587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184400,37764250,43250,43250,43250,43250,35
|
|
20240528,184300,37764250,43250,43250,43250,43250,0
|
|
20240528,184200,37764250,43250,43250,43250,43250,0
|
|
20240528,184100,37764250,43250,43250,43250,43250,0
|
|
20240528,184000,37764250,43250,43250,43250,43250,0
|
|
20240528,183900,37764250,43250,43250,43250,43250,0
|
|
20240528,183800,37764250,43250,43250,43250,43250,0
|
|
20240528,183700,37764250,43250,43250,43250,43250,0
|
|
20240528,183600,37764250,43250,43250,43250,43250,0
|
|
20240528,183500,37764250,43250,43250,43250,43250,0
|
|
20240528,183400,37764250,43250,43250,43250,43250,0
|
|
20240528,183300,37764250,43250,43250,43250,43250,0
|
|
20240528,183200,37764250,43250,43250,43250,43250,0
|
|
20240528,183100,37764250,43250,43250,43250,43250,0
|
|
20240528,183000,37764250,43250,43250,43250,43250,0
|
|
20240528,182900,37764250,43250,43250,43250,43250,0
|
|
20240528,182800,37764250,43250,43250,43250,43250,0
|
|
20240528,182700,37764250,43250,43250,43250,43250,0
|
|
20240528,182600,37764250,43250,43250,43250,43250,0
|
|
20240528,182500,37764250,43250,43250,43250,43250,0
|
|
20240528,182400,37764250,43250,43250,43250,43250,0
|
|
20240528,182300,37764250,43250,43250,43250,43250,0
|
|
20240528,182200,37764250,43250,43250,43250,43250,0
|
|
20240528,182100,37764250,43250,43250,43250,43250,0
|
|
20240528,182000,37764250,43250,43250,43250,43250,0
|
|
20240528,181900,37764250,43250,43250,43250,43250,0
|
|
20240528,181800,37764250,43250,43250,43250,43250,0
|
|
20240528,181700,37764250,43250,43250,43250,43250,0
|
|
20240528,181600,37764250,43250,43250,43250,43250,0
|
|
20240528,181500,37764250,43250,43250,43250,43250,0
|
|
20240528,181400,37764250,43250,43250,43250,43250,35
|
|
20240528,181300,37764250,43250,43250,43250,43250,0
|
|
20240528,181200,37764250,43250,43250,43250,43250,0
|
|
20240528,181100,37764250,43250,43250,43250,43250,0
|
|
20240528,181000,37764250,43250,43250,43250,43250,0
|
|
20240528,180900,37764250,43250,43250,43250,43250,0
|
|
20240528,180800,37764250,43250,43250,43250,43250,0
|
|
20240528,180700,37764250,43250,43250,43250,43250,0
|
|
20240528,180600,37764250,43250,43250,43250,43250,0
|
|
20240528,180500,37764250,43250,43250,43250,43250,0
|
|
20240528,180400,37764250,43250,43250,43250,43250,0
|
|
20240528,180300,37764250,43250,43250,43250,43250,0
|
|
20240528,180200,37764250,43250,43250,43250,43250,0
|
|
20240528,180100,37764250,43250,43250,43250,43250,0
|
|
20240528,180000,37764250,43250,43250,43250,43250,0
|
|
20240528,175900,37764250,43250,43250,43250,43250,0
|
|
20240528,175800,37764250,43250,43250,43250,43250,0
|
|
20240528,175700,37764250,43250,43250,43250,43250,0
|
|
20240528,175600,37764250,43250,43250,43250,43250,0
|
|
20240528,175500,37764250,43250,43250,43250,43250,0
|
|
20240528,175400,37764250,43250,43250,43250,43250,0
|
|
20240528,175300,37764250,43250,43250,43250,43250,0
|
|
20240528,175200,37764250,43250,43250,43250,43250,0
|
|
20240528,175100,37764250,43250,43250,43250,43250,0
|
|
20240528,175000,37764250,43250,43250,43250,43250,0
|
|
20240528,174900,37764250,43250,43250,43250,43250,0
|
|
20240528,174800,37764250,43250,43250,43250,43250,0
|
|
20240528,174700,37764250,43250,43250,43250,43250,0
|
|
20240528,174600,37764250,43250,43250,43250,43250,0
|
|
20240528,174500,37764250,43250,43250,43250,43250,0
|
|
20240528,174400,37764250,43250,43250,43250,43250,35
|
|
20240528,174300,37764250,43250,43250,43250,43250,0
|
|
20240528,174200,37764250,43250,43250,43250,43250,0
|
|
20240528,174100,37764250,43250,43250,43250,43250,0
|
|
20240528,174000,37764250,43250,43250,43250,43250,0
|
|
20240528,173900,37764250,43250,43250,43250,43250,0
|
|
20240528,173800,37764250,43250,43250,43250,43250,0
|
|
20240528,173700,37764250,43250,43250,43250,43250,0
|
|
20240528,173600,37764250,43250,43250,43250,43250,0
|
|
20240528,173500,37764250,43250,43250,43250,43250,0
|
|
20240528,173400,37764250,43250,43250,43250,43250,0
|
|
20240528,173300,37764250,43250,43250,43250,43250,0
|
|
