587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184400,12717550,50700,50700,50700,50700,14
|
|
20240628,184300,12717550,50700,50700,50700,50700,0
|
|
20240628,184200,12717550,50700,50700,50700,50700,0
|
|
20240628,184100,12717550,50700,50700,50700,50700,0
|
|
20240628,184000,12717550,50700,50700,50700,50700,0
|
|
20240628,183900,12717550,50700,50700,50700,50700,0
|
|
20240628,183800,12717550,50700,50700,50700,50700,0
|
|
20240628,183700,12717550,50700,50700,50700,50700,0
|
|
20240628,183600,12717550,50700,50700,50700,50700,0
|
|
20240628,183500,12717550,50700,50700,50700,50700,0
|
|
20240628,183400,12717550,50700,50700,50700,50700,0
|
|
20240628,183300,12717550,50700,50700,50700,50700,0
|
|
20240628,183200,12717550,50700,50700,50700,50700,0
|
|
20240628,183100,12717550,50700,50700,50700,50700,0
|
|
20240628,183000,12717550,50700,50700,50700,50700,0
|
|
20240628,182900,12717550,50700,50700,50700,50700,0
|
|
20240628,182800,12717550,50700,50700,50700,50700,0
|
|
20240628,182700,12717550,50700,50700,50700,50700,0
|
|
20240628,182600,12717550,50700,50700,50700,50700,0
|
|
20240628,182500,12717550,50700,50700,50700,50700,0
|
|
20240628,182400,12717550,50700,50700,50700,50700,0
|
|
20240628,182300,12717550,50700,50700,50700,50700,0
|
|
20240628,182200,12717550,50700,50700,50700,50700,0
|
|
20240628,182100,12717550,50700,50700,50700,50700,0
|
|
20240628,182000,12717550,50700,50700,50700,50700,0
|
|
20240628,181900,12717550,50700,50700,50700,50700,0
|
|
20240628,181800,12717550,50700,50700,50700,50700,0
|
|
20240628,181700,12717550,50700,50700,50700,50700,0
|
|
20240628,181600,12717550,50700,50700,50700,50700,0
|
|
20240628,181500,12717550,50700,50700,50700,50700,0
|
|
20240628,181400,12717550,50700,50700,50700,50700,14
|
|
20240628,181300,12717550,50700,50700,50700,50700,0
|
|
20240628,181200,12717550,50700,50700,50700,50700,0
|
|
20240628,181100,12717550,50700,50700,50700,50700,0
|
|
20240628,181000,12717550,50700,50700,50700,50700,0
|
|
20240628,180900,12717550,50700,50700,50700,50700,0
|
|
20240628,180800,12717550,50700,50700,50700,50700,0
|
|
20240628,180700,12717550,50700,50700,50700,50700,0
|
|
20240628,180600,12717550,50700,50700,50700,50700,0
|
|
20240628,180500,12717550,50700,50700,50700,50700,0
|
|
20240628,180400,12717550,50700,50700,50700,50700,0
|
|
20240628,180300,12717550,50700,50700,50700,50700,0
|
|
20240628,180200,12717550,50700,50700,50700,50700,0
|
|
20240628,180100,12717550,50700,50700,50700,50700,0
|
|
20240628,180000,12717550,50700,50700,50700,50700,0
|
|
20240628,175900,12717550,50700,50700,50700,50700,0
|
|
20240628,175800,12717550,50700,50700,50700,50700,0
|
|
20240628,175700,12717550,50700,50700,50700,50700,0
|
|
20240628,175600,12717550,50700,50700,50700,50700,0
|
|
20240628,175500,12717550,50700,50700,50700,50700,0
|
|
20240628,175400,12717550,50700,50700,50700,50700,0
|
|
20240628,175300,12717550,50700,50700,50700,50700,0
|
|
20240628,175200,12717550,50700,50700,50700,50700,0
|
|
20240628,175100,12717550,50700,50700,50700,50700,0
|
|
20240628,175000,12717550,50700,50700,50700,50700,0
|
|
20240628,174900,12717550,50700,50700,50700,50700,0
|
|
20240628,174800,12717550,50700,50700,50700,50700,0
|
|
20240628,174700,12717550,50700,50700,50700,50700,0
|
|
20240628,174600,12717550,50700,50700,50700,50700,0
|
|
20240628,174500,12717550,50700,50700,50700,50700,0
|
|
20240628,174400,12717550,50700,50700,50700,50700,14
|
|
20240628,174300,12717550,50700,50700,50700,50700,0
|
|
20240628,174200,12717550,50700,50700,50700,50700,0
|
|
20240628,174100,12717550,50700,50700,50700,50700,0
|
|
20240628,174000,12717550,50700,50700,50700,50700,0
|
|
20240628,173900,12717550,50700,50700,50700,50700,0
|
|
20240628,173800,12717550,50700,50700,50700,50700,0
|
|
20240628,173700,12717550,50700,50700,50700,50700,0
|
|
20240628,173600,12717550,50700,50700,50700,50700,0
|
|
20240628,173500,12717550,50700,50700,50700,50700,0
|
|
20240628,173400,12717550,50700,50700,50700,50700,0
|
|
20240628,173300,12717550,50700,50700,50700,50700,0
