28200,28200,28200,0
|
|
20240607,153300,68638700,28200,28200,28200,28200,0
|
|
20240607,153200,68638700,28200,28200,28200,28200,0
|
|
20240607,153100,68638700,28200,28200,28200,28200,0
|
|
20240607,153000,68638700,28200,28200,28200,28200,505
|
|
20240607,152900,54397700,28200,28200,28200,28200,0
|
|
20240607,152800,54397700,28200,28200,28200,28200,0
|
|
20240607,152700,54397700,28200,28200,28200,28200,0
|
|
20240607,152600,54397700,28200,28200,28200,28200,0
|
|
20240607,152500,54397700,28200,28200,28200,28200,0
|
|
20240607,152400,54397700,28200,28200,28200,28200,0
|
|
20240607,152300,54397700,28200,28200,28200,28200,0
|
|
20240607,152200,54397700,28200,28200,28200,28200,0
|
|
20240607,152100,54397700,28200,28200,28200,28200,0
|
|
20240607,152000,54397700,28200,28200,28200,28200,0
|
|
20240607,151900,54397700,28200,28150,28200,28150,200
|
|
20240607,151800,48760200,28000,28000,28000,28000,0
|
|
20240607,151700,48760200,28000,28000,28000,28000,11
|
|
20240607,151600,48452200,28150,28150,28150,28150,0
|
|
20240607,151500,48452200,28150,28150,28150,28150,0
|
|
20240607,151400,48452200,28150,28150,28150,28150,0
|
|
20240607,151300,48452200,28150,28150,28150,28150,0
|
|
20240607,151200,48452200,28150,28150,28150,28150,0
|
|
20240607,151100,48452200,28150,28150,28150,28150,0
|
|
20240607,151000,48452200,28150,28150,28150,28150,0
|
|
20240607,150900,48452200,28150,28150,28150,28150,0
|
|
20240607,150800,48452200,28150,28150,28150,28150,0
|
|
20240607,150700,48452200,28150,28150,28150,28150,0
|
|
20240607,150600,48452200,28150,28150,28150,28150,0
|
|
20240607,150500,48452200,28150,28150,28150,28150,0
|
|
20240607,150400,48452200,28150,28150,28150,28150,0
|
|
20240607,150300,48452200,28150,28150,28150,28150,0
|
|
20240607,150200,48452200,28150,28000,28150,28000,200
|
|
20240607,150100,42846350,28000,28000,28000,28000,0
|
|
20240607,150000,42846350,28000,28000,28000,28000,0
|
|
20240607,145900,42846350,28000,28000,28000,28000,0
|
|
20240607,145800,42846350,28000,28000,28000,28000,0
|
|
20240607,145700,42846350,28000,28000,28000,28000,0
|
|
20240607,145600,42846350,28000,28000,28000,28000,0
|
|
20240607,145500,42846350,28000,28000,28000,28000,0
|
|
20240607,145400,42846350,28000,28000,28000,28000,0
|
|
20240607,145300,42846350,28000,28000,28000,28000,0
|
|
20240607,145200,42846350,28000,28000,28000,28000,0
|
|
20240607,145100,42846350,28000,28000,28000,28000,0
|
|
20240607,145000,42846350,28000,28000,28000,28000,0
|
|
20240607,144900,42846350,28000,28000,28000,28000,2
|
|
20240607,144800,42790350,28000,28000,28000,28000,27
|
|
20240607,144700,42034350,28000,28000,28000,28000,0
|
|
20240607,144600,42034350,28000,28000,28000,28000,0
|
|
20240607,144500,42034350,28000,28000,28000,28000,0
|
|
20240607,144400,42034350,28000,28000,28000,28000,0
|
|
20240607,144300,42034350,28000,28000,28000,28000,0
|
|
20240607,144200,42034350,28000,28000,28000,28000,0
|
|
20240607,144100,42034350,28000,28000,28000,28000,0
|
|
20240607,144000,42034350,28000,28000,28000,28000,0
|
|
20240607,143900,42034350,28000,28000,28000,28000,0
|
|
20240607,143800,42034350,28000,28000,28000,28000,0
