587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184400,110542300,43500,43500,43500,43500,4
|
|
20240529,184300,110542300,43500,43500,43500,43500,0
|
|
20240529,184200,110542300,43500,43500,43500,43500,0
|
|
20240529,184100,110542300,43500,43500,43500,43500,0
|
|
20240529,184000,110542300,43500,43500,43500,43500,0
|
|
20240529,183900,110542300,43500,43500,43500,43500,0
|
|
20240529,183800,110542300,43500,43500,43500,43500,0
|
|
20240529,183700,110542300,43500,43500,43500,43500,0
|
|
20240529,183600,110542300,43500,43500,43500,43500,0
|
|
20240529,183500,110542300,43500,43500,43500,43500,0
|
|
20240529,183400,110542300,43500,43500,43500,43500,0
|
|
20240529,183300,110542300,43500,43500,43500,43500,0
|
|
20240529,183200,110542300,43500,43500,43500,43500,0
|
|
20240529,183100,110542300,43500,43500,43500,43500,0
|
|
20240529,183000,110542300,43500,43500,43500,43500,0
|
|
20240529,182900,110542300,43500,43500,43500,43500,0
|
|
20240529,182800,110542300,43500,43500,43500,43500,0
|
|
20240529,182700,110542300,43500,43500,43500,43500,0
|
|
20240529,182600,110542300,43500,43500,43500,43500,0
|
|
20240529,182500,110542300,43500,43500,43500,43500,0
|
|
20240529,182400,110542300,43500,43500,43500,43500,0
|
|
20240529,182300,110542300,43500,43500,43500,43500,0
|
|
20240529,182200,110542300,43500,43500,43500,43500,0
|
|
20240529,182100,110542300,43500,43500,43500,43500,0
|
|
20240529,182000,110542300,43500,43500,43500,43500,0
|
|
20240529,181900,110542300,43500,43500,43500,43500,0
|
|
20240529,181800,110542300,43500,43500,43500,43500,0
|
|
20240529,181700,110542300,43500,43500,43500,43500,0
|
|
20240529,181600,110542300,43500,43500,43500,43500,0
|
|
20240529,181500,110542300,43500,43500,43500,43500,0
|
|
20240529,181400,110542300,43500,43500,43500,43500,4
|
|
20240529,181300,110542300,43500,43500,43500,43500,0
|
|
20240529,181200,110542300,43500,43500,43500,43500,0
|
|
20240529,181100,110542300,43500,43500,43500,43500,0
|
|
20240529,181000,110542300,43500,43500,43500,43500,0
|
|
20240529,180900,110542300,43500,43500,43500,43500,0
|
|
20240529,180800,110542300,43500,43500,43500,43500,0
|
|
20240529,180700,110542300,43500,43500,43500,43500,0
|
|
20240529,180600,110542300,43500,43500,43500,43500,0
|
|
20240529,180500,110542300,43500,43500,43500,43500,0
|
|
20240529,180400,110542300,43500,43500,43500,43500,0
|
|
20240529,180300,110542300,43500,43500,43500,43500,0
|
|
20240529,180200,110542300,43500,43500,43500,43500,0
|
|
20240529,180100,110542300,43500,43500,43500,43500,0
|
|
20240529,180000,110542300,43500,43500,43500,43500,0
|
|
20240529,175900,110542300,43500,43500,43500,43500,0
|
|
20240529,175800,110542300,43500,43500,43500,43500,0
|
|
20240529,175700,110542300,43500,43500,43500,43500,0
|
|
20240529,175600,110542300,43500,43500,43500,43500,0
|
|
20240529,175500,110542300,43500,43500,43500,43500,0
|
|
20240529,175400,110542300,43500,43500,43500,43500,0
|
|
20240529,175300,110542300,43500,43500,43500,43500,0
|
|
20240529,175200,110542300,43500,43500,43500,43500,0
|
|
20240529,175100,110542300,43500,43500,43500,43500,0
|
|
20240529,175000,110542300,43500,43500,43500,43500,0
|
|
20240529,174900,110542300,43500,43500,43500,43500,0
|
|
20240529,174800,110542300,43500,43500,43500,43500,0
|
|
20240529,174700,110542300,43500,43500,43500,43500,0
|
|
20240529,174600,110542300,43500,43500,43500,43500,0
|
|
20240529,174500,110542300,43500,43500,43500,43500,0
|
|
20240529,174400,110542300,43500,43500,43500,43500,4
|
|
20240529,174300,110542300,43500,43500,43500,43500,0
|
|
20240529,174200,110542300,43500,43500,43500,43500,0
|
|
20240529,174100,110542300,43500,43500,43500,43500,0
|
|
20240529,174000,110542300,43500,43500,43500,43500,0
|
|
20240529,173900,110542300,43500,43500,43500,43500,0
|
|
20240529,173800,110542300,43500,43500,43500,43500,0
|
|
20240529,173700,110542300,43500,43500,43500,43500,0
|
|
20240529,173600,110542300,43500,43500,43500,43500,0
|
|
20240529,173500,110542300,43500,43500,43500,43500,0
|
|
20240529,173400,110542300,43500,43500,43500,43500,0
|
|