|
|
20240628,173200,12717550,50700,50700,50700,50700,0
|
|
20240628,173100,12717550,50700,50700,50700,50700,0
|
|
20240628,173000,12717550,50700,50700,50700,50700,0
|
|
20240628,172900,12717550,50700,50700,50700,50700,0
|
|
20240628,172800,12717550,50700,50700,50700,50700,0
|
|
20240628,172700,12717550,50700,50700,50700,50700,0
|
|
20240628,172600,12717550,50700,50700,50700,50700,0
|
|
20240628,172500,12717550,50700,50700,50700,50700,0
|
|
20240628,172400,12717550,50700,50700,50700,50700,0
|
|
20240628,172300,12717550,50700,50700,50700,50700,0
|
|
20240628,172200,12717550,50700,50700,50700,50700,0
|
|
20240628,172100,12717550,50700,50700,50700,50700,0
|
|
20240628,172000,12717550,50700,50700,50700,50700,0
|
|
20240628,171900,12717550,50700,50700,50700,50700,0
|
|
20240628,171800,12717550,50700,50700,50700,50700,0
|
|
20240628,171700,12717550,50700,50700,50700,50700,0
|
|
20240628,171600,12717550,50700,50700,50700,50700,0
|
|
20240628,171500,12717550,50700,50700,50700,50700,0
|
|
20240628,171400,12717550,50700,50700,50700,50700,14
|
|
20240628,171300,12717550,50700,50700,50700,50700,0
|
|
20240628,171200,12717550,50700,50700,50700,50700,0
|
|
20240628,171100,12717550,50700,50700,50700,50700,0
|
|
20240628,171000,12717550,50700,50700,50700,50700,0
|
|
20240628,170900,12717550,50700,50700,50700,50700,0
|
|
20240628,170800,12717550,50700,50700,50700,50700,0
|
|
20240628,170700,12717550,50700,50700,50700,50700,0
|
|
20240628,170600,12717550,50700,50700,50700,50700,0
|
|
20240628,170500,12717550,50700,50700,50700,50700,0
|
|
20240628,170400,12717550,50700,50700,50700,50700,0
|
|
20240628,170300,12717550,50700,50700,50700,50700,0
|
|
20240628,170200,12717550,50700,50700,50700,50700,0
|
|
20240628,170100,12717550,50700,50700,50700,50700,0
|
|
20240628,170000,12717550,50700,50700,50700,50700,0
|
|
20240628,165900,12717550,50700,50700,50700,50700,0
|
|
20240628,165800,12717550,50700,50700,50700,50700,0
|
|
20240628,165700,12717550,50700,50700,50700,50700,0
|
|
20240628,165600,12717550,50700,50700,50700,50700,0
|
|
20240628,165500,12717550,50700,50700,50700,50700,0
|
|
20240628,165400,12717550,50700,50700,50700,50700,0
|
|
20240628,165300,12717550,50700,50700,50700,50700,0
|
|
20240628,165200,12717550,50700,50700,50700,50700,0
|
|
20240628,165100,12717550,50700,50700,50700,50700,0
|
|
20240628,165000,12717550,50700,50700,50700,50700,0
|
|
20240628,164900,12717550,50700,50700,50700,50700,0
|
|
20240628,164800,12717550,50700,50700,50700,50700,0
|
|
20240628,164700,12717550,50700,50700,50700,50700,0
|
|
20240628,164600,12717550,50700,50700,50700,50700,0
|
|
20240628,164500,12717550,50700,50700,50700,50700,0
|
|
20240628,164400,12717550,50700,50700,50700,50700,14
|
|
20240628,164300,12717550,50700,50700,50700,50700,0
|
|
20240628,164200,12717550,50700,50700,50700,50700,0
|
|
20240628,164100,12717550,50700,50700,50700,50700,0
|
|
20240628,164000,12717550,50700,50700,50700,50700,0
|
|
20240628,163900,12717550,50700,50700,50700,50700,0
|
|
20240628,163800,12717550,50700,50700,50700,50700,0
|
|
20240628,163700,12717550,50700,50700,50700,50700,0
|
|
20240628,163600,12717550,50700,50700,50700,50700,0
|
|
20240628,163500,12717550,50700,50700,50700,50700,0
|
|
20240628,163400,12717550,50700,50700,50700,50700,0
|
|
20240628,163300,12717550,50700,50700,50700,50700,0
|
|
20240628,163200,12717550,50700,50700,50700,50700,0
|
|
20240628,163100,12717550,50700,50700,50700,50700,0
|
|
20240628,163000,12717550,50700,50700,50700,50700,0
|
|
20240628,162900,12717550,50700,50700,50700,50700,0
|
|
20240628,162800,12717550,50700,50700,50700,50700,0
|
|
20240628,162700,12717550,50700,50700,50700,50700,0
|
|
20240628,162600,12717550,50700,50700,50700,50700,0
|
|
20240628,162500,12717550,50700,50700,50700,50700,0
|
|
20240628,162400,12717550,50700,50700,50700,50700,0
|
|
20240628,162300,12717550,50700,50700,50700,50700,0
|
|
20240628,162200,12717550,50700,50700,50700,50700,0
|
|
20240628,162100,12717550,50700,50700,50700,50700,0
|
|
