607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,190400,104692750,15000,15000,15000,15000,125
|
|
20240527,190300,104692750,15000,15000,15000,15000,0
|
|
20240527,190200,104692750,15000,15000,15000,15000,0
|
|
20240527,190100,104692750,15000,15000,15000,15000,0
|
|
20240527,190000,104692750,15000,15000,15000,15000,0
|
|
20240527,185900,104692750,15000,15000,15000,15000,0
|
|
20240527,185800,104692750,15000,15000,15000,15000,0
|
|
20240527,185700,104692750,15000,15000,15000,15000,0
|
|
20240527,185600,104692750,15000,15000,15000,15000,0
|
|
20240527,185500,104692750,15000,15000,15000,15000,0
|
|
20240527,185400,104692750,15000,15000,15000,15000,0
|
|
20240527,185300,104692750,15000,15000,15000,15000,0
|
|
20240527,185200,104692750,15000,15000,15000,15000,0
|
|
20240527,185100,104692750,15000,15000,15000,15000,0
|
|
20240527,185000,104692750,15000,15000,15000,15000,0
|
|
20240527,184900,104692750,15000,15000,15000,15000,0
|
|
20240527,184800,104692750,15000,15000,15000,15000,0
|
|
20240527,184700,104692750,15000,15000,15000,15000,0
|
|
20240527,184600,104692750,15000,15000,15000,15000,0
|
|
20240527,184500,104692750,15000,15000,15000,15000,0
|
|
20240527,184400,104692750,15000,15000,15000,15000,0
|
|
20240527,184300,104692750,15000,15000,15000,15000,0
|
|
20240527,184200,104692750,15000,15000,15000,15000,0
|
|
20240527,184100,104692750,15000,15000,15000,15000,0
|
|
20240527,184000,104692750,15000,15000,15000,15000,0
|
|
20240527,183900,104692750,15000,15000,15000,15000,0
|
|
20240527,183800,104692750,15000,15000,15000,15000,0
|
|
20240527,183700,104692750,15000,15000,15000,15000,0
|
|
20240527,183600,104692750,15000,15000,15000,15000,0
|
|
20240527,183500,104692750,15000,15000,15000,15000,0
|
|
20240527,183400,104692750,15000,15000,15000,15000,125
|
|
20240527,183300,104692750,15000,15000,15000,15000,0
|
|
20240527,183200,104692750,15000,15000,15000,15000,0
|
|
20240527,183100,104692750,15000,15000,15000,15000,0
|
|
20240527,183000,104692750,15000,15000,15000,15000,0
|
|
20240527,182900,104692750,15000,15000,15000,15000,0
|
|
20240527,182800,104692750,15000,15000,15000,15000,0
|
|
20240527,182700,104692750,15000,15000,15000,15000,0
|
|
20240527,182600,104692750,15000,15000,15000,15000,0
|
|
20240527,182500,104692750,15000,15000,15000,15000,0
|
|
20240527,182400,104692750,15000,15000,15000,15000,0
|
|
20240527,182300,104692750,15000,15000,15000,15000,0
|
|
20240527,182200,104692750,15000,15000,15000,15000,0
|
|
20240527,182100,104692750,15000,15000,15000,15000,0
|
|
20240527,182000,104692750,15000,15000,15000,15000,0
|
|
20240527,181900,104692750,15000,15000,15000,15000,0
|
|
20240527,181800,104692750,15000,15000,15000,15000,0
|
|
20240527,181700,104692750,15000,15000,15000,15000,0
|
|
20240527,181600,104692750,15000,15000,15000,15000,0
|
|
20240527,181500,104692750,15000,15000,15000,15000,0
|
|
20240527,181400,104692750,15000,15000,15000,15000,0
|
|
20240527,181300,104692750,15000,15000,15000,15000,0
|
|
20240527,181200,104692750,15000,15000,15000,15000,0
|
|
20240527,181100,104692750,15000,15000,15000,15000,0
|
|
20240527,181000,104692750,15000,15000,15000,15000,0
|
|
20240527,180900,104692750,15000,15000,15000,15000,0