20240529,173300,110542300,43500,43500,43500,43500,0
|
|
20240529,173200,110542300,43500,43500,43500,43500,0
|
|
20240529,173100,110542300,43500,43500,43500,43500,0
|
|
20240529,173000,110542300,43500,43500,43500,43500,0
|
|
20240529,172900,110542300,43500,43500,43500,43500,0
|
|
20240529,172800,110542300,43500,43500,43500,43500,0
|
|
20240529,172700,110542300,43500,43500,43500,43500,0
|
|
20240529,172600,110542300,43500,43500,43500,43500,0
|
|
20240529,172500,110542300,43500,43500,43500,43500,0
|
|
20240529,172400,110542300,43500,43500,43500,43500,0
|
|
20240529,172300,110542300,43500,43500,43500,43500,0
|
|
20240529,172200,110542300,43500,43500,43500,43500,0
|
|
20240529,172100,110542300,43500,43500,43500,43500,0
|
|
20240529,172000,110542300,43500,43500,43500,43500,0
|
|
20240529,171900,110542300,43500,43500,43500,43500,0
|
|
20240529,171800,110542300,43500,43500,43500,43500,0
|
|
20240529,171700,110542300,43500,43500,43500,43500,0
|
|
20240529,171600,110542300,43500,43500,43500,43500,0
|
|
20240529,171500,110542300,43500,43500,43500,43500,0
|
|
20240529,171400,110542300,43500,43500,43500,43500,4
|
|
20240529,171300,110542300,43500,43500,43500,43500,0
|
|
20240529,171200,110542300,43500,43500,43500,43500,0
|
|
20240529,171100,110542300,43500,43500,43500,43500,0
|
|
20240529,171000,110542300,43500,43500,43500,43500,0
|
|
20240529,170900,110542300,43500,43500,43500,43500,0
|
|
20240529,170800,110542300,43500,43500,43500,43500,0
|
|
20240529,170700,110542300,43500,43500,43500,43500,0
|
|
20240529,170600,110542300,43500,43500,43500,43500,0
|
|
20240529,170500,110542300,43500,43500,43500,43500,0
|
|
20240529,170400,110542300,43500,43500,43500,43500,0
|
|
20240529,170300,110542300,43500,43500,43500,43500,0
|
|
20240529,170200,110542300,43500,43500,43500,43500,0
|
|
20240529,170100,110542300,43500,43500,43500,43500,0
|
|
20240529,170000,110542300,43500,43500,43500,43500,0
|
|
20240529,165900,110542300,43500,43500,43500,43500,0
|
|
20240529,165800,110542300,43500,43500,43500,43500,0
|
|
20240529,165700,110542300,43500,43500,43500,43500,0
|
|
20240529,165600,110542300,43500,43500,43500,43500,0
|
|
20240529,165500,110542300,43500,43500,43500,43500,0
|
|
20240529,165400,110542300,43500,43500,43500,43500,0
|
|
20240529,165300,110542300,43500,43500,43500,43500,0
|
|
20240529,165200,110542300,43500,43500,43500,43500,0
|
|
20240529,165100,110542300,43500,43500,43500,43500,0
|
|
20240529,165000,110542300,43500,43500,43500,43500,0
|
|
20240529,164900,110542300,43500,43500,43500,43500,0
|
|
20240529,164800,110542300,43500,43500,43500,43500,0
|
|
20240529,164700,110542300,43500,43500,43500,43500,0
|
|
20240529,164600,110542300,43500,43500,43500,43500,0
|
|
20240529,164500,110542300,43500,43500,43500,43500,0
|
|
20240529,164400,110542300,43500,43500,43500,43500,4
|
|
20240529,164300,110542300,43500,43500,43500,43500,0
|
|
20240529,164200,110542300,43500,43500,43500,43500,0
|
|
20240529,164100,110542300,43500,43500,43500,43500,0
|
|
20240529,164000,110542300,43500,43500,43500,43500,0
|
|
20240529,163900,110542300,43500,43500,43500,43500,0
|
|
20240529,163800,110542300,43500,43500,43500,43500,0
|
|
20240529,163700,110542300,43500,43500,43500,43500,0
|
|
20240529,163600,110542300,43500,43500,43500,43500,0
|
|
20240529,163500,110542300,43500,43500,43500,43500,0
|
|
20240529,163400,110542300,43500,43500,43500,43500,0
|
|
20240529,163300,110542300,43500,43500,43500,43500,0
|
|
20240529,163200,110542300,43500,43500,43500,43500,0
|
|
20240529,163100,110542300,43500,43500,43500,43500,0
|
|
20240529,163000,110542300,43500,43500,43500,43500,0
|
|
20240529,162900,110542300,43500,43500,43500,43500,0
|
|
20240529,162800,110542300,43500,43500,43500,43500,0
|
|
20240529,162700,110542300,43500,43500,43500,43500,0
|
|
20240529,162600,110542300,43500,43500,43500,43500,0
|
|
20240529,162500,110542300,43500,43500,43500,43500,0
|
|
20240529,162400,110542300,43500,43500,43500,43500,0
|
|
20240529,162300,110542300,43500,43500,43500,43500,0
|
|
20240529,162200,110542300,43500,43500,43500,43500,0
|
|