20240628,162000,12717550,50700,50700,50700,50700,0
|
|
20240628,161900,12717550,50700,50700,50700,50700,0
|
|
20240628,161800,12717550,50700,50700,50700,50700,0
|
|
20240628,161700,12717550,50700,50700,50700,50700,0
|
|
20240628,161600,12717550,50700,50700,50700,50700,0
|
|
20240628,161500,12717550,50700,50700,50700,50700,0
|
|
20240628,161400,12717550,50700,50700,50700,50700,14
|
|
20240628,161300,12717550,50700,50700,50700,50700,0
|
|
20240628,161200,12717550,50700,50700,50700,50700,0
|
|
20240628,161100,12717550,50700,50700,50700,50700,0
|
|
20240628,161000,12717550,50700,50700,50700,50700,0
|
|
20240628,160900,12717550,50700,50700,50700,50700,0
|
|
20240628,160800,12717550,50700,50700,50700,50700,0
|
|
20240628,160700,12717550,50700,50700,50700,50700,0
|
|
20240628,160600,12717550,50700,50700,50700,50700,0
|
|
20240628,160500,12717550,50700,50700,50700,50700,0
|
|
20240628,160400,12717550,50700,50700,50700,50700,0
|
|
20240628,160300,12717550,50700,50700,50700,50700,0
|
|
20240628,160200,12717550,50700,50700,50700,50700,0
|
|
20240628,160100,12717550,50700,50700,50700,50700,0
|
|
20240628,160000,12717550,50700,50700,50700,50700,0
|
|
20240628,155900,12717550,50700,50700,50700,50700,0
|
|
20240628,155800,12717550,50700,50700,50700,50700,0
|
|
20240628,155700,12717550,50700,50700,50700,50700,0
|
|
20240628,155600,12717550,50700,50700,50700,50700,0
|
|
20240628,155500,12717550,50700,50700,50700,50700,0
|
|
20240628,155400,12717550,50700,50700,50700,50700,0
|
|
20240628,155300,12717550,50700,50700,50700,50700,0
|
|
20240628,155200,12717550,50700,50700,50700,50700,0
|
|
20240628,155100,12717550,50700,50700,50700,50700,0
|
|
20240628,155000,12717550,50700,50700,50700,50700,0
|
|
20240628,154900,12717550,50700,50700,50700,50700,0
|
|
20240628,154800,12717550,50700,50700,50700,50700,0
|
|
20240628,154700,12717550,50700,50700,50700,50700,0
|
|
20240628,154600,12717550,50700,50700,50700,50700,0
|
|
20240628,154500,12717550,50700,50700,50700,50700,0
|
|
20240628,154400,12717550,50700,50700,50700,50700,14
|
|
20240628,154300,12717550,50700,50700,50700,50700,0
|
|
20240628,154200,12717550,50700,50700,50700,50700,0
|
|
20240628,154100,12717550,50700,50700,50700,50700,0
|
|
20240628,154000,12717550,50700,50700,50700,50700,0
|
|
20240628,153900,12717550,50700,50700,50700,50700,0
|
|
20240628,153800,12717550,50700,50700,50700,50700,0
|
|
20240628,153700,12717550,50700,50700,50700,50700,0
|
|
20240628,153600,12717550,50700,50700,50700,50700,0
|
|
20240628,153500,12717550,50700,50700,50700,50700,0
|
|
20240628,153400,12717550,50700,50700,50700,50700,0
|
|
20240628,153300,12717550,50700,50700,50700,50700,0
|
|
20240628,153200,12717550,50700,50700,50700,50700,0
|
|
20240628,153100,12717550,50700,50700,50700,50700,0
|
|
20240628,153000,12717550,50700,50700,50700,50700,14
|
|
20240628,152900,12007750,50900,50900,50900,50900,0
|
|
20240628,152800,12007750,50900,50900,50900,50900,0
|
|
20240628,152700,12007750,50900,50900,50900,50900,0
|
|
20240628,152600,12007750,50900,50900,50900,50900,0
|
|
20240628,152500,12007750,50900,50900,50900,50900,0
|
|
20240628,152400,12007750,50900,50900,50900,50900,0
|
|
20240628,152300,12007750,50900,50900,50900,50900,0
|
|
20240628,152200,12007750,50900,50900,50900,50900,0
|
|
20240628,152100,12007750,50900,50900,50900,50900,0
|
|
20240628,152000,12007750,50900,50900,50900,50900,0
|
|
20240628,151900,12007750,50900,50900,50900,50900,6
|
|
20240628,151800,11702350,50400,50400,50400,50400,0
|
|
20240628,151700,11702350,50400,50400,50400,50400,0
|
|
20240628,151600,11702350,50400,50400,50400,50400,2
|
|
20240628,151500,11601550,50900,50900,50900,50900,0
|
|
20240628,151400,11601550,50900,50900,50900,50900,0
|
|
20240628,151300,11601550,50900,50900,50900,50900,0
|
|
20240628,151200,11601550,50900,50900,50900,50900,0
|
|
20240628,151100,11601550,50900,50900,50900,50900,0
|
|
20240628,151000,11601550,50900,50900,50900,50900,0
|
|
20240628,150900,11601550,50900,50800,50900,50800,3
|
|