20240528,173200,37764250,43250,43250,43250,43250,0
|
|
20240528,173100,37764250,43250,43250,43250,43250,0
|
|
20240528,173000,37764250,43250,43250,43250,43250,0
|
|
20240528,172900,37764250,43250,43250,43250,43250,0
|
|
20240528,172800,37764250,43250,43250,43250,43250,0
|
|
20240528,172700,37764250,43250,43250,43250,43250,0
|
|
20240528,172600,37764250,43250,43250,43250,43250,0
|
|
20240528,172500,37764250,43250,43250,43250,43250,0
|
|
20240528,172400,37764250,43250,43250,43250,43250,0
|
|
20240528,172300,37764250,43250,43250,43250,43250,0
|
|
20240528,172200,37764250,43250,43250,43250,43250,0
|
|
20240528,172100,37764250,43250,43250,43250,43250,0
|
|
20240528,172000,37764250,43250,43250,43250,43250,0
|
|
20240528,171900,37764250,43250,43250,43250,43250,0
|
|
20240528,171800,37764250,43250,43250,43250,43250,0
|
|
20240528,171700,37764250,43250,43250,43250,43250,0
|
|
20240528,171600,37764250,43250,43250,43250,43250,0
|
|
20240528,171500,37764250,43250,43250,43250,43250,0
|
|
20240528,171400,37764250,43250,43250,43250,43250,35
|
|
20240528,171300,37764250,43250,43250,43250,43250,0
|
|
20240528,171200,37764250,43250,43250,43250,43250,0
|
|
20240528,171100,37764250,43250,43250,43250,43250,0
|
|
20240528,171000,37764250,43250,43250,43250,43250,0
|
|
20240528,170900,37764250,43250,43250,43250,43250,0
|
|
20240528,170800,37764250,43250,43250,43250,43250,0
|
|
20240528,170700,37764250,43250,43250,43250,43250,0
|
|
20240528,170600,37764250,43250,43250,43250,43250,0
|
|
20240528,170500,37764250,43250,43250,43250,43250,0
|
|
20240528,170400,37764250,43250,43250,43250,43250,0
|
|
20240528,170300,37764250,43250,43250,43250,43250,0
|
|
20240528,170200,37764250,43250,43250,43250,43250,0
|
|
20240528,170100,37764250,43250,43250,43250,43250,0
|
|
20240528,170000,37764250,43250,43250,43250,43250,0
|
|
20240528,165900,37764250,43250,43250,43250,43250,0
|
|
20240528,165800,37764250,43250,43250,43250,43250,0
|
|
20240528,165700,37764250,43250,43250,43250,43250,0
|
|
20240528,165600,37764250,43250,43250,43250,43250,0
|
|
20240528,165500,37764250,43250,43250,43250,43250,0
|
|
20240528,165400,37764250,43250,43250,43250,43250,0
|
|
20240528,165300,37764250,43250,43250,43250,43250,0
|
|
20240528,165200,37764250,43250,43250,43250,43250,0
|
|
20240528,165100,37764250,43250,43250,43250,43250,0
|
|
20240528,165000,37764250,43250,43250,43250,43250,0
|
|
20240528,164900,37764250,43250,43250,43250,43250,0
|
|
20240528,164800,37764250,43250,43250,43250,43250,0
|
|
20240528,164700,37764250,43250,43250,43250,43250,0
|
|
20240528,164600,37764250,43250,43250,43250,43250,0
|
|
20240528,164500,37764250,43250,43250,43250,43250,0
|
|
20240528,164400,37764250,43250,43250,43250,43250,35
|
|
20240528,164300,37764250,43250,43250,43250,43250,0
|
|
20240528,164200,37764250,43250,43250,43250,43250,0
|
|
20240528,164100,37764250,43250,43250,43250,43250,0
|
|
20240528,164000,37764250,43250,43250,43250,43250,0
|
|
20240528,163900,37764250,43250,43250,43250,43250,0
|
|
20240528,163800,37764250,43250,43250,43250,43250,0
|
|
20240528,163700,37764250,43250,43250,43250,43250,0
|
|
20240528,163600,37764250,43250,43250,43250,43250,0
|
|
20240528,163500,37764250,43250,43250,43250,43250,0
|
|
20240528,163400,37764250,43250,43250,43250,43250,0
|
|
20240528,163300,37764250,43250,43250,43250,43250,0
|
|
20240528,163200,37764250,43250,43250,43250,43250,0
|
|
20240528,163100,37764250,43250,43250,43250,43250,0
|
|
20240528,163000,37764250,43250,43250,43250,43250,0
|
|
20240528,162900,37764250,43250,43250,43250,43250,0
|
|
20240528,162800,37764250,43250,43250,43250,43250,0
|
|
20240528,162700,37764250,43250,43250,43250,43250,0
|
|
20240528,162600,37764250,43250,43250,43250,43250,0
|
|
20240528,162500,37764250,43250,43250,43250,43250,0
|
|
20240528,162400,37764250,43250,43250,43250,43250,0
|
|
20240528,162300,37764250,43250,43250,43250,43250,0
|
|
20240528,162200,37764250,43250,43250,43250,43250,0
|
|
20240528,162100,37764250,43250,43250,43250,43250,0
|
|
20240528,162000,37764250,43250,43250,43250,43250,0
|
|