|
|
20240607,143700,42034350,28000,28000,28000,28000,0
|
|
20240607,143600,42034350,28000,28000,28000,28000,0
|
|
20240607,143500,42034350,28000,28000,28000,28000,0
|
|
20240607,143400,42034350,28000,28000,28000,28000,0
|
|
20240607,143300,42034350,28000,28000,28000,28000,0
|
|
20240607,143200,42034350,28000,28000,28000,28000,0
|
|
20240607,143100,42034350,28000,28000,28000,28000,0
|
|
20240607,143000,42034350,28000,28000,28000,28000,0
|
|
20240607,142900,42034350,28000,28000,28000,28000,0
|
|
20240607,142800,42034350,28000,28000,28000,28000,0
|
|
20240607,142700,42034350,28000,28000,28000,28000,0
|
|
20240607,142600,42034350,28000,28000,28000,28000,0
|
|
20240607,142500,42034350,28000,28000,28000,28000,0
|
|
20240607,142400,42034350,28000,28000,28000,28000,0
|
|
20240607,142300,42034350,28000,28000,28000,28000,0
|
|
20240607,142200,42034350,28000,28000,28000,28000,0
|
|
20240607,142100,42034350,28000,28000,28000,28000,0
|
|
20240607,142000,42034350,28000,28000,28000,28000,0
|
|
20240607,141900,42034350,28000,28000,28000,28000,0
|
|
20240607,141800,42034350,28000,28000,28000,28000,0
|
|
20240607,141700,42034350,28000,28000,28000,28000,0
|
|
20240607,141600,42034350,28000,28000,28000,28000,0
|
|
20240607,141500,42034350,28000,28000,28000,28000,0
|
|
20240607,141400,42034350,28000,28000,28000,28000,0
|
|
20240607,141300,42034350,28000,28000,28000,28000,0
|
|
20240607,141200,42034350,28000,28000,28000,28000,0
|
|
20240607,141100,42034350,28000,28000,28000,28000,0
|
|
20240607,141000,42034350,28000,28000,28000,28000,0
|
|
20240607,140900,42034350,28000,28000,28000,28000,0
|
|
20240607,140800,42034350,28000,28000,28000,28000,0
|
|
20240607,140700,42034350,28000,28000,28000,28000,0
|
|
20240607,140600,42034350,28000,28000,28000,28000,0
|
|
20240607,140500,42034350,28000,28000,28000,28000,0
|
|
20240607,140400,42034350,28000,28000,28000,28000,0
|
|
20240607,140300,42034350,28000,28000,28000,28000,0
|
|
20240607,140200,42034350,28000,28000,28000,28000,0
|
|
20240607,140100,42034350,28000,28000,28000,28000,0
|
|
20240607,140000,42034350,28000,28000,28000,28000,0
|
|
20240607,135900,42034350,28000,28000,28000,28000,0
|
|
20240607,135800,42034350,28000,28000,28000,28000,0
|
|
20240607,135700,42034350,28000,28000,28000,28000,0
|
|
20240607,135600,42034350,28000,28000,28000,28000,0
|
|
20240607,135500,42034350,28000,28000,28000,28000,0
|
|
20240607,135400,42034350,28000,28000,28000,28000,0
|
|
20240607,135300,42034350,28000,28000,28000,28000,0
|
|
20240607,135200,42034350,28000,28000,28000,28000,0
|
|
20240607,135100,42034350,28000,28000,28000,28000,0
|
|
20240607,135000,42034350,28000,28000,28000,28000,0
|
|
20240607,134900,42034350,28000,28000,28000,28000,0
|
|
20240607,134800,42034350,28000,28000,28000,28000,0
|
|
20240607,134700,42034350,28000,28000,28000,28000,0
|
|
20240607,134600,42034350,28000,28000,28000,28000,0
|
|
20240607,134500,42034350,28000,28000,28000,28000,0
|
|
20240607,134400,42034350,28000,28000,28000,28000,0
|
|
20240607,134300,42034350,28000,28000,28000,28000,0
|
|
20240607,134200,42034350,28000,28000,28000,28000,0