20240628,150800,11448950,50900,50900,50900,50900,0
|
|
20240628,150700,11448950,50900,50900,50900,50900,0
|
|
20240628,150600,11448950,50900,50900,50900,50900,0
|
|
20240628,150500,11448950,50900,50900,50900,50900,0
|
|
20240628,150400,11448950,50900,50900,50900,50900,0
|
|
20240628,150300,11448950,50900,50900,50900,50900,0
|
|
20240628,150200,11448950,50900,50900,50900,50900,0
|
|
20240628,150100,11448950,50900,50900,50900,50900,0
|
|
20240628,150000,11448950,50900,50900,50900,50900,0
|
|
20240628,145900,11448950,50900,50900,50900,50900,0
|
|
20240628,145800,11448950,50900,50900,50900,50900,0
|
|
20240628,145700,11448950,50900,50800,50900,50800,14
|
|
20240628,145600,10736550,50900,50900,50900,50900,0
|
|
20240628,145500,10736550,50900,50900,50900,50900,0
|
|
20240628,145400,10736550,50900,50900,50900,50900,0
|
|
20240628,145300,10736550,50900,50900,50900,50900,0
|
|
20240628,145200,10736550,50900,50900,50900,50900,0
|
|
20240628,145100,10736550,50900,50900,50900,50900,0
|
|
20240628,145000,10736550,50900,50900,50900,50900,0
|
|
20240628,144900,10736550,50900,50900,50900,50900,0
|
|
20240628,144800,10736550,50900,50900,50900,50900,0
|
|
20240628,144700,10736550,50900,50900,50900,50900,0
|
|
20240628,144600,10736550,50900,50900,50900,50900,0
|
|
20240628,144500,10736550,50900,50900,50900,50900,0
|
|
20240628,144400,10736550,50900,50900,50900,50900,0
|
|
20240628,144300,10736550,50900,50800,50900,50800,30
|
|
20240628,144200,9212050,50800,50800,50800,50800,0
|
|
20240628,144100,9212050,50800,50800,50800,50800,0
|
|
20240628,144000,9212050,50800,50800,50800,50800,0
|
|
20240628,143900,9212050,50800,50800,50800,50800,0
|
|
20240628,143800,9212050,50800,50800,50800,50800,0
|
|
20240628,143700,9212050,50800,50800,50800,50800,0
|
|
20240628,143600,9212050,50800,50800,50800,50800,0
|
|
20240628,143500,9212050,50800,50800,50800,50800,0
|
|
20240628,143400,9212050,50800,50800,50800,50800,0
|
|
20240628,143300,9212050,50800,50800,50800,50800,0
|
|
20240628,143200,9212050,50800,50800,50800,50800,0
|
|
20240628,143100,9212050,50800,50800,50800,50800,0
|
|
20240628,143000,9212050,50800,50800,50800,50800,0
|
|
20240628,142900,9212050,50800,50800,50800,50800,0
|
|
20240628,142800,9212050,50800,50800,50800,50800,0
|
|
20240628,142700,9212050,50800,50800,50800,50800,0
|
|
20240628,142600,9212050,50800,50800,50800,50800,0
|
|
20240628,142500,9212050,50800,50800,50800,50800,0
|
|
20240628,142400,9212050,50800,50800,50800,50800,0
|
|
20240628,142300,9212050,50800,50800,50800,50800,0
|
|
20240628,142200,9212050,50800,50800,50800,50800,0
|
|
20240628,142100,9212050,50800,50800,50800,50800,0
|
|
20240628,142000,9212050,50800,50800,50800,50800,3
|
|
20240628,141900,9059650,50800,50800,50800,50800,0
|
|
20240628,141800,9059650,50800,50800,50800,50800,0
|
|
20240628,141700,9059650,50800,50800,50800,50800,0
|
|
20240628,141600,9059650,50800,50800,50800,50800,0
|
|
20240628,141500,9059650,50800,50800,50800,50800,0
|
|
20240628,141400,9059650,50800,50800,50800,50800,0
|
|
20240628,141300,9059650,50800,50800,50800,50800,0
|
|
20240628,141200,9059650,50800,50700,50800,50700,16
|
|
20240628,141100,8246950,50800,50800,50800,50800,0
|
|
20240628,141000,8246950,50800,50800,50800,50800,0
|
|
20240628,140900,8246950,50800,50800,50800,50800,0
|
|
20240628,140800,8246950,50800,50800,50800,50800,0
|
|
20240628,140700,8246950,50800,50800,50800,50800,0
|
|
20240628,140600,8246950,50800,50800,50800,50800,0
|
|
20240628,140500,8246950,50800,50800,50800,50800,0
|
|
20240628,140400,8246950,50800,50800,50800,50800,0
|
|
20240628,140300,8246950,50800,50800,50800,50800,0
|
|
20240628,140200,8246950,50800,50800,50800,50800,0
|
|
20240628,140100,8246950,50800,50800,50800,50800,0
|
|
20240628,140000,8246950,50800,50800,50800,50800,0
|
|
20240628,135900,8246950,50800,50800,50800,50800,0
|
|
20240628,135800,8246950,50800,50800,50800,50800,0
|
|
20240628,135700,8246950,50800,50800,50800,50800,0
|
|
20240628,135600,8246950,50800,50800,50800,50800,0
|
|
20240628,135500,8246950,50800,50800,50800,50800,0