20240528,161900,37764250,43250,43250,43250,43250,0
|
|
20240528,161800,37764250,43250,43250,43250,43250,0
|
|
20240528,161700,37764250,43250,43250,43250,43250,0
|
|
20240528,161600,37764250,43250,43250,43250,43250,0
|
|
20240528,161500,37764250,43250,43250,43250,43250,0
|
|
20240528,161400,37764250,43250,43250,43250,43250,35
|
|
20240528,161300,37764250,43250,43250,43250,43250,0
|
|
20240528,161200,37764250,43250,43250,43250,43250,0
|
|
20240528,161100,37764250,43250,43250,43250,43250,0
|
|
20240528,161000,37764250,43250,43250,43250,43250,0
|
|
20240528,160900,37764250,43250,43250,43250,43250,0
|
|
20240528,160800,37764250,43250,43250,43250,43250,0
|
|
20240528,160700,37764250,43250,43250,43250,43250,0
|
|
20240528,160600,37764250,43250,43250,43250,43250,0
|
|
20240528,160500,37764250,43250,43250,43250,43250,0
|
|
20240528,160400,37764250,43250,43250,43250,43250,0
|
|
20240528,160300,37764250,43250,43250,43250,43250,0
|
|
20240528,160200,37764250,43250,43250,43250,43250,0
|
|
20240528,160100,37764250,43250,43250,43250,43250,0
|
|
20240528,160000,37764250,43250,43250,43250,43250,0
|
|
20240528,155900,37764250,43250,43250,43250,43250,0
|
|
20240528,155800,37764250,43250,43250,43250,43250,0
|
|
20240528,155700,37764250,43250,43250,43250,43250,0
|
|
20240528,155600,37764250,43250,43250,43250,43250,0
|
|
20240528,155500,37764250,43250,43250,43250,43250,0
|
|
20240528,155400,37764250,43250,43250,43250,43250,0
|
|
20240528,155300,37764250,43250,43250,43250,43250,0
|
|
20240528,155200,37764250,43250,43250,43250,43250,0
|
|
20240528,155100,37764250,43250,43250,43250,43250,0
|
|
20240528,155000,37764250,43250,43250,43250,43250,0
|
|
20240528,154900,37764250,43250,43250,43250,43250,0
|
|
20240528,154800,37764250,43250,43250,43250,43250,0
|
|
20240528,154700,37764250,43250,43250,43250,43250,0
|
|
20240528,154600,37764250,43250,43250,43250,43250,0
|
|
20240528,154500,37764250,43250,43250,43250,43250,0
|
|
20240528,154400,37764250,43250,43250,43250,43250,35
|
|
20240528,154300,37764250,43250,43250,43250,43250,0
|
|
20240528,154200,37764250,43250,43250,43250,43250,0
|
|
20240528,154100,37764250,43250,43250,43250,43250,0
|
|
20240528,154000,37764250,43250,43250,43250,43250,0
|
|
20240528,153900,37764250,43250,43250,43250,43250,0
|
|
20240528,153800,37764250,43250,43250,43250,43250,0
|
|
20240528,153700,37764250,43250,43250,43250,43250,0
|
|
20240528,153600,37764250,43250,43250,43250,43250,0
|
|
20240528,153500,37764250,43250,43250,43250,43250,0
|
|
20240528,153400,37764250,43250,43250,43250,43250,0
|
|
20240528,153300,37764250,43250,43250,43250,43250,0
|
|
20240528,153200,37764250,43250,43250,43250,43250,0
|
|
20240528,153100,37764250,43250,43250,43250,43250,0
|
|
20240528,153000,37764250,43250,43250,43250,43250,35
|
|
20240528,152900,36250500,43300,43300,43300,43300,0
|
|
20240528,152800,36250500,43300,43300,43300,43300,0
|
|
20240528,152700,36250500,43300,43300,43300,43300,0
|
|
20240528,152600,36250500,43300,43300,43300,43300,0
|
|
20240528,152500,36250500,43300,43300,43300,43300,0
|
|
20240528,152400,36250500,43300,43300,43300,43300,0
|
|
20240528,152300,36250500,43300,43300,43300,43300,0
|
|
20240528,152200,36250500,43300,43300,43300,43300,0
|
|
20240528,152100,36250500,43300,43300,43300,43300,0
|
|
20240528,152000,36250500,43300,43300,43300,43300,0
|
|
20240528,151900,36250500,43300,43300,43300,43300,0
|
|
20240528,151800,36250500,43300,43300,43300,43300,0
|
|
20240528,151700,36250500,43300,43300,43300,43300,0
|
|
20240528,151600,36250500,43300,43350,43350,43300,13
|
|
20240528,151500,35687150,43350,43350,43350,43350,0
|
|
20240528,151400,35687150,43350,43350,43350,43350,0
|
|
20240528,151300,35687150,43350,43350,43350,43350,0
|
|
20240528,151200,35687150,43350,43350,43350,43350,0
|
|
20240528,151100,35687150,43350,43350,43350,43350,4
|
|
20240528,151000,35513750,43350,43350,43350,43350,1
|
|
20240528,150900,35470400,43550,43550,43550,43550,0
|
|
20240528,150800,35470400,43550,43550,43550,43550,0
|
|
20240528,150700,35470400,43550,43550,43550,43550,0
|
|