|
|
20240607,134100,42034350,28000,28000,28000,28000,0
|
|
20240607,134000,42034350,28000,28000,28000,28000,10
|
|
20240607,133900,41754350,27900,27900,27900,27900,0
|
|
20240607,133800,41754350,27900,27900,27900,27900,0
|
|
20240607,133700,41754350,27900,27900,27900,27900,0
|
|
20240607,133600,41754350,27900,27900,27900,27900,0
|
|
20240607,133500,41754350,27900,27900,27900,27900,0
|
|
20240607,133400,41754350,27900,27900,27900,27900,0
|
|
20240607,133300,41754350,27900,27900,27900,27900,0
|
|
20240607,133200,41754350,27900,27900,27900,27900,0
|
|
20240607,133100,41754350,27900,27900,27900,27900,0
|
|
20240607,133000,41754350,27900,27900,27900,27900,0
|
|
20240607,132900,41754350,27900,27900,27900,27900,0
|
|
20240607,132800,41754350,27900,27900,27900,27900,0
|
|
20240607,132700,41754350,27900,27900,27900,27900,0
|
|
20240607,132600,41754350,27900,27900,27900,27900,0
|
|
20240607,132500,41754350,27900,27900,27900,27900,0
|
|
20240607,132400,41754350,27900,27900,27900,27900,0
|
|
20240607,132300,41754350,27900,27900,27900,27900,0
|
|
20240607,132200,41754350,27900,27900,27900,27900,1
|
|
20240607,132100,41726450,27900,27900,27900,27900,0
|
|
20240607,132000,41726450,27900,27900,27900,27900,0
|
|
20240607,131900,41726450,27900,27900,27900,27900,0
|
|
20240607,131800,41726450,27900,27900,27900,27900,0
|
|
20240607,131700,41726450,27900,27900,27900,27900,0
|
|
20240607,131600,41726450,27900,27900,27900,27900,0
|
|
20240607,131500,41726450,27900,27900,27900,27900,0
|
|
20240607,131400,41726450,27900,27900,27900,27900,0
|
|
20240607,131300,41726450,27900,27900,27900,27900,0
|
|
20240607,131200,41726450,27900,27900,27900,27900,0
|
|
20240607,131100,41726450,27900,27900,27900,27900,0
|
|
20240607,131000,41726450,27900,27900,27900,27900,0
|
|
20240607,130900,41726450,27900,27900,27900,27900,0
|
|
20240607,130800,41726450,27900,27900,27900,27900,0
|
|
20240607,130700,41726450,27900,27900,27900,27900,0
|
|
20240607,130600,41726450,27900,27900,27900,27900,0
|
|
20240607,130500,41726450,27900,27900,27900,27900,0
|
|
20240607,130400,41726450,27900,27900,27900,27900,0
|
|
20240607,130300,41726450,27900,27900,27900,27900,0
|
|
20240607,130200,41726450,27900,27900,27900,27900,0
|
|
20240607,130100,41726450,27900,27900,27900,27900,0
|
|
20240607,130000,41726450,27900,27900,27900,27900,0
|
|
20240607,125900,41726450,27900,27900,27900,27900,0
|
|
20240607,125800,41726450,27900,27900,27900,27900,0
|
|
20240607,125700,41726450,27900,28000,28000,27900,356
|
|
20240607,125600,31787450,28000,28000,28000,28000,1
|
|
20240607,125500,31759450,28000,28000,28000,28000,0
|
|
20240607,125400,31759450,28000,28000,28000,28000,0
|
|
20240607,125300,31759450,28000,28000,28000,28000,0
|
|
20240607,125200,31759450,28000,28000,28000,28000,0
|
|
20240607,125100,31759450,28000,28000,28000,28000,0
|
|
20240607,125000,31759450,28000,28000,28000,28000,0
|
|
20240607,124900,31759450,28000,28000,28000,28000,0
|
|
20240607,124800,31759450,28000,28000,28000,28000,0
|
|
20240607,124700,31759450,28000,28000,28000,28000,0
|
|
20240607,124600,31759450,28000,28000,28000,28000,0
|
|