|
|
20240628,135400,8246950,50800,50800,50800,50800,0
|
|
20240628,135300,8246950,50800,50800,50800,50800,0
|
|
20240628,135200,8246950,50800,50800,50800,50800,0
|
|
20240628,135100,8246950,50800,50800,50800,50800,0
|
|
20240628,135000,8246950,50800,50800,50800,50800,0
|
|
20240628,134900,8246950,50800,50800,50800,50800,0
|
|
20240628,134800,8246950,50800,50800,50800,50800,0
|
|
20240628,134700,8246950,50800,50800,50800,50800,0
|
|
20240628,134600,8246950,50800,50800,50800,50800,0
|
|
20240628,134500,8246950,50800,50800,50800,50800,0
|
|
20240628,134400,8246950,50800,50800,50800,50800,0
|
|
20240628,134300,8246950,50800,50800,50800,50800,0
|
|
20240628,134200,8246950,50800,50800,50800,50800,0
|
|
20240628,134100,8246950,50800,50800,50800,50800,0
|
|
20240628,134000,8246950,50800,50800,50800,50800,0
|
|
20240628,133900,8246950,50800,50800,50800,50800,0
|
|
20240628,133800,8246950,50800,50800,50800,50800,0
|
|
20240628,133700,8246950,50800,50800,50800,50800,0
|
|
20240628,133600,8246950,50800,50800,50800,50800,2
|
|
20240628,133500,8145350,50800,50800,50800,50800,0
|
|
20240628,133400,8145350,50800,50800,50800,50800,0
|
|
20240628,133300,8145350,50800,50800,50800,50800,0
|
|
20240628,133200,8145350,50800,50800,50800,50800,0
|
|
20240628,133100,8145350,50800,50800,50800,50800,0
|
|
20240628,133000,8145350,50800,50800,50800,50800,0
|
|
20240628,132900,8145350,50800,50800,50800,50800,0
|
|
20240628,132800,8145350,50800,50800,50800,50800,0
|
|
20240628,132700,8145350,50800,50800,50800,50800,0
|
|
20240628,132600,8145350,50800,50800,50800,50800,0
|
|
20240628,132500,8145350,50800,50800,50800,50800,0
|
|
20240628,132400,8145350,50800,50800,50800,50800,0
|
|
20240628,132300,8145350,50800,50800,50800,50800,0
|
|
20240628,132200,8145350,50800,50800,50800,50800,0
|
|
20240628,132100,8145350,50800,50800,50800,50800,0
|
|
20240628,132000,8145350,50800,50800,50800,50800,0
|
|
20240628,131900,8145350,50800,50800,50800,50800,0
|
|
20240628,131800,8145350,50800,50800,50800,50800,0
|
|
20240628,131700,8145350,50800,50800,50800,50800,0
|
|
20240628,131600,8145350,50800,50800,50800,50800,0
|
|
20240628,131500,8145350,50800,50800,50800,50800,0
|
|
20240628,131400,8145350,50800,50800,50800,50800,0
|
|
20240628,131300,8145350,50800,50800,50800,50800,0
|
|
20240628,131200,8145350,50800,50800,50800,50800,0
|
|
20240628,131100,8145350,50800,50800,50800,50800,0
|
|
20240628,131000,8145350,50800,50800,50800,50800,0
|
|
20240628,130900,8145350,50800,50800,50800,50800,0
|
|
20240628,130800,8145350,50800,50800,50800,50800,0
|
|
20240628,130700,8145350,50800,50800,50800,50800,0
|
|
20240628,130600,8145350,50800,50800,50800,50800,0
|
|
20240628,130500,8145350,50800,50800,50800,50800,0
|
|
20240628,130400,8145350,50800,50800,50800,50800,0
|
|
20240628,130300,8145350,50800,50800,50800,50800,0
|
|
20240628,130200,8145350,50800,50800,50800,50800,0
|
|
20240628,130100,8145350,50800,50700,50800,50700,3
|
|
20240628,130000,7993150,50800,50800,50800,50800,0
|
|
20240628,125900,7993150,50800,50800,50800,50800,0
|
|
20240628,125800,7993150,50800,50800,50800,50800,0
|
|
20240628,125700,7993150,50800,50700,50800,50700,3
|
|
20240628,125600,7840950,50400,50400,50400,50400,0
|
|
20240628,125500,7840950,50400,50400,50400,50400,4
|
|
20240628,125400,7639350,50800,50800,50800,50800,0
|
|
20240628,125300,7639350,50800,50800,50800,50800,0
|
|
20240628,125200,7639350,50800,50800,50800,50800,0
|
|
20240628,125100,7639350,50800,50800,50800,50800,0
|
|
20240628,125000,7639350,50800,50800,50800,50800,0
|
|
20240628,124900,7639350,50800,50800,50800,50800,0
|
|
20240628,124800,7639350,50800,50800,50800,50800,0
|
|
20240628,124700,7639350,50800,50800,50800,50800,0
|
|
20240628,124600,7639350,50800,50800,50800,50800,0
|
|
20240628,124500,7639350,50800,50800,50800,50800,0
|
|
20240628,124400,7639350,50800,50800,50800,50800,0
|
|
20240628,124300,7639350,50800,50800,50800,50800,0
|
|
20240628,124200,7639350,50800,50800,50800,50800,0
|
|
20240628,124100,7639350,50800,50600,50800,50600,2