20240528,150600,35470400,43550,43550,43550,43550,0
|
|
20240528,150500,35470400,43550,43550,43550,43550,0
|
|
20240528,150400,35470400,43550,43550,43550,43550,0
|
|
20240528,150300,35470400,43550,43550,43550,43550,0
|
|
20240528,150200,35470400,43550,43550,43550,43550,0
|
|
20240528,150100,35470400,43550,43550,43550,43550,0
|
|
20240528,150000,35470400,43550,43550,43550,43550,1
|
|
20240528,145900,35426850,43550,43550,43550,43550,0
|
|
20240528,145800,35426850,43550,43400,43550,43350,92
|
|
20240528,145700,31428050,43450,43450,43450,43450,0
|
|
20240528,145600,31428050,43450,43450,43450,43450,0
|
|
20240528,145500,31428050,43450,43450,43450,43450,0
|
|
20240528,145400,31428050,43450,43450,43450,43450,0
|
|
20240528,145300,31428050,43450,43450,43450,43450,0
|
|
20240528,145200,31428050,43450,43450,43450,43450,0
|
|
20240528,145100,31428050,43450,43450,43450,43450,0
|
|
20240528,145000,31428050,43450,43450,43450,43450,0
|
|
20240528,144900,31428050,43450,43450,43450,43450,0
|
|
20240528,144800,31428050,43450,43450,43450,43450,0
|
|
20240528,144700,31428050,43450,43450,43450,43450,0
|
|
20240528,144600,31428050,43450,43450,43450,43450,0
|
|
20240528,144500,31428050,43450,43450,43450,43450,0
|
|
20240528,144400,31428050,43450,43450,43450,43450,0
|
|
20240528,144300,31428050,43450,43450,43450,43450,0
|
|
20240528,144200,31428050,43450,43450,43450,43450,0
|
|
20240528,144100,31428050,43450,43450,43450,43450,0
|
|
20240528,144000,31428050,43450,43450,43450,43450,0
|
|
20240528,143900,31428050,43450,43450,43450,43450,0
|
|
20240528,143800,31428050,43450,43450,43450,43450,0
|
|
20240528,143700,31428050,43450,43450,43450,43450,0
|
|
20240528,143600,31428050,43450,43450,43450,43450,0
|
|
20240528,143500,31428050,43450,43450,43450,43450,0
|
|
20240528,143400,31428050,43450,43450,43450,43450,0
|
|
20240528,143300,31428050,43450,43450,43450,43450,5
|
|
20240528,143200,31210800,43450,43450,43450,43450,0
|
|
20240528,143100,31210800,43450,43450,43450,43450,7
|
|
20240528,143000,30906650,43450,43450,43450,43450,0
|
|
20240528,142900,30906650,43450,43450,43450,43450,0
|
|
20240528,142800,30906650,43450,43450,43450,43450,0
|
|
20240528,142700,30906650,43450,43450,43450,43450,0
|
|
20240528,142600,30906650,43450,43450,43450,43450,0
|
|
20240528,142500,30906650,43450,43450,43450,43450,0
|
|
20240528,142400,30906650,43450,43450,43450,43450,0
|
|
20240528,142300,30906650,43450,43450,43450,43450,0
|
|
20240528,142200,30906650,43450,43450,43450,43450,0
|
|
20240528,142100,30906650,43450,43450,43450,43450,0
|
|
20240528,142000,30906650,43450,43450,43450,43450,0
|
|
20240528,141900,30906650,43450,43450,43450,43450,0
|
|
20240528,141800,30906650,43450,43450,43450,43450,0
|
|
20240528,141700,30906650,43450,43450,43450,43450,0
|
|
20240528,141600,30906650,43450,43450,43450,43450,0
|
|
20240528,141500,30906650,43450,43450,43450,43450,0
|
|
20240528,141400,30906650,43450,43450,43450,43450,0
|
|
20240528,141300,30906650,43450,43450,43450,43450,0
|
|
20240528,141200,30906650,43450,43450,43450,43450,0
|
|
20240528,141100,30906650,43450,43450,43450,43450,0
|
|
20240528,141000,30906650,43450,43450,43450,43450,10
|
|
20240528,140900,30472150,43400,43400,43400,43400,0
|
|
20240528,140800,30472150,43400,43400,43400,43400,0
|
|
20240528,140700,30472150,43400,43400,43400,43400,0
|
|
20240528,140600,30472150,43400,43400,43400,43400,0
|
|
20240528,140500,30472150,43400,43400,43400,43400,0
|
|
20240528,140400,30472150,43400,43400,43400,43400,0
|
|
20240528,140300,30472150,43400,43400,43400,43400,0
|
|
20240528,140200,30472150,43400,43400,43400,43400,0
|
|
20240528,140100,30472150,43400,43400,43400,43400,0
|
|
20240528,140000,30472150,43400,43400,43400,43400,0
|
|
20240528,135900,30472150,43400,43400,43400,43400,0
|
|
20240528,135800,30472150,43400,43400,43400,43400,0
|
|
20240528,135700,30472150,43400,43400,43400,43400,0
|
|
20240528,135600,30472150,43400,43400,43400,43400,0
|
|
20240528,135500,30472150,43400,43400,43400,43400,0
|
|
20240528,135400,30472150,43400,43400,43400,43400,0
|
|