20240607,124500,31759450,28000,28000,28000,28000,0
|
|
20240607,124400,31759450,28000,28000,28000,28000,0
|
|
20240607,124300,31759450,28000,28000,28000,28000,0
|
|
20240607,124200,31759450,28000,28000,28000,28000,0
|
|
20240607,124100,31759450,28000,28000,28000,28000,0
|
|
20240607,124000,31759450,28000,28000,28000,28000,0
|
|
20240607,123900,31759450,28000,28000,28000,28000,0
|
|
20240607,123800,31759450,28000,28000,28000,28000,0
|
|
20240607,123700,31759450,28000,28000,28000,28000,0
|
|
20240607,123600,31759450,28000,28000,28000,28000,0
|
|
20240607,123500,31759450,28000,28000,28000,28000,0
|
|
20240607,123400,31759450,28000,28000,28000,28000,39
|
|
20240607,123300,30667450,27900,27900,27900,27900,0
|
|
20240607,123200,30667450,27900,27900,27900,27900,0
|
|
20240607,123100,30667450,27900,27900,27900,27900,0
|
|
20240607,123000,30667450,27900,27900,27900,27900,0
|
|
20240607,122900,30667450,27900,27900,27900,27900,0
|
|
20240607,122800,30667450,27900,27900,27900,27900,0
|
|
20240607,122700,30667450,27900,27900,27900,27900,0
|
|
20240607,122600,30667450,27900,27900,27900,27900,0
|
|
20240607,122500,30667450,27900,27900,27900,27900,0
|
|
20240607,122400,30667450,27900,27900,27900,27900,0
|
|
20240607,122300,30667450,27900,27900,27900,27900,0
|
|
20240607,122200,30667450,27900,27900,27900,27900,0
|
|
20240607,122100,30667450,27900,27900,27900,27900,200
|
|
20240607,122000,25087450,27900,27900,27900,27900,0
|
|
20240607,121900,25087450,27900,27900,27900,27900,0
|
|
20240607,121800,25087450,27900,27900,27900,27900,0
|
|
20240607,121700,25087450,27900,27900,27900,27900,0
|
|
20240607,121600,25087450,27900,27900,27900,27900,0
|
|
20240607,121500,25087450,27900,27900,27900,27900,0
|
|
20240607,121400,25087450,27900,27900,27900,27900,1
|
|
20240607,121300,25059550,27900,27900,27900,27900,0
|
|
20240607,121200,25059550,27900,27900,27900,27900,0
|
|
20240607,121100,25059550,27900,27900,27900,27900,0
|
|
20240607,121000,25059550,27900,27900,27900,27900,0
|
|
20240607,120900,25059550,27900,27900,27900,27900,0
|
|
20240607,120800,25059550,27900,27900,27900,27900,0
|
|
20240607,120700,25059550,27900,27900,27900,27900,0
|
|
20240607,120600,25059550,27900,27900,27900,27900,0
|
|
20240607,120500,25059550,27900,27900,27900,27900,0
|
|
20240607,120400,25059550,27900,27900,27900,27900,0
|
|
20240607,120300,25059550,27900,27900,27900,27900,0
|
|
20240607,120200,25059550,27900,27900,27900,27900,0
|
|
20240607,120100,25059550,27900,27900,27900,27900,0
|
|
20240607,120000,25059550,27900,27900,27900,27900,0
|
|
20240607,115900,25059550,27900,27900,27900,27900,0
|
|
20240607,115800,25059550,27900,27900,27900,27900,0
|
|
20240607,115700,25059550,27900,27900,27900,27900,0
|
|
20240607,115600,25059550,27900,27900,27900,27900,1
|
|
20240607,115500,25031650,28000,28000,28000,28000,0
|
|
20240607,115400,25031650,28000,28000,28000,28000,0
|
|
20240607,115300,25031650,28000,28000,28000,28000,0
|
|
20240607,115200,25031650,28000,28000,28000,28000,0
|
|
20240607,115100,25031650,28000,28000,28000,28000,0
|
|
20240607,115000,25031650,28000,28000,28000,28000,0
|
|