|
|
20240628,124000,7537950,50600,50400,50600,50400,11
|
|
20240628,123900,6982950,50400,50300,50400,50300,3
|
|
20240628,123800,6831850,50300,50300,50300,50300,0
|
|
20240628,123700,6831850,50300,50300,50300,50300,0
|
|
20240628,123600,6831850,50300,50300,50300,50300,2
|
|
20240628,123500,6731250,50100,50100,50100,50100,0
|
|
20240628,123400,6731250,50100,50100,50100,50100,0
|
|
20240628,123300,6731250,50100,50100,50100,50100,0
|
|
20240628,123200,6731250,50100,50100,50100,50100,0
|
|
20240628,123100,6731250,50100,50100,50100,50100,0
|
|
20240628,123000,6731250,50100,50100,50100,50100,0
|
|
20240628,122900,6731250,50100,50100,50100,50100,0
|
|
20240628,122800,6731250,50100,50100,50100,50100,0
|
|
20240628,122700,6731250,50100,50100,50100,50100,0
|
|
20240628,122600,6731250,50100,50100,50100,50100,0
|
|
20240628,122500,6731250,50100,50100,50100,50100,0
|
|
20240628,122400,6731250,50100,50100,50100,50100,0
|
|
20240628,122300,6731250,50100,50100,50100,50100,0
|
|
20240628,122200,6731250,50100,50100,50100,50100,0
|
|
20240628,122100,6731250,50100,50100,50100,50100,0
|
|
20240628,122000,6731250,50100,50100,50100,50100,0
|
|
20240628,121900,6731250,50100,50100,50100,50100,0
|
|
20240628,121800,6731250,50100,50100,50100,50100,0
|
|
20240628,121700,6731250,50100,50100,50100,50100,0
|
|
20240628,121600,6731250,50100,50100,50100,50100,0
|
|
20240628,121500,6731250,50100,50100,50100,50100,0
|
|
20240628,121400,6731250,50100,50100,50100,50100,0
|
|
20240628,121300,6731250,50100,50100,50100,50100,0
|
|
20240628,121200,6731250,50100,50100,50100,50100,0
|
|
20240628,121100,6731250,50100,50100,50100,50100,0
|
|
20240628,121000,6731250,50100,50100,50100,50100,0
|
|
20240628,120900,6731250,50100,50100,50100,50100,0
|
|
20240628,120800,6731250,50100,50100,50100,50100,0
|
|
20240628,120700,6731250,50100,50100,50100,50100,0
|
|
20240628,120600,6731250,50100,50100,50100,50100,0
|
|
20240628,120500,6731250,50100,50100,50100,50100,0
|
|
20240628,120400,6731250,50100,50100,50100,50100,0
|
|
20240628,120300,6731250,50100,50100,50100,50100,0
|
|
20240628,120200,6731250,50100,50100,50100,50100,0
|
|
20240628,120100,6731250,50100,50100,50100,50100,0
|
|
20240628,120000,6731250,50100,50100,50100,50100,0
|
|
20240628,115900,6731250,50100,50100,50100,50100,0
|
|
20240628,115800,6731250,50100,50100,50100,50100,0
|
|
20240628,115700,6731250,50100,50100,50100,50100,0
|
|
20240628,115600,6731250,50100,50100,50100,50100,0
|
|
20240628,115500,6731250,50100,50100,50100,50100,0
|
|
20240628,115400,6731250,50100,50100,50100,50100,0
|
|
20240628,115300,6731250,50100,50100,50100,50100,0
|
|
20240628,115200,6731250,50100,50100,50100,50100,0
|
|
20240628,115100,6731250,50100,50200,50200,50100,5
|
|
20240628,115000,6480450,50200,50200,50200,50200,0
|
|
20240628,114900,6480450,50200,50200,50200,50200,0
|
|
20240628,114800,6480450,50200,50200,50200,50200,0
|
|
20240628,114700,6480450,50200,50200,50200,50200,0
|
|
20240628,114600,6480450,50200,50200,50200,50200,0
|
|
20240628,114500,6480450,50200,50200,50200,50200,0
|
|
20240628,114400,6480450,50200,50200,50200,50200,0
|
|
20240628,114300,6480450,50200,50200,50200,50200,0
|
|
20240628,114200,6480450,50200,50200,50200,50200,0
|
|
20240628,114100,6480450,50200,50200,50200,50200,0
|
|
20240628,114000,6480450,50200,50200,50200,50200,5
|
|
20240628,113900,6229450,50200,50200,50200,50200,0
|
|
20240628,113800,6229450,50200,50300,50300,50200,5
|
|
20240628,113700,5978350,50300,50300,50300,50300,0
|
|
20240628,113600,5978350,50300,50300,50300,50300,0
|
|
20240628,113500,5978350,50300,50300,50300,50300,0
|
|
20240628,113400,5978350,50300,50300,50300,50300,0
|
|
20240628,113300,5978350,50300,50300,50300,50300,0
|
|
20240628,113200,5978350,50300,50300,50300,50300,0
|
|
20240628,113100,5978350,50300,50300,50300,50300,0
|
|
20240628,113000,5978350,50300,50300,50300,50300,0
|
|
20240628,112900,5978350,50300,50300,50300,50300,0
|
|
20240628,112800,5978350,50300,50300,50300,50300,0
|
|