20240528,135300,30472150,43400,43400,43400,43400,0
|
|
20240528,135200,30472150,43400,43400,43400,43400,0
|
|
20240528,135100,30472150,43400,43400,43400,43400,0
|
|
20240528,135000,30472150,43400,43400,43400,43400,0
|
|
20240528,134900,30472150,43400,43400,43400,43400,0
|
|
20240528,134800,30472150,43400,43400,43400,43400,0
|
|
20240528,134700,30472150,43400,43400,43400,43400,0
|
|
20240528,134600,30472150,43400,43400,43400,43400,0
|
|
20240528,134500,30472150,43400,43400,43400,43400,0
|
|
20240528,134400,30472150,43400,43400,43400,43400,0
|
|
20240528,134300,30472150,43400,43400,43400,43400,0
|
|
20240528,134200,30472150,43400,43400,43400,43400,0
|
|
20240528,134100,30472150,43400,43400,43400,43400,0
|
|
20240528,134000,30472150,43400,43350,43400,43300,55
|
|
20240528,133900,28089150,43350,43400,43400,43350,6
|
|
20240528,133800,27828800,43400,43400,43400,43400,0
|
|
20240528,133700,27828800,43400,43400,43400,43400,0
|
|
20240528,133600,27828800,43400,43400,43400,43400,22
|
|
20240528,133500,26874000,43450,43450,43450,43450,0
|
|
20240528,133400,26874000,43450,43450,43450,43450,0
|
|
20240528,133300,26874000,43450,43450,43450,43450,0
|
|
20240528,133200,26874000,43450,43450,43450,43450,0
|
|
20240528,133100,26874000,43450,43450,43450,43450,0
|
|
20240528,133000,26874000,43450,43450,43450,43450,0
|
|
20240528,132900,26874000,43450,43450,43450,43450,0
|
|
20240528,132800,26874000,43450,43450,43450,43450,1
|
|
20240528,132700,26830550,43700,43700,43700,43700,0
|
|
20240528,132600,26830550,43700,43700,43700,43700,1
|
|
20240528,132500,26786850,43400,43400,43400,43400,0
|
|
20240528,132400,26786850,43400,43400,43400,43400,3
|
|
20240528,132300,26656650,43700,43700,43700,43700,0
|
|
20240528,132200,26656650,43700,43700,43700,43700,0
|
|
20240528,132100,26656650,43700,43700,43700,43700,0
|
|
20240528,132000,26656650,43700,43700,43700,43700,0
|
|
20240528,131900,26656650,43700,43700,43700,43700,1
|
|
20240528,131800,26612950,43400,43400,43400,43400,0
|
|
20240528,131700,26612950,43400,43400,43400,43400,0
|
|
20240528,131600,26612950,43400,43400,43400,43400,1
|
|
20240528,131500,26569550,43300,43300,43300,43300,0
|
|
20240528,131400,26569550,43300,43300,43300,43300,0
|
|
20240528,131300,26569550,43300,43300,43300,43300,0
|
|
20240528,131200,26569550,43300,43300,43300,43300,0
|
|
20240528,131100,26569550,43300,43300,43300,43300,0
|
|
20240528,131000,26569550,43300,43300,43300,43300,0
|
|
20240528,130900,26569550,43300,43300,43300,43300,0
|
|
20240528,130800,26569550,43300,43300,43300,43300,0
|
|
20240528,130700,26569550,43300,43300,43300,43300,0
|
|
20240528,130600,26569550,43300,43600,43600,43300,95
|
|
20240528,130500,22440250,43650,43650,43650,43650,0
|
|
20240528,130400,22440250,43650,43650,43650,43650,0
|
|
20240528,130300,22440250,43650,43650,43650,43650,0
|
|
20240528,130200,22440250,43650,43650,43650,43650,0
|
|
20240528,130100,22440250,43650,43650,43650,43650,0
|
|
20240528,130000,22440250,43650,43650,43650,43650,0
|
|
20240528,125900,22440250,43650,43650,43650,43650,0
|
|
20240528,125800,22440250,43650,43650,43650,43650,0
|
|
20240528,125700,22440250,43650,43650,43650,43650,0
|
|
20240528,125600,22440250,43650,43650,43650,43650,0
|
|
20240528,125500,22440250,43650,43650,43650,43650,0
|
|
20240528,125400,22440250,43650,43650,43650,43650,0
|
|
20240528,125300,22440250,43650,43650,43650,43650,0
|
|
20240528,125200,22440250,43650,43650,43650,43650,0
|
|
20240528,125100,22440250,43650,43650,43650,43650,0
|
|
20240528,125000,22440250,43650,43650,43650,43650,0
|
|
20240528,124900,22440250,43650,43650,43650,43650,0
|
|
20240528,124800,22440250,43650,43650,43650,43650,0
|
|
20240528,124700,22440250,43650,43650,43650,43650,15
|
|
20240528,124600,21785500,43750,43750,43750,43750,0
|
|
20240528,124500,21785500,43750,43750,43750,43750,0
|
|
20240528,124400,21785500,43750,43750,43750,43750,0
|
|
20240528,124300,21785500,43750,43750,43750,43750,0
|
|
20240528,124200,21785500,43750,43750,43750,43750,0
|
|
20240528,124100,21785500,43750,43750,43750,43750,24
|
|