20240529,162100,110542300,43500,43500,43500,43500,0
|
|
20240529,162000,110542300,43500,43500,43500,43500,0
|
|
20240529,161900,110542300,43500,43500,43500,43500,0
|
|
20240529,161800,110542300,43500,43500,43500,43500,0
|
|
20240529,161700,110542300,43500,43500,43500,43500,0
|
|
20240529,161600,110542300,43500,43500,43500,43500,0
|
|
20240529,161500,110542300,43500,43500,43500,43500,0
|
|
20240529,161400,110542300,43500,43500,43500,43500,4
|
|
20240529,161300,110542300,43500,43500,43500,43500,0
|
|
20240529,161200,110542300,43500,43500,43500,43500,0
|
|
20240529,161100,110542300,43500,43500,43500,43500,0
|
|
20240529,161000,110542300,43500,43500,43500,43500,0
|
|
20240529,160900,110542300,43500,43500,43500,43500,0
|
|
20240529,160800,110542300,43500,43500,43500,43500,0
|
|
20240529,160700,110542300,43500,43500,43500,43500,0
|
|
20240529,160600,110542300,43500,43500,43500,43500,0
|
|
20240529,160500,110542300,43500,43500,43500,43500,0
|
|
20240529,160400,110542300,43500,43500,43500,43500,0
|
|
20240529,160300,110542300,43500,43500,43500,43500,0
|
|
20240529,160200,110542300,43500,43500,43500,43500,0
|
|
20240529,160100,110542300,43500,43500,43500,43500,0
|
|
20240529,160000,110542300,43500,43500,43500,43500,0
|
|
20240529,155900,110542300,43500,43500,43500,43500,0
|
|
20240529,155800,110542300,43500,43500,43500,43500,0
|
|
20240529,155700,110542300,43500,43500,43500,43500,0
|
|
20240529,155600,110542300,43500,43500,43500,43500,0
|
|
20240529,155500,110542300,43500,43500,43500,43500,0
|
|
20240529,155400,110542300,43500,43500,43500,43500,0
|
|
20240529,155300,110542300,43500,43500,43500,43500,0
|
|
20240529,155200,110542300,43500,43500,43500,43500,0
|
|
20240529,155100,110542300,43500,43500,43500,43500,0
|
|
20240529,155000,110542300,43500,43500,43500,43500,0
|
|
20240529,154900,110542300,43500,43500,43500,43500,0
|
|
20240529,154800,110542300,43500,43500,43500,43500,0
|
|
20240529,154700,110542300,43500,43500,43500,43500,0
|
|
20240529,154600,110542300,43500,43500,43500,43500,0
|
|
20240529,154500,110542300,43500,43500,43500,43500,0
|
|
20240529,154400,110542300,43500,43500,43500,43500,4
|
|
20240529,154300,110542300,43500,43500,43500,43500,0
|
|
20240529,154200,110542300,43500,43500,43500,43500,0
|
|
20240529,154100,110542300,43500,43500,43500,43500,0
|
|
20240529,154000,110542300,43500,43500,43500,43500,0
|
|
20240529,153900,110542300,43500,43500,43500,43500,0
|
|
20240529,153800,110542300,43500,43500,43500,43500,0
|
|
20240529,153700,110542300,43500,43500,43500,43500,0
|
|
20240529,153600,110542300,43500,43500,43500,43500,0
|
|
20240529,153500,110542300,43500,43500,43500,43500,0
|
|
20240529,153400,110542300,43500,43500,43500,43500,0
|
|
20240529,153300,110542300,43500,43500,43500,43500,0
|
|
20240529,153200,110542300,43500,43500,43500,43500,0
|
|
20240529,153100,110542300,43500,43500,43500,43500,0
|
|
20240529,153000,110542300,43500,43500,43500,43500,4
|
|
20240529,152900,110368300,43550,43550,43550,43550,0
|
|
20240529,152800,110368300,43550,43550,43550,43550,0
|
|
20240529,152700,110368300,43550,43550,43550,43550,0
|
|
20240529,152600,110368300,43550,43550,43550,43550,0
|
|
20240529,152500,110368300,43550,43550,43550,43550,0
|
|
20240529,152400,110368300,43550,43550,43550,43550,0
|
|
20240529,152300,110368300,43550,43550,43550,43550,0
|
|
20240529,152200,110368300,43550,43550,43550,43550,0
|
|
20240529,152100,110368300,43550,43550,43550,43550,0
|
|
20240529,152000,110368300,43550,43550,43550,43550,0
|
|
20240529,151900,110368300,43550,43550,43550,43550,0
|
|
20240529,151800,110368300,43550,43550,43550,43550,0
|
|
20240529,151700,110368300,43550,43550,43550,43550,0
|
|
20240529,151600,110368300,43550,43550,43550,43550,3
|
|
20240529,151500,110237650,43550,43550,43550,43550,2
|
|
20240529,151400,110150550,43550,43550,43550,43550,0
|
|
20240529,151300,110150550,43550,43550,43550,43550,0
|
|
20240529,151200,110150550,43550,43550,43550,43550,0
|
|
20240529,151100,110150550,43550,43550,43550,43550,0
|
|
20240529,151000,110150550,43550,43100,43550,43100,501
|
|