20240628,112700,5978350,50300,50300,50300,50300,0
|
|
20240628,112600,5978350,50300,50300,50300,50300,0
|
|
20240628,112500,5978350,50300,50300,50300,50300,0
|
|
20240628,112400,5978350,50300,50300,50300,50300,0
|
|
20240628,112300,5978350,50300,50300,50300,50300,0
|
|
20240628,112200,5978350,50300,50300,50300,50300,0
|
|
20240628,112100,5978350,50300,50300,50300,50300,0
|
|
20240628,112000,5978350,50300,50300,50300,50300,2
|
|
20240628,111900,5877750,50300,50300,50300,50300,0
|
|
20240628,111800,5877750,50300,50300,50300,50300,0
|
|
20240628,111700,5877750,50300,50300,50300,50300,0
|
|
20240628,111600,5877750,50300,50300,50300,50300,0
|
|
20240628,111500,5877750,50300,50300,50300,50300,0
|
|
20240628,111400,5877750,50300,50300,50300,50300,0
|
|
20240628,111300,5877750,50300,50300,50300,50300,0
|
|
20240628,111200,5877750,50300,50300,50300,50300,0
|
|
20240628,111100,5877750,50300,50300,50300,50300,0
|
|
20240628,111000,5877750,50300,50300,50300,50300,0
|
|
20240628,110900,5877750,50300,50300,50300,50300,0
|
|
20240628,110800,5877750,50300,50300,50300,50300,0
|
|
20240628,110700,5877750,50300,50300,50300,50300,0
|
|
20240628,110600,5877750,50300,50300,50300,50300,0
|
|
20240628,110500,5877750,50300,50300,50300,50300,0
|
|
20240628,110400,5877750,50300,50300,50300,50300,0
|
|
20240628,110300,5877750,50300,50300,50300,50300,0
|
|
20240628,110200,5877750,50300,50300,50300,50300,0
|
|
20240628,110100,5877750,50300,50600,50600,50300,3
|
|
20240628,110000,5726350,50700,50700,50700,50700,0
|
|
20240628,105900,5726350,50700,50700,50700,50700,0
|
|
20240628,105800,5726350,50700,50700,50700,50700,0
|
|
20240628,105700,5726350,50700,50700,50700,50700,0
|
|
20240628,105600,5726350,50700,50700,50700,50700,0
|
|
20240628,105500,5726350,50700,50700,50700,50700,0
|
|
20240628,105400,5726350,50700,50700,50700,50700,0
|
|
20240628,105300,5726350,50700,50700,50700,50700,0
|
|
20240628,105200,5726350,50700,50700,50700,50700,0
|
|
20240628,105100,5726350,50700,50700,50700,50700,0
|
|
20240628,105000,5726350,50700,50700,50700,50700,0
|
|
20240628,104900,5726350,50700,50700,50700,50700,0
|
|
20240628,104800,5726350,50700,50700,50700,50700,0
|
|
20240628,104700,5726350,50700,50700,50700,50700,0
|
|
20240628,104600,5726350,50700,50700,50700,50700,0
|
|
20240628,104500,5726350,50700,50700,50700,50700,0
|
|
20240628,104400,5726350,50700,50700,50700,50700,0
|
|
20240628,104300,5726350,50700,50700,50700,50700,0
|
|
20240628,104200,5726350,50700,50700,50700,50700,0
|
|
20240628,104100,5726350,50700,50700,50700,50700,0
|
|
20240628,104000,5726350,50700,50700,50700,50700,0
|
|
20240628,103900,5726350,50700,50700,50700,50700,0
|
|
20240628,103800,5726350,50700,50700,50700,50700,0
|
|
20240628,103700,5726350,50700,50700,50700,50700,0
|
|
20240628,103600,5726350,50700,50700,50700,50700,0
|
|
20240628,103500,5726350,50700,50700,50700,50700,0
|
|
20240628,103400,5726350,50700,50700,50700,50700,0
|
|
20240628,103300,5726350,50700,50700,50700,50700,0
|
|
20240628,103200,5726350,50700,50700,50700,50700,0
|
|
20240628,103100,5726350,50700,50700,50700,50700,0
|
|
20240628,103000,5726350,50700,50700,50700,50700,0
|
|
20240628,102900,5726350,50700,50700,50700,50700,0
|
|
20240628,102800,5726350,50700,50700,50700,50700,0
|
|
20240628,102700,5726350,50700,50700,50700,50700,0
|
|
20240628,102600,5726350,50700,50700,50700,50700,0
|
|
20240628,102500,5726350,50700,50700,50700,50700,0
|
|
20240628,102400,5726350,50700,50700,50700,50700,0
|
|
20240628,102300,5726350,50700,50700,50700,50700,0
|
|
20240628,102200,5726350,50700,50700,50700,50700,0
|
|
20240628,102100,5726350,50700,50700,50700,50700,0
|
|
20240628,102000,5726350,50700,50700,50700,50700,0
|
|
20240628,101900,5726350,50700,50700,50700,50700,0
|
|
20240628,101800,5726350,50700,50700,50700,50700,0
|
|
20240628,101700,5726350,50700,50700,50700,50700,0
|
|
20240628,101600,5726350,50700,50700,50700,50700,0
|
|
20240628,101500,5726350,50700,50700,50700,50700,0
|
|
20240628,101400,5726350,50700,50700,50700,50700,0
|
|