20240528,124000,20735500,43800,43800,43800,43800,0
|
|
20240528,123900,20735500,43800,43800,43800,43800,0
|
|
20240528,123800,20735500,43800,43800,43800,43800,0
|
|
20240528,123700,20735500,43800,43800,43800,43800,0
|
|
20240528,123600,20735500,43800,43800,43800,43800,0
|
|
20240528,123500,20735500,43800,43800,43800,43800,0
|
|
20240528,123400,20735500,43800,43800,43800,43800,0
|
|
20240528,123300,20735500,43800,43800,43800,43800,0
|
|
20240528,123200,20735500,43800,43800,43800,43800,0
|
|
20240528,123100,20735500,43800,43800,43800,43800,0
|
|
20240528,123000,20735500,43800,43800,43800,43800,0
|
|
20240528,122900,20735500,43800,43800,43800,43800,0
|
|
20240528,122800,20735500,43800,43800,43800,43800,0
|
|
20240528,122700,20735500,43800,43800,43800,43800,0
|
|
20240528,122600,20735500,43800,43800,43800,43800,0
|
|
20240528,122500,20735500,43800,43800,43800,43800,0
|
|
20240528,122400,20735500,43800,43800,43800,43800,0
|
|
20240528,122300,20735500,43800,43800,43800,43800,10
|
|
20240528,122200,20297500,43800,43800,43800,43800,0
|
|
20240528,122100,20297500,43800,43800,43800,43800,0
|
|
20240528,122000,20297500,43800,43800,43800,43800,1
|
|
20240528,121900,20253700,43800,43800,43800,43800,1
|
|
20240528,121800,20209900,43750,43750,43750,43750,0
|
|
20240528,121700,20209900,43750,43750,43750,43750,0
|
|
20240528,121600,20209900,43750,43750,43750,43750,0
|
|
20240528,121500,20209900,43750,43750,43750,43750,0
|
|
20240528,121400,20209900,43750,43750,43750,43750,0
|
|
20240528,121300,20209900,43750,43750,43750,43750,0
|
|
20240528,121200,20209900,43750,43750,43750,43750,0
|
|
20240528,121100,20209900,43750,43750,43750,43750,0
|
|
20240528,121000,20209900,43750,43750,43750,43750,0
|
|
20240528,120900,20209900,43750,43750,43750,43750,0
|
|
20240528,120800,20209900,43750,43750,43750,43750,0
|
|
20240528,120700,20209900,43750,43750,43750,43750,0
|
|
20240528,120600,20209900,43750,43750,43750,43750,0
|
|
20240528,120500,20209900,43750,43750,43750,43750,1
|
|
20240528,120400,20166150,43750,43750,43750,43750,0
|
|
20240528,120300,20166150,43750,43750,43750,43750,0
|
|
20240528,120200,20166150,43750,43750,43750,43750,0
|
|
20240528,120100,20166150,43750,43750,43750,43750,0
|
|
20240528,120000,20166150,43750,43750,43750,43750,0
|
|
20240528,115900,20166150,43750,43750,43750,43750,0
|
|
20240528,115800,20166150,43750,43750,43750,43750,0
|
|
20240528,115700,20166150,43750,43750,43750,43750,0
|
|
20240528,115600,20166150,43750,43750,43750,43750,0
|
|
20240528,115500,20166150,43750,43750,43750,43750,0
|
|
20240528,115400,20166150,43750,43750,43750,43750,0
|
|
20240528,115300,20166150,43750,43750,43750,43750,0
|
|
20240528,115200,20166150,43750,43750,43750,43750,0
|
|
20240528,115100,20166150,43750,43750,43750,43750,0
|
|
20240528,115000,20166150,43750,43750,43750,43750,0
|
|
20240528,114900,20166150,43750,43750,43750,43750,0
|
|
20240528,114800,20166150,43750,43750,43750,43750,0
|
|
20240528,114700,20166150,43750,43750,43750,43750,0
|
|
20240528,114600,20166150,43750,43750,43750,43750,0
|
|
20240528,114500,20166150,43750,43750,43750,43750,0
|
|
20240528,114400,20166150,43750,43750,43750,43750,0
|
|
20240528,114300,20166150,43750,43750,43750,43750,0
|
|
20240528,114200,20166150,43750,43750,43750,43750,0
|
|
20240528,114100,20166150,43750,43750,43750,43750,0
|
|
20240528,114000,20166150,43750,43750,43750,43750,0
|
|
20240528,113900,20166150,43750,43750,43750,43750,0
|
|
20240528,113800,20166150,43750,43750,43750,43750,0
|
|
20240528,113700,20166150,43750,43750,43750,43750,0
|
|
20240528,113600,20166150,43750,43750,43750,43750,0
|
|
20240528,113500,20166150,43750,43650,43750,43650,54
|
|
20240528,113400,17806650,43650,43650,43650,43650,0
|
|
20240528,113300,17806650,43650,43650,43650,43650,2
|
|
20240528,113200,17719350,43700,43700,43700,43700,0
|
|
20240528,113100,17719350,43700,43700,43700,43700,0
|
|
20240528,113000,17719350,43700,43700,43700,43700,0
|
|
20240528,112900,17719350,43700,43700,43700,43700,0
|
|
20240528,112800,17719350,43700,43700,43700,43700,0
|
|
20240528,112700,17719350,43700,43750,43750,43700,2