20240529,150900,88347900,43550,43550,43550,43550,0
|
|
20240529,150800,88347900,43550,43550,43550,43550,0
|
|
20240529,150700,88347900,43550,43550,43550,43550,0
|
|
20240529,150600,88347900,43550,43550,43550,43550,0
|
|
20240529,150500,88347900,43550,43550,43550,43550,0
|
|
20240529,150400,88347900,43550,43550,43550,43550,0
|
|
20240529,150300,88347900,43550,43550,43550,43550,0
|
|
20240529,150200,88347900,43550,43550,43550,43550,0
|
|
20240529,150100,88347900,43550,43550,43550,43550,0
|
|
20240529,150000,88347900,43550,43550,43550,43550,0
|
|
20240529,145900,88347900,43550,43550,43550,43550,0
|
|
20240529,145800,88347900,43550,43550,43550,43550,0
|
|
20240529,145700,88347900,43550,43550,43550,43550,0
|
|
20240529,145600,88347900,43550,43550,43550,43550,0
|
|
20240529,145500,88347900,43550,43550,43550,43550,0
|
|
20240529,145400,88347900,43550,43550,43550,43550,0
|
|
20240529,145300,88347900,43550,43550,43550,43550,4
|
|
20240529,145200,88173700,43500,43500,43500,43500,5
|
|
20240529,145100,87956200,43050,43050,43050,43050,2
|
|
20240529,145000,87870100,42850,42850,42850,42850,0
|
|
20240529,144900,87870100,42850,42850,42850,42850,0
|
|
20240529,144800,87870100,42850,42850,42850,42850,0
|
|
20240529,144700,87870100,42850,42850,42850,42850,0
|
|
20240529,144600,87870100,42850,42850,42850,42850,0
|
|
20240529,144500,87870100,42850,42850,42850,42850,0
|
|
20240529,144400,87870100,42850,42850,42850,42850,0
|
|
20240529,144300,87870100,42850,42850,42850,42850,6
|
|
20240529,144200,87613000,42850,42850,42850,42850,0
|
|
20240529,144100,87613000,42850,42750,42850,42750,101
|
|
20240529,144000,83293250,42800,42800,42800,42800,0
|
|
20240529,143900,83293250,42800,42800,42800,42800,0
|
|
20240529,143800,83293250,42800,42800,42800,42800,0
|
|
20240529,143700,83293250,42800,42800,42800,42800,0
|
|
20240529,143600,83293250,42800,42800,42800,42800,0
|
|
20240529,143500,83293250,42800,42800,42800,42800,0
|
|
20240529,143400,83293250,42800,42800,42800,42800,0
|
|
20240529,143300,83293250,42800,42800,42800,42800,3
|
|
20240529,143200,83164850,42750,42750,42750,42750,0
|
|
20240529,143100,83164850,42750,42750,42750,42750,0
|
|
20240529,143000,83164850,42750,42750,42750,42750,0
|
|
20240529,142900,83164850,42750,42750,42750,42750,0
|
|
20240529,142800,83164850,42750,42750,42750,42750,0
|
|
20240529,142700,83164850,42750,42750,42750,42750,0
|
|
20240529,142600,83164850,42750,42750,42750,42750,0
|
|
20240529,142500,83164850,42750,42750,42750,42750,0
|
|
20240529,142400,83164850,42750,42750,42750,42750,0
|
|
20240529,142300,83164850,42750,42750,42750,42750,0
|
|
20240529,142200,83164850,42750,42750,42750,42750,0
|
|
20240529,142100,83164850,42750,42750,42750,42750,0
|
|
20240529,142000,83164850,42750,42750,42750,42750,0
|
|
20240529,141900,83164850,42750,42750,42750,42750,0
|
|
20240529,141800,83164850,42750,42750,42750,42750,1
|
|
20240529,141700,83122100,42800,42800,42800,42800,0
|
|
20240529,141600,83122100,42800,42800,42800,42800,0
|
|
20240529,141500,83122100,42800,42800,42800,42800,0
|
|
20240529,141400,83122100,42800,42800,42800,42800,0
|
|
20240529,141300,83122100,42800,42800,42800,42800,0
|
|
20240529,141200,83122100,42800,42800,42800,42800,0
|
|
20240529,141100,83122100,42800,42800,42800,42800,0
|
|
20240529,141000,83122100,42800,42800,42800,42800,16
|
|
20240529,140900,82437300,43000,43000,43000,43000,0
|
|
20240529,140800,82437300,43000,43000,43000,43000,0
|
|
20240529,140700,82437300,43000,43000,43000,43000,0
|
|
20240529,140600,82437300,43000,43000,43000,43000,0
|
|
20240529,140500,82437300,43000,43000,43000,43000,0
|
|
20240529,140400,82437300,43000,43000,43000,43000,0
|
|
20240529,140300,82437300,43000,43000,43000,43000,0
|
|
20240529,140200,82437300,43000,43000,43000,43000,0
|
|
20240529,140100,82437300,43000,43000,43000,43000,0
|
|
20240529,140000,82437300,43000,43000,43000,43000,0
|
|
20240529,135900,82437300,43000,43000,43000,43000,0
|
|
20240529,135800,82437300,43000,43000,43000,43000,0
|
|
20240529,135700,82437300,43000,43000,43000,43000,0
|
|