20240607,114900,25031650,28000,28000,28000,28000,0
|
|
20240607,114800,25031650,28000,28000,28000,28000,0
|
|
20240607,114700,25031650,28000,28000,28000,28000,10
|
|
20240607,114600,24751650,28000,28000,28000,28000,0
|
|
20240607,114500,24751650,28000,28000,28000,28000,0
|
|
20240607,114400,24751650,28000,28000,28000,28000,0
|
|
20240607,114300,24751650,28000,28000,28000,28000,0
|
|
20240607,114200,24751650,28000,28000,28000,28000,0
|
|
20240607,114100,24751650,28000,28000,28000,28000,0
|
|
20240607,114000,24751650,28000,28000,28000,28000,0
|
|
20240607,113900,24751650,28000,28000,28000,28000,0
|
|
20240607,113800,24751650,28000,28000,28000,28000,0
|
|
20240607,113700,24751650,28000,28000,28000,28000,0
|
|
20240607,113600,24751650,28000,28000,28000,28000,0
|
|
20240607,113500,24751650,28000,28000,28000,28000,0
|
|
20240607,113400,24751650,28000,28000,28000,28000,0
|
|
20240607,113300,24751650,28000,28000,28000,28000,0
|
|
20240607,113200,24751650,28000,28000,28000,28000,0
|
|
20240607,113100,24751650,28000,28000,28000,28000,0
|
|
20240607,113000,24751650,28000,28000,28000,28000,30
|
|
20240607,112900,23911650,28000,28000,28000,28000,0
|
|
20240607,112800,23911650,28000,28000,28000,28000,0
|
|
20240607,112700,23911650,28000,28000,28000,28000,0
|
|
20240607,112600,23911650,28000,28000,28000,28000,0
|
|
20240607,112500,23911650,28000,28000,28000,28000,0
|
|
20240607,112400,23911650,28000,28000,28000,28000,0
|
|
20240607,112300,23911650,28000,28000,28000,28000,0
|
|
20240607,112200,23911650,28000,28000,28000,28000,0
|
|
20240607,112100,23911650,28000,28000,28000,28000,0
|
|
20240607,112000,23911650,28000,28000,28000,28000,0
|
|
20240607,111900,23911650,28000,28000,28000,28000,0
|
|
20240607,111800,23911650,28000,28000,28000,28000,0
|
|
20240607,111700,23911650,28000,28000,28000,28000,0
|
|
20240607,111600,23911650,28000,28000,28000,28000,0
|
|
20240607,111500,23911650,28000,28000,28000,28000,0
|
|
20240607,111400,23911650,28000,28000,28000,28000,0
|
|
20240607,111300,23911650,28000,28000,28000,28000,0
|
|
20240607,111200,23911650,28000,28000,28000,28000,400
|
|
20240607,111100,12711650,28000,28000,28000,28000,0
|
|
20240607,111000,12711650,28000,28000,28000,28000,0
|
|
20240607,110900,12711650,28000,28000,28000,28000,0
|
|
20240607,110800,12711650,28000,28000,28000,28000,0
|
|
20240607,110700,12711650,28000,28000,28000,28000,20
|
|
20240607,110600,12151650,27800,27800,27800,27800,0
|
|
20240607,110500,12151650,27800,27800,27800,27800,0
|
|
20240607,110400,12151650,27800,27800,27800,27800,0
|
|
20240607,110300,12151650,27800,27800,27800,27800,0
|
|
20240607,110200,12151650,27800,27800,27800,27800,0
|
|
20240607,110100,12151650,27800,27800,27800,27800,0
|
|
20240607,110000,12151650,27800,27800,27800,27800,0
|
|
20240607,105900,12151650,27800,27800,27800,27800,0
|
|
20240607,105800,12151650,27800,27800,27800,27800,0
|
|
20240607,105700,12151650,27800,27800,27800,27800,0
|
|
20240607,105600,12151650,27800,27800,27800,27800,0
|
|
20240607,105500,12151650,27800,27800,27800,27800,0
|
|
20240607,105400,12151650,27800,27800,27800,27800,0
|
|