|
|
20240528,112600,17631900,43650,43650,43650,43650,0
|
|
20240528,112500,17631900,43650,43650,43650,43650,11
|
|
20240528,112400,17151750,43750,43750,43750,43750,0
|
|
20240528,112300,17151750,43750,43750,43750,43750,0
|
|
20240528,112200,17151750,43750,43750,43750,43750,0
|
|
20240528,112100,17151750,43750,43750,43750,43750,0
|
|
20240528,112000,17151750,43750,43750,43750,43750,0
|
|
20240528,111900,17151750,43750,43750,43750,43750,0
|
|
20240528,111800,17151750,43750,43750,43750,43750,0
|
|
20240528,111700,17151750,43750,43750,43750,43750,1
|
|
20240528,111600,17108000,43750,43750,43750,43750,0
|
|
20240528,111500,17108000,43750,43750,43750,43750,0
|
|
20240528,111400,17108000,43750,43750,43750,43750,0
|
|
20240528,111300,17108000,43750,43750,43750,43750,0
|
|
20240528,111200,17108000,43750,43750,43750,43750,0
|
|
20240528,111100,17108000,43750,43750,43750,43750,0
|
|
20240528,111000,17108000,43750,43750,43750,43750,0
|
|
20240528,110900,17108000,43750,43750,43750,43750,0
|
|
20240528,110800,17108000,43750,43750,43750,43750,0
|
|
20240528,110700,17108000,43750,43750,43750,43750,0
|
|
20240528,110600,17108000,43750,43750,43750,43750,0
|
|
20240528,110500,17108000,43750,43750,43750,43750,0
|
|
20240528,110400,17108000,43750,43750,43750,43750,0
|
|
20240528,110300,17108000,43750,43750,43750,43750,0
|
|
20240528,110200,17108000,43750,43750,43750,43750,0
|
|
20240528,110100,17108000,43750,43750,43750,43750,0
|
|
20240528,110000,17108000,43750,43750,43750,43750,0
|
|
20240528,105900,17108000,43750,43750,43750,43750,0
|
|
20240528,105800,17108000,43750,43750,43750,43750,0
|
|
20240528,105700,17108000,43750,43750,43750,43750,0
|
|
20240528,105600,17108000,43750,43750,43750,43750,0
|
|
20240528,105500,17108000,43750,43750,43750,43750,0
|
|
20240528,105400,17108000,43750,43750,43750,43750,0
|
|
20240528,105300,17108000,43750,43750,43750,43750,0
|
|
20240528,105200,17108000,43750,43750,43750,43750,0
|
|
20240528,105100,17108000,43750,43750,43750,43750,9
|
|
20240528,105000,16714250,43750,43750,43750,43750,0
|
|
20240528,104900,16714250,43750,43750,43750,43750,4
|
|
20240528,104800,16539250,43750,43750,43750,43750,0
|
|
20240528,104700,16539250,43750,43750,43750,43750,0
|
|
20240528,104600,16539250,43750,43750,43750,43750,0
|
|
20240528,104500,16539250,43750,43750,43750,43750,0
|
|
20240528,104400,16539250,43750,43750,43750,43750,0
|
|
20240528,104300,16539250,43750,43750,43750,43750,0
|
|
20240528,104200,16539250,43750,43750,43750,43750,0
|
|
20240528,104100,16539250,43750,43750,43750,43750,0
|
|
20240528,104000,16539250,43750,43750,43750,43750,5
|
|
20240528,103900,16320500,43750,43750,43750,43750,0
|
|
20240528,103800,16320500,43750,43750,43750,43750,0
|
|
20240528,103700,16320500,43750,43750,43750,43750,0
|
|
20240528,103600,16320500,43750,43750,43750,43750,0
|
|
20240528,103500,16320500,43750,43750,43750,43750,0
|
|
20240528,103400,16320500,43750,43750,43750,43750,15
|
|
20240528,103300,15664250,43750,43750,43750,43750,0
|
|
20240528,103200,15664250,43750,43750,43750,43750,1
|
|
20240528,103100,15620500,43600,43600,43600,43600,0
|
|
20240528,103000,15620500,43600,43600,43600,43600,0
|
|
20240528,102900,15620500,43600,43650,43650,43600,22
|
|
20240528,102800,14661200,44200,44200,44200,44200,0
|
|
20240528,102700,14661200,44200,44200,44200,44200,0
|
|
20240528,102600,14661200,44200,44200,44200,44200,0
|
|
20240528,102500,14661200,44200,44200,44200,44200,0
|
|
20240528,102400,14661200,44200,44200,44200,44200,0
|
|
20240528,102300,14661200,44200,44200,44200,44200,0
|
|
20240528,102200,14661200,44200,44200,44200,44200,0
|
|
20240528,102100,14661200,44200,44200,44200,44200,0
|
|
20240528,102000,14661200,44200,44200,44200,44200,0
|
|
20240528,101900,14661200,44200,44200,44200,44200,0
|
|
20240528,101800,14661200,44200,44200,44200,44200,0
|
|
20240528,101700,14661200,44200,44200,44200,44200,0
|
|
20240528,101600,14661200,44200,44200,44200,44200,0
|
|
20240528,101500,14661200,44200,44200,44200,44200,0
|
|
20240528,101400,14661200,44200,44200,44200,44200,0