20240628,101300,5726350,50700,50700,50700,50700,0
|
|
20240628,101200,5726350,50700,50700,50700,50700,0
|
|
20240628,101100,5726350,50700,50700,50700,50700,0
|
|
20240628,101000,5726350,50700,50700,50700,50700,0
|
|
20240628,100900,5726350,50700,50700,50700,50700,0
|
|
20240628,100800,5726350,50700,50700,50700,50700,0
|
|
20240628,100700,5726350,50700,50700,50700,50700,0
|
|
20240628,100600,5726350,50700,50700,50700,50700,0
|
|
20240628,100500,5726350,50700,50700,50700,50700,0
|
|
20240628,100400,5726350,50700,50700,50700,50700,2
|
|
20240628,100300,5624950,50300,50300,50300,50300,0
|
|
20240628,100200,5624950,50300,50300,50300,50300,0
|
|
20240628,100100,5624950,50300,50300,50300,50300,0
|
|
20240628,100000,5624950,50300,50300,50300,50300,0
|
|
20240628,095900,5624950,50300,50300,50300,50300,0
|
|
20240628,095800,5624950,50300,50300,50300,50300,1
|
|
20240628,095700,5574650,50300,50300,50300,50300,1
|
|
20240628,095600,5524350,50900,50900,50900,50900,0
|
|
20240628,095500,5524350,50900,50900,50900,50900,0
|
|
20240628,095400,5524350,50900,50900,50900,50900,0
|
|
20240628,095300,5524350,50900,50900,50900,50900,0
|
|
20240628,095200,5524350,50900,50900,50900,50900,0
|
|
20240628,095100,5524350,50900,50900,50900,50900,0
|
|
20240628,095000,5524350,50900,50900,50900,50900,0
|
|
20240628,094900,5524350,50900,50900,50900,50900,0
|
|
20240628,094800,5524350,50900,50900,50900,50900,0
|
|
20240628,094700,5524350,50900,50500,50900,50500,13
|
|
20240628,094600,4866050,50500,50400,50500,50400,10
|
|
20240628,094500,4361650,50400,50400,50400,50400,0
|
|
20240628,094400,4361650,50400,50400,50400,50400,0
|
|
20240628,094300,4361650,50400,50400,50400,50400,0
|
|
20240628,094200,4361650,50400,50400,50400,50400,0
|
|
20240628,094100,4361650,50400,50400,50400,50400,0
|
|
20240628,094000,4361650,50400,50300,50400,50300,10
|
|
20240628,093900,3857950,50300,50000,50300,50000,20
|
|
20240628,093800,2853450,49900,49900,49900,49900,0
|
|
20240628,093700,2853450,49900,49900,49900,49900,0
|
|
20240628,093600,2853450,49900,49900,49900,49900,0
|
|
20240628,093500,2853450,49900,49900,49900,49900,0
|
|
20240628,093400,2853450,49900,49900,49900,49900,0
|
|
20240628,093300,2853450,49900,49950,49950,49900,4
|
|
20240628,093200,2653700,50000,50000,50000,50000,0
|
|
20240628,093100,2653700,50000,50000,50000,50000,0
|
|
20240628,093000,2653700,50000,50000,50000,50000,0
|
|
20240628,092900,2653700,50000,50000,50000,50000,0
|
|
20240628,092800,2653700,50000,50000,50000,50000,0
|
|
20240628,092700,2653700,50000,50000,50000,50000,0
|
|
20240628,092600,2653700,50000,50000,50000,50000,0
|
|
20240628,092500,2653700,50000,50000,50000,50000,0
|
|
20240628,092400,2653700,50000,50000,50000,50000,0
|
|
20240628,092300,2653700,50000,50000,50000,50000,0
|
|
20240628,092200,2653700,50000,50000,50000,50000,0
|
|
20240628,092100,2653700,50000,50000,50000,50000,0
|
|
20240628,092000,2653700,50000,50000,50000,50000,0
|
|
20240628,091900,2653700,50000,50000,50000,50000,0
|
|
20240628,091800,2653700,50000,50000,50000,50000,0
|
|
20240628,091700,2653700,50000,50000,50000,50000,0
|
|
20240628,091600,2653700,50000,50000,50000,50000,0
|
|
20240628,091500,2653700,50000,50000,50000,50000,0
|
|
20240628,091400,2653700,50000,50000,50000,50000,0
|
|
20240628,091300,2653700,50000,50000,50000,50000,0
|
|
20240628,091200,2653700,50000,50000,50000,50000,9
|
|
20240628,091100,2203700,50000,50000,50000,50000,0
|
|
20240628,091000,2203700,50000,50000,50000,50000,0
|
|
20240628,090900,2203700,50000,50100,50100,50000,11
|
|
20240628,090800,1653600,50100,50100,50100,50100,14
|
|
20240628,090700,952200,50200,50200,50200,50200,0
|
|
20240628,090600,952200,50200,50200,50200,50200,0
|
|
20240628,090500,952200,50200,50200,50200,50200,0
|
|
20240628,090400,952200,50200,50200,50200,50200,0
|
|
20240628,090300,952200,50200,50200,50200,50200,0
|
|
20240628,090200,952200,50200,50200,50200,50200,3
|
|
20240628,090100,801600,50100,50100,50100,50100,0
|
|
20240628,090000,801600,50100,50100,50100,50100,16
|