20240607,105300,12151650,27800,27800,27800,27800,0
|
|
20240607,105200,12151650,27800,27800,27800,27800,0
|
|
20240607,105100,12151650,27800,27800,27800,27800,1
|
|
20240607,105000,12123850,28000,28000,28000,28000,0
|
|
20240607,104900,12123850,28000,28000,28000,28000,0
|
|
20240607,104800,12123850,28000,28000,28000,28000,0
|
|
20240607,104700,12123850,28000,28000,28000,28000,0
|
|
20240607,104600,12123850,28000,28000,28000,28000,1
|
|
20240607,104500,12095850,28300,28300,28300,28300,0
|
|
20240607,104400,12095850,28300,28300,28300,28300,0
|
|
20240607,104300,12095850,28300,28300,28300,28300,0
|
|
20240607,104200,12095850,28300,28300,28300,28300,0
|
|
20240607,104100,12095850,28300,28300,28300,28300,0
|
|
20240607,104000,12095850,28300,28300,28300,28300,0
|
|
20240607,103900,12095850,28300,28300,28300,28300,0
|
|
20240607,103800,12095850,28300,28300,28300,28300,0
|
|
20240607,103700,12095850,28300,28300,28300,28300,0
|
|
20240607,103600,12095850,28300,28300,28300,28300,0
|
|
20240607,103500,12095850,28300,28300,28300,28300,0
|
|
20240607,103400,12095850,28300,28300,28300,28300,0
|
|
20240607,103300,12095850,28300,28300,28300,28300,0
|
|
20240607,103200,12095850,28300,28300,28300,28300,0
|
|
20240607,103100,12095850,28300,28300,28300,28300,0
|
|
20240607,103000,12095850,28300,28300,28300,28300,0
|
|
20240607,102900,12095850,28300,28300,28300,28300,0
|
|
20240607,102800,12095850,28300,28300,28300,28300,0
|
|
20240607,102700,12095850,28300,28300,28300,28300,0
|
|
20240607,102600,12095850,28300,28300,28300,28300,0
|
|
20240607,102500,12095850,28300,28300,28300,28300,0
|
|
20240607,102400,12095850,28300,28300,28300,28300,0
|
|
20240607,102300,12095850,28300,28300,28300,28300,0
|
|
20240607,102200,12095850,28300,28300,28300,28300,0
|
|
20240607,102100,12095850,28300,28300,28300,28300,0
|
|
20240607,102000,12095850,28300,28300,28300,28300,0
|
|
20240607,101900,12095850,28300,28300,28300,28300,0
|
|
20240607,101800,12095850,28300,28300,28300,28300,0
|
|
20240607,101700,12095850,28300,28300,28300,28300,0
|
|
20240607,101600,12095850,28300,28300,28300,28300,0
|
|
20240607,101500,12095850,28300,28300,28300,28300,0
|
|
20240607,101400,12095850,28300,28300,28300,28300,0
|
|
20240607,101300,12095850,28300,28300,28300,28300,0
|
|
20240607,101200,12095850,28300,28300,28300,28300,0
|
|
20240607,101100,12095850,28300,28300,28300,28300,206
|
|
20240607,101000,6266050,28300,28300,28300,28300,0
|
|
20240607,100900,6266050,28300,28300,28300,28300,0
|
|
20240607,100800,6266050,28300,28300,28300,28300,0
|
|
20240607,100700,6266050,28300,28300,28300,28300,9
|
|
20240607,100600,6011350,28400,28400,28400,28400,0
|
|
20240607,100500,6011350,28400,28400,28400,28400,0
|
|
20240607,100400,6011350,28400,28400,28400,28400,0
|
|
20240607,100300,6011350,28400,28400,28400,28400,0
|
|
20240607,100200,6011350,28400,28400,28400,28400,0
|
|
20240607,100100,6011350,28400,28400,28400,28400,0
|
|
20240607,100000,6011350,28400,28400,28400,28400,0
|
|
20240607,095900,6011350,28400,28400,28400,28400,0
|
|
20240607,095800,6011350,28400,28400,28400,28400,0
|
|
20240607,095700,6011350,28400,28400,28400,28400,30