|
|
20240528,101300,14661200,44200,44200,44200,44200,0
|
|
20240528,101200,14661200,44200,44200,44200,44200,0
|
|
20240528,101100,14661200,44200,44200,44200,44200,0
|
|
20240528,101000,14661200,44200,44200,44200,44200,1
|
|
20240528,100900,14617000,44600,44600,44600,44600,0
|
|
20240528,100800,14617000,44600,44600,44600,44600,0
|
|
20240528,100700,14617000,44600,44600,44600,44600,0
|
|
20240528,100600,14617000,44600,44600,44600,44600,0
|
|
20240528,100500,14617000,44600,44600,44600,44600,0
|
|
20240528,100400,14617000,44600,44100,44600,44100,110
|
|
20240528,100300,9724200,43450,43450,43450,43450,0
|
|
20240528,100200,9724200,43450,43450,43450,43450,0
|
|
20240528,100100,9724200,43450,43450,43450,43450,0
|
|
20240528,100000,9724200,43450,43450,43450,43450,0
|
|
20240528,095900,9724200,43450,43450,43450,43450,0
|
|
20240528,095800,9724200,43450,43450,43450,43450,0
|
|
20240528,095700,9724200,43450,43450,43450,43450,0
|
|
20240528,095600,9724200,43450,43450,43450,43450,0
|
|
20240528,095500,9724200,43450,43450,43450,43450,0
|
|
20240528,095400,9724200,43450,43450,43450,43450,0
|
|
20240528,095300,9724200,43450,43450,43450,43450,0
|
|
20240528,095200,9724200,43450,43450,43450,43450,0
|
|
20240528,095100,9724200,43450,43450,43450,43450,1
|
|
20240528,095000,9680750,44100,44100,44100,44100,0
|
|
20240528,094900,9680750,44100,44100,44100,44100,6
|
|
20240528,094800,9416150,44100,44100,44100,44100,0
|
|
20240528,094700,9416150,44100,44100,44100,44100,1
|
|
20240528,094600,9372050,44000,44000,44000,44000,0
|
|
20240528,094500,9372050,44000,44000,44000,44000,4
|
|
20240528,094400,9196050,44000,43800,44000,43800,2
|
|
20240528,094300,9108250,43350,43350,43350,43350,0
|
|
20240528,094200,9108250,43350,43350,43350,43350,0
|
|
20240528,094100,9108250,43350,43350,43350,43350,0
|
|
20240528,094000,9108250,43350,43350,43350,43350,1
|
|
20240528,093900,9064900,43250,43250,43250,43250,0
|
|
20240528,093800,9064900,43250,43250,43250,43250,0
|
|
20240528,093700,9064900,43250,43250,43250,43250,0
|
|
20240528,093600,9064900,43250,43250,43250,43250,0
|
|
20240528,093500,9064900,43250,43400,43400,43250,32
|
|
20240528,093400,7678050,43350,43350,43350,43350,2
|
|
20240528,093300,7591350,43100,43100,43100,43100,0
|
|
20240528,093200,7591350,43100,44100,44100,43100,150
|
|
20240528,093100,1060800,44400,44400,44400,44400,0
|
|
20240528,093000,1060800,44400,44400,44400,44400,0
|
|
20240528,092900,1060800,44400,44400,44400,44400,0
|
|
20240528,092800,1060800,44400,44400,44400,44400,0
|
|
20240528,092700,1060800,44400,44400,44400,44400,0
|
|
20240528,092600,1060800,44400,44400,44400,44400,0
|
|
20240528,092500,1060800,44400,44400,44400,44400,0
|
|
20240528,092400,1060800,44400,44400,44400,44400,0
|
|
20240528,092300,1060800,44400,44400,44400,44400,1
|
|
20240528,092200,1016400,44100,44100,44100,44100,0
|
|
20240528,092100,1016400,44100,44100,44100,44100,0
|
|
20240528,092000,1016400,44100,44100,44100,44100,0
|
|
20240528,091900,1016400,44100,44100,44100,44100,0
|
|
20240528,091800,1016400,44100,44100,44100,44100,0
|
|
20240528,091700,1016400,44100,44100,44100,44100,0
|
|
20240528,091600,1016400,44100,44100,44100,44100,0
|
|
20240528,091500,1016400,44100,44100,44100,44100,0
|
|
20240528,091400,1016400,44100,44100,44100,44100,0
|
|
20240528,091300,1016400,44100,44100,44100,44100,0
|
|
20240528,091200,1016400,44100,44100,44100,44100,0
|
|
20240528,091100,1016400,44100,44100,44100,44100,0
|
|
20240528,091000,1016400,44100,44100,44100,44100,0
|
|
20240528,090900,1016400,44100,44100,44100,44100,0
|
|
20240528,090800,1016400,44100,44100,44100,44100,0
|
|
20240528,090700,1016400,44100,44100,44100,44100,14
|
|
20240528,090600,399000,44100,44100,44100,44100,0
|
|
20240528,090500,399000,44100,44100,44100,44100,2
|
|
20240528,090400,310800,44400,44400,44400,44400,0
|
|
20240528,090300,310800,44400,44400,44400,44400,1
|
|
20240528,090200,266400,44400,44400,44400,44400,0
|
|
20240528,090100,266400,44400,44400,44400,44400,6
|
|
20240528,090000,0,44400,44400,44400,44400,0
|