20240529,135600,82437300,43000,43000,43000,43000,0
|
|
20240529,135500,82437300,43000,43000,43000,43000,0
|
|
20240529,135400,82437300,43000,43000,43000,43000,0
|
|
20240529,135300,82437300,43000,43000,43000,43000,0
|
|
20240529,135200,82437300,43000,43000,43000,43000,0
|
|
20240529,135100,82437300,43000,43000,43000,43000,0
|
|
20240529,135000,82437300,43000,43000,43000,43000,2
|
|
20240529,134900,82351300,42800,42950,42950,42800,342
|
|
20240529,134800,67698250,43000,43000,43000,43000,0
|
|
20240529,134700,67698250,43000,43150,43150,43000,78
|
|
20240529,134600,64343650,43200,43200,43200,43200,0
|
|
20240529,134500,64343650,43200,43200,43200,43200,0
|
|
20240529,134400,64343650,43200,43200,43200,43200,0
|
|
20240529,134300,64343650,43200,43200,43200,43200,0
|
|
20240529,134200,64343650,43200,43200,43200,43200,0
|
|
20240529,134100,64343650,43200,43200,43200,43200,0
|
|
20240529,134000,64343650,43200,43200,43200,43200,0
|
|
20240529,133900,64343650,43200,43200,43200,43200,0
|
|
20240529,133800,64343650,43200,43200,43200,43200,0
|
|
20240529,133700,64343650,43200,43200,43200,43200,0
|
|
20240529,133600,64343650,43200,43200,43200,43200,0
|
|
20240529,133500,64343650,43200,43200,43200,43200,0
|
|
20240529,133400,64343650,43200,43200,43200,43200,0
|
|
20240529,133300,64343650,43200,43150,43200,43150,408
|
|
20240529,133200,46737050,43200,43200,43200,43200,0
|
|
20240529,133100,46737050,43200,43200,43200,43200,0
|
|
20240529,133000,46737050,43200,43200,43200,43200,0
|
|
20240529,132900,46737050,43200,43200,43200,43200,0
|
|
20240529,132800,46737050,43200,43200,43200,43200,0
|
|
20240529,132700,46737050,43200,43200,43200,43200,0
|
|
20240529,132600,46737050,43200,43200,43200,43200,0
|
|
20240529,132500,46737050,43200,43200,43200,43200,0
|
|
20240529,132400,46737050,43200,43200,43200,43200,0
|
|
20240529,132300,46737050,43200,43200,43200,43200,0
|
|
20240529,132200,46737050,43200,43200,43200,43200,0
|
|
20240529,132100,46737050,43200,43200,43200,43200,0
|
|
20240529,132000,46737050,43200,43200,43200,43200,0
|
|
20240529,131900,46737050,43200,43200,43200,43200,0
|
|
20240529,131800,46737050,43200,43200,43200,43200,0
|
|
20240529,131700,46737050,43200,43200,43200,43200,0
|
|
20240529,131600,46737050,43200,43200,43200,43200,0
|
|
20240529,131500,46737050,43200,43200,43200,43200,0
|
|
20240529,131400,46737050,43200,43200,43200,43200,0
|
|
20240529,131300,46737050,43200,43150,43200,43150,21
|
|
20240529,131200,45830650,43050,43050,43050,43050,8
|
|
20240529,131100,45486250,43200,43200,43200,43200,0
|
|
20240529,131000,45486250,43200,43200,43200,43200,0
|
|
20240529,130900,45486250,43200,43200,43200,43200,0
|
|
20240529,130800,45486250,43200,43200,43200,43200,0
|
|
20240529,130700,45486250,43200,43200,43200,43200,0
|
|
20240529,130600,45486250,43200,43200,43200,43200,0
|
|
20240529,130500,45486250,43200,43200,43200,43200,0
|
|
20240529,130400,45486250,43200,43200,43200,43200,0
|
|
20240529,130300,45486250,43200,43200,43200,43200,0
|
|
20240529,130200,45486250,43200,43200,43200,43200,0
|
|
20240529,130100,45486250,43200,43200,43200,43200,1
|
|
20240529,130000,45443050,43050,43050,43050,43050,0
|
|
20240529,125900,45443050,43050,43050,43050,43050,0
|
|
20240529,125800,45443050,43050,43050,43050,43050,0
|
|
20240529,125700,45443050,43050,43050,43050,43050,0
|
|
20240529,125600,45443050,43050,43050,43050,43050,0
|
|
20240529,125500,45443050,43050,43050,43050,43050,0
|
|
20240529,125400,45443050,43050,43050,43050,43050,0
|
|
20240529,125300,45443050,43050,43050,43050,43050,0
|
|
20240529,125200,45443050,43050,43050,43050,43050,0
|
|
20240529,125100,45443050,43050,43050,43050,43050,2
|
|
20240529,125000,45356950,43050,43050,43050,43050,1
|
|
20240529,124900,45313900,43100,43100,43100,43100,0
|
|
20240529,124800,45313900,43100,43100,43100,43100,0
|
|
20240529,124700,45313900,43100,43100,43100,43100,0
|
|
20240529,124600,45313900,43100,43100,43100,43100,28
|
|
20240529,124500,44107100,43150,43150,43150,43150,0
|
|
20240529,124400,44107100,43150,43150,43150,43150,0
|
|