|
|
20240607,095600,5159350,28400,28400,28400,28400,0
|
|
20240607,095500,5159350,28400,28400,28400,28400,0
|
|
20240607,095400,5159350,28400,28400,28400,28400,0
|
|
20240607,095300,5159350,28400,28400,28400,28400,0
|
|
20240607,095200,5159350,28400,28400,28400,28400,0
|
|
20240607,095100,5159350,28400,28400,28400,28400,0
|
|
20240607,095000,5159350,28400,28400,28400,28400,0
|
|
20240607,094900,5159350,28400,28400,28400,28400,0
|
|
20240607,094800,5159350,28400,28400,28400,28400,0
|
|
20240607,094700,5159350,28400,28400,28400,28400,0
|
|
20240607,094600,5159350,28400,28400,28400,28400,0
|
|
20240607,094500,5159350,28400,28400,28400,28400,0
|
|
20240607,094400,5159350,28400,28400,28400,28400,8
|
|
20240607,094300,4932150,28600,28600,28600,28600,0
|
|
20240607,094200,4932150,28600,28600,28600,28600,0
|
|
20240607,094100,4932150,28600,28600,28600,28600,0
|
|
20240607,094000,4932150,28600,28600,28600,28600,0
|
|
20240607,093900,4932150,28600,28600,28600,28600,0
|
|
20240607,093800,4932150,28600,28600,28600,28600,0
|
|
20240607,093700,4932150,28600,28600,28600,28600,0
|
|
20240607,093600,4932150,28600,28600,28600,28600,0
|
|
20240607,093500,4932150,28600,28600,28600,28600,0
|
|
20240607,093400,4932150,28600,28600,28600,28600,0
|
|
20240607,093300,4932150,28600,28600,28600,28600,0
|
|
20240607,093200,4932150,28600,28600,28600,28600,0
|
|
20240607,093100,4932150,28600,28600,28600,28600,0
|
|
20240607,093000,4932150,28600,28600,28600,28600,0
|
|
20240607,092900,4932150,28600,28600,28600,28600,1
|
|
20240607,092800,4903550,28600,28600,28600,28600,0
|
|
20240607,092700,4903550,28600,28600,28600,28600,0
|
|
20240607,092600,4903550,28600,28600,28600,28600,0
|
|
20240607,092500,4903550,28600,28600,28600,28600,0
|
|
20240607,092400,4903550,28600,28600,28600,28600,0
|
|
20240607,092300,4903550,28600,28600,28600,28600,0
|
|
20240607,092200,4903550,28600,28600,28600,28600,0
|
|
20240607,092100,4903550,28600,28600,28600,28600,0
|
|
20240607,092000,4903550,28600,28600,28600,28600,0
|
|
20240607,091900,4903550,28600,28600,28600,28600,0
|
|
20240607,091800,4903550,28600,28600,28600,28600,0
|
|
20240607,091700,4903550,28600,28600,28600,28600,0
|
|
20240607,091600,4903550,28600,28600,28600,28600,0
|
|
20240607,091500,4903550,28600,28550,28600,28550,33
|
|
20240607,091400,3960700,28550,28550,28550,28550,0
|
|
20240607,091300,3960700,28550,28550,28550,28550,0
|
|
20240607,091200,3960700,28550,28550,28550,28550,0
|
|
20240607,091100,3960700,28550,28550,28550,28550,0
|
|
20240607,091000,3960700,28550,28550,28550,28550,1
|
|
20240607,090900,3932150,28550,28550,28550,28550,25
|
|
20240607,090800,3218400,28550,28550,28550,28550,48
|
|
20240607,090700,1848000,28550,28550,28550,28550,2
|
|
20240607,090600,1790900,27500,27500,27500,27500,0
|
|
20240607,090500,1790900,27500,27500,27500,27500,10
|
|
20240607,090400,1515900,28650,28650,28650,28650,0
|
|
20240607,090300,1515900,28650,28650,28650,28650,0
|
|
20240607,090200,1515900,28650,28650,28650,28650,1
|
|
20240607,090100,1487250,28650,28650,28650,28650,0
|
|
20240607,090000,1487250,28650,28600,28650,28600,52
|