20240529,124300,44107100,43150,43150,43150,43150,0
|
|
20240529,124200,44107100,43150,43150,43150,43150,0
|
|
20240529,124100,44107100,43150,43150,43150,43150,0
|
|
20240529,124000,44107100,43150,43150,43150,43150,0
|
|
20240529,123900,44107100,43150,43150,43150,43150,0
|
|
20240529,123800,44107100,43150,43150,43150,43150,0
|
|
20240529,123700,44107100,43150,43150,43150,43150,8
|
|
20240529,123600,43761900,43150,43150,43150,43150,0
|
|
20240529,123500,43761900,43150,43150,43150,43150,0
|
|
20240529,123400,43761900,43150,43150,43150,43150,0
|
|
20240529,123300,43761900,43150,43150,43150,43150,0
|
|
20240529,123200,43761900,43150,43200,43200,43150,700
|
|
20240529,123100,13532750,43200,43200,43200,43200,0
|
|
20240529,123000,13532750,43200,43200,43200,43200,0
|
|
20240529,122900,13532750,43200,43200,43200,43200,0
|
|
20240529,122800,13532750,43200,43200,43200,43200,0
|
|
20240529,122700,13532750,43200,43200,43200,43200,0
|
|
20240529,122600,13532750,43200,43200,43200,43200,0
|
|
20240529,122500,13532750,43200,43200,43200,43200,0
|
|
20240529,122400,13532750,43200,43200,43200,43200,0
|
|
20240529,122300,13532750,43200,43200,43200,43200,0
|
|
20240529,122200,13532750,43200,43200,43200,43200,0
|
|
20240529,122100,13532750,43200,43200,43200,43200,0
|
|
20240529,122000,13532750,43200,43200,43200,43200,0
|
|
20240529,121900,13532750,43200,43200,43200,43200,0
|
|
20240529,121800,13532750,43200,43200,43200,43200,0
|
|
20240529,121700,13532750,43200,43200,43200,43200,0
|
|
20240529,121600,13532750,43200,43200,43200,43200,0
|
|
20240529,121500,13532750,43200,43200,43200,43200,0
|
|
20240529,121400,13532750,43200,43200,43200,43200,0
|
|
20240529,121300,13532750,43200,43200,43200,43200,0
|
|
20240529,121200,13532750,43200,43200,43200,43200,56
|
|
20240529,121100,11113550,43250,43250,43250,43250,0
|
|
20240529,121000,11113550,43250,43250,43250,43250,0
|
|
20240529,120900,11113550,43250,43250,43250,43250,0
|
|
20240529,120800,11113550,43250,43250,43250,43250,0
|
|
20240529,120700,11113550,43250,43250,43250,43250,0
|
|
20240529,120600,11113550,43250,43250,43250,43250,0
|
|
20240529,120500,11113550,43250,43250,43250,43250,0
|
|
20240529,120400,11113550,43250,43250,43250,43250,0
|
|
20240529,120300,11113550,43250,43250,43250,43250,0
|
|
20240529,120200,11113550,43250,43250,43250,43250,0
|
|
20240529,120100,11113550,43250,43250,43250,43250,0
|
|
20240529,120000,11113550,43250,43250,43250,43250,0
|
|
20240529,115900,11113550,43250,43250,43250,43250,0
|
|
20240529,115800,11113550,43250,43250,43250,43250,0
|
|
20240529,115700,11113550,43250,43250,43250,43250,0
|
|
20240529,115600,11113550,43250,43250,43250,43250,0
|
|
20240529,115500,11113550,43250,43250,43250,43250,0
|
|
20240529,115400,11113550,43250,43250,43250,43250,0
|
|
20240529,115300,11113550,43250,43250,43250,43250,29
|
|
20240529,115200,9859300,43200,43200,43200,43200,0
|
|
20240529,115100,9859300,43200,43200,43200,43200,0
|
|
20240529,115000,9859300,43200,43200,43200,43200,0
|
|
20240529,114900,9859300,43200,43200,43200,43200,0
|
|
20240529,114800,9859300,43200,43200,43200,43200,0
|
|
20240529,114700,9859300,43200,43200,43200,43200,0
|
|
20240529,114600,9859300,43200,43200,43200,43200,0
|
|
20240529,114500,9859300,43200,43200,43200,43200,0
|
|
20240529,114400,9859300,43200,43200,43200,43200,0
|
|
20240529,114300,9859300,43200,43200,43200,43200,0
|
|
20240529,114200,9859300,43200,43200,43200,43200,0
|
|
20240529,114100,9859300,43200,43200,43200,43200,0
|
|
20240529,114000,9859300,43200,43200,43200,43200,0
|
|
20240529,113900,9859300,43200,43200,43200,43200,0
|
|
20240529,113800,9859300,43200,43200,43200,43200,0
|
|
20240529,113700,9859300,43200,43200,43200,43200,0
|
|
20240529,113600,9859300,43200,43200,43200,43200,0
|
|
20240529,113500,9859300,43200,43200,43200,43200,0
|
|
20240529,113400,9859300,43200,43200,43200,43200,0
|
|
20240529,113300,9859300,43200,43200,43200,43200,0
|
|
20240529,113200,9859300,43200,43200,43200,43200,0
|
|
20240529,113100,9859300,43200,43200,43200,43200,0
|
|
20240529,113000,9859300,43200,43200,43200,43200,0
|
|
20240529,112900,9859300,43200,43200,43200,43200,0
|
|
20240529,112800,9859300,43200,43200,43200,43200,0
|
|
20240529,112700,9859300,43200,43200,43200,43200,0
|
|
20240529,112600,9859300,43200,43200,43200,43200,0
|
|
20240529,112500,9859300,43200,43200,43200,43200,0
|
|
20240529,112400,9859300,43200,43200,43200,43200,0
|
|
20240529,112300,9859300,43200,43200,43200,43200,0
|
|
20240529,112200,9859300,43200,43200,43200,43200,0
|
|
20240529,112100,9859300,43200,43200,43200,43200,0
|
|
20240529,112000,9859300,43200,43200,43200,43200,1
|
|
20240529,111900,9816100,43250,43250,43250,43250,1
|
|
20240529,111800,9772850,43500,43500,43500,43500,0
|
|
20240529,111700,9772850,43500,43500,43500,43500,0
|
|
20240529,111600,9772850,43500,43500,43500,43500,0
|
|
20240529,111500,9772850,43500,43500,43500,43500,0
|
|
20240529,111400,9772850,43500,43500,43500,43500,0
|
|
20240529,111300,9772850,43500,43500,43500,43500,0
|
|
20240529,111200,9772850,43500,43500,43500,43500,0
|
|
20240529,111100,9772850,43500,43500,43500,43500,0
|
|
20240529,111000,9772850,43500,43500,43500,43500,0
|
|
20240529,110900,9772850,43500,43500,43500,43500,0
|
|
20240529,110800,9772850,43500,43500,43500,43500,0
|
|
20240529,110700,9772850,43500,43500,43500,43500,0
|
|
20240529,110600,9772850,43500,43500,43500,43500,0
|
|
20240529,110500,9772850,43500,43500,43500,43500,0
|
|
20240529,110400,9772850,43500,43500,43500,43500,0
|
|
20240529,110300,9772850,43500,43500,43500,43500,0
|
|
20240529,110200,9772850,43500,43500,43500,43500,0
|
|
20240529,110100,9772850,43500,43500,43500,43500,0
|
|
20240529,110000,9772850,43500,43500,43500,43500,0
|
|
20240529,105900,9772850,43500,43500,43500,43500,0
|
|
20240529,105800,9772850,43500,43250,43500,43250,52
|
|
20240529,105700,7523350,43250,43250,43250,43250,0
|
|
20240529,105600,7523350,43250,43250,43250,43250,0
|
|
20240529,105500,7523350,43250,43250,43250,43250,0
|
|
20240529,105400,7523350,43250,43250,43250,43250,0
|
|
20240529,105300,7523350,43250,43250,43250,43250,0
|
|
20240529,105200,7523350,43250,43250,43250,43250,0
|
|
20240529,105100,7523350,43250,43250,43250,43250,0
|
|
20240529,105000,7523350,43250,43250,43250,43250,0
|
|
20240529,104900,7523350,43250,43250,43250,43250,0
|
|
20240529,104800,7523350,43250,43250,43250,43250,0
|
|
20240529,104700,7523350,43250,43250,43250,43250,0
|
|
20240529,104600,7523350,43250,43250,43250,43250,0
|
|
20240529,104500,7523350,43250,43250,43250,43250,0
|
|
20240529,104400,7523350,43250,43250,43250,43250,0
|
|
20240529,104300,7523350,43250,43250,43250,43250,0
|
|
20240529,104200,7523350,43250,43250,43250,43250,0
|
|
20240529,104100,7523350,43250,43250,43250,43250,0
|
|
20240529,104000,7523350,43250,43250,43250,43250,0
|
|
20240529,103900,7523350,43250,43250,43250,43250,0
|
|
20240529,103800,7523350,43250,43250,43250,43250,0
|
|
20240529,103700,7523350,43250,43250,43250,43250,0
|
|
20240529,103600,7523350,43250,43250,43250,43250,0
|
|
20240529,103500,7523350,43250,43250,43250,43250,0
|
|
20240529,103400,7523350,43250,43250,43250,43250,0
|
|
20240529,103300,7523350,43250,43250,43250,43250,0
|
|
20240529,103200,7523350,43250,43250,43250,43250,0
|
|
20240529,103100,7523350,43250,43250,43250,43250,0
|
|
20240529,103000,7523350,43250,43250,43250,43250,23
|
|
20240529,102900,6528600,43300,43300,43300,43300,0
|
|
20240529,102800,6528600,43300,43300,43300,43300,0
|
|
20240529,102700,6528600,43300,43300,43300,43300,0
|
|
20240529,102600,6528600,43300,43300,43300,43300,0
|
|
20240529,102500,6528600,43300,43300,43300,43300,1
|
|
20240529,102400,6485300,43300,43300,43300,43300,0
|
|
20240529,102300,6485300,43300,43300,43300,43300,0
|
|
20240529,102200,6485300,43300,43300,43300,43300,0
|
|
20240529,102100,6485300,43300,43300,43300,43300,0
|
|
20240529,102000,6485300,43300,43300,43300,43300,0
|
|
20240529,101900,6485300,43300,43300,43300,43300,0
|
|
20240529,101800,6485300,43300,43300,43300,43300,0
|
|
20240529,101700,6485300,43300,43300,43300,43300,0
|
|
20240529,101600,6485300,43300,43300,43300,43300,0
|
|
20240529,101500,6485300,43300,43300,43300,43300,0
|
|
20240529,101400,6485300,43300,43300,43300,43300,0
|
|
20240529,101300,6485300,43300,43300,43300,43300,0
|
|
20240529,101200,6485300,43300,43300,43300,43300,10
|
|
20240529,101100,6052300,43600,43600,43600,43600,0
|
|
20240529,101000,6052300,43600,43600,43600,43600,0
|
|
20240529,100900,6052300,43600,43600,43600,43600,0
|
|
20240529,100800,6052300,43600,43600,43600,43600,0
|
|
20240529,100700,6052300,43600,43600,43600,43600,0
|
|
20240529,100600,6052300,43600,43600,43600,43600,0
|
|
20240529,100500,6052300,43600,43600,43600,43600,1
|
|
20240529,100400,6008700,43600,43600,43600,43600,0
|
|
20240529,100300,6008700,43600,43600,43600,43600,0
|
|
20240529,100200,6008700,43600,43600,43600,43600,0
|
|
20240529,100100,6008700,43600,43600,43600,43600,0
|
|
20240529,100000,6008700,43600,43600,43600,43600,1
|
|
20240529,095900,5965100,43600,43600,43600,43600,0
|
|
20240529,095800,5965100,43600,43600,43600,43600,0
|
|
20240529,095700,5965100,43600,43600,43600,43600,0
|
|
20240529,095600,5965100,43600,43600,43600,43600,0
|
|
20240529,095500,5965100,43600,43600,43600,43600,0
|
|
20240529,095400,5965100,43600,43600,43600,43600,0
|
|
20240529,095300,5965100,43600,43600,43600,43600,0
|
|
20240529,095200,5965100,43600,43600,43600,43600,0
|
|
20240529,095100,5965100,43600,43600,43600,43600,0
|
|
20240529,095000,5965100,43600,43600,43600,43600,0
|
|
20240529,094900,5965100,43600,43600,43600,43600,0
|
|
20240529,094800,5965100,43600,43600,43600,43600,0
|
|
20240529,094700,5965100,43600,43600,43600,43600,0
|
|
20240529,094600,5965100,43600,43600,43600,43600,0
|
|
20240529,094500,5965100,43600,43600,43600,43600,0
|
|
20240529,094400,5965100,43600,43600,43600,43600,0
|
|
20240529,094300,5965100,43600,43600,43600,43600,0
|
|
20240529,094200,5965100,43600,43600,43600,43600,0
|
|
20240529,094100,5965100,43600,43600,43600,43600,0
|
|
20240529,094000,5965100,43600,43600,43600,43600,0
|
|
20240529,093900,5965100,43600,43600,43600,43600,0
|
|
20240529,093800,5965100,43600,43600,43600,43600,0
|
|
20240529,093700,5965100,43600,43600,43600,43600,0
|
|
20240529,093600,5965100,43600,43600,43600,43600,0
|
|
20240529,093500,5965100,43600,43600,43600,43600,0
|
|
20240529,093400,5965100,43600,43600,43600,43600,0
|
|
20240529,093300,5965100,43600,43600,43600,43600,0
|
|
20240529,093200,5965100,43600,43600,43600,43600,0
|
|
20240529,093100,5965100,43600,43600,43600,43600,0
|
|
20240529,093000,5965100,43600,43600,43600,43600,0
|
|
20240529,092900,5965100,43600,43600,43600,43600,1
|
|
20240529,092800,5921500,43250,43250,43250,43250,0
|
|
20240529,092700,5921500,43250,43250,43250,43250,0
|
|
20240529,092600,5921500,43250,43250,43250,43250,0
|
|
20240529,092500,5921500,43250,43250,43250,43250,0
|
|
20240529,092400,5921500,43250,43250,43250,43250,0
|
|
20240529,092300,5921500,43250,43250,43250,43250,0
|
|
20240529,092200,5921500,43250,43250,43250,43250,0
|
|
20240529,092100,5921500,43250,43250,43250,43250,0
|
|
20240529,092000,5921500,43250,43250,43250,43250,0
|
|
20240529,091900,5921500,43250,43250,43250,43250,0
|
|
20240529,091800,5921500,43250,43250,43250,43250,0
|
|
20240529,091700,5921500,43250,43250,43250,43250,0
|
|
20240529,091600,5921500,43250,43250,43250,43250,0
|
|
20240529,091500,5921500,43250,43250,43250,43250,0
|
|
20240529,091400,5921500,43250,43250,43250,43250,0
|
|
20240529,091300,5921500,43250,43250,43250,43250,0
|
|
20240529,091200,5921500,43250,43250,43250,43250,0
|
|
20240529,091100,5921500,43250,43250,43250,43250,0
|
|
20240529,091000,5921500,43250,43200,43250,43200,112
|
|
20240529,090900,1080500,43200,43200,43200,43200,0
|
|
20240529,090800,1080500,43200,43250,43250,43200,23
|
|
20240529,090700,86500,43250,43250,43250,43250,2
|
|
20240529,090600,0,43250,43250,43250,43250,0
|
|
20240529,090500,0,43250,43250,43250,43250,0
|
|
20240529,090400,0,43250,43250,43250,43250,0
|
|
20240529,090300,0,43250,43250,43250,43250,0
|
|
20240529,090200,0,43250,43250,43250,43250,0
|
|
20240529,090100,0,43250,43250,43250,43250,0
|
|
20240529,090000,0,43250,43250,43250,43250,0
|