|
|
20240527,180800,104692750,15000,15000,15000,15000,0
|
|
20240527,180700,104692750,15000,15000,15000,15000,0
|
|
20240527,180600,104692750,15000,15000,15000,15000,0
|
|
20240527,180500,104692750,15000,15000,15000,15000,0
|
|
20240527,180400,104692750,15000,15000,15000,15000,125
|
|
20240527,180300,104692750,15000,15000,15000,15000,0
|
|
20240527,180200,104692750,15000,15000,15000,15000,0
|
|
20240527,180100,104692750,15000,15000,15000,15000,0
|
|
20240527,180000,104692750,15000,15000,15000,15000,0
|
|
20240527,175900,104692750,15000,15000,15000,15000,0
|
|
20240527,175800,104692750,15000,15000,15000,15000,0
|
|
20240527,175700,104692750,15000,15000,15000,15000,0
|
|
20240527,175600,104692750,15000,15000,15000,15000,0
|
|
20240527,175500,104692750,15000,15000,15000,15000,0
|
|
20240527,175400,104692750,15000,15000,15000,15000,0
|
|
20240527,175300,104692750,15000,15000,15000,15000,0
|
|
20240527,175200,104692750,15000,15000,15000,15000,0
|
|
20240527,175100,104692750,15000,15000,15000,15000,0
|
|
20240527,175000,104692750,15000,15000,15000,15000,0
|
|
20240527,174900,104692750,15000,15000,15000,15000,0
|
|
20240527,174800,104692750,15000,15000,15000,15000,0
|
|
20240527,174700,104692750,15000,15000,15000,15000,0
|
|
20240527,174600,104692750,15000,15000,15000,15000,0
|
|
20240527,174500,104692750,15000,15000,15000,15000,0
|
|
20240527,174400,104692750,15000,15000,15000,15000,0
|
|
20240527,174300,104692750,15000,15000,15000,15000,0
|
|
20240527,174200,104692750,15000,15000,15000,15000,0
|
|
20240527,174100,104692750,15000,15000,15000,15000,0
|
|
20240527,174000,104692750,15000,15000,15000,15000,0
|
|
20240527,173900,104692750,15000,15000,15000,15000,0
|
|
20240527,173800,104692750,15000,15000,15000,15000,0
|
|
20240527,173700,104692750,15000,15000,15000,15000,0
|
|
20240527,173600,104692750,15000,15000,15000,15000,0
|
|
20240527,173500,104692750,15000,15000,15000,15000,0
|
|
20240527,173400,104692750,15000,15000,15000,15000,125
|
|
20240527,173300,104692750,15000,15000,15000,15000,0
|
|
20240527,173200,104692750,15000,15000,15000,15000,0
|
|
20240527,173100,104692750,15000,15000,15000,15000,0
|
|
20240527,173000,104692750,15000,15000,15000,15000,0
|
|
20240527,172900,104692750,15000,15000,15000,15000,0
|
|
20240527,172800,104692750,15000,15000,15000,15000,0
|
|
20240527,172700,104692750,15000,15000,15000,15000,0
|
|
20240527,172600,104692750,15000,15000,15000,15000,0
|
|
20240527,172500,104692750,15000,15000,15000,15000,0
|
|
20240527,172400,104692750,15000,15000,15000,15000,0
|
|
20240527,172300,104692750,15000,15000,15000,15000,0
|
|
20240527,172200,104692750,15000,15000,15000,15000,0
|
|
20240527,172100,104692750,15000,15000,15000,15000,0
|
|
20240527,172000,104692750,15000,15000,15000,15000,0
|
|
20240527,171900,104692750,15000,15000,15000,15000,0
|
|
20240527,171800,104692750,15000,15000,15000,15000,0
|
|
20240527,171700,104692750,15000,15000,15000,15000,0
|
|
20240527,171600,104692750,15000,15000,15000,15000,0
|
|
20240527,171500,104692750,15000,15000,15000,15000,0
|
|
20240527,171400,104692750,15000,15000,15000,15000,0
|
|
20240527,171300,104692750,15000,15000,15000,15000,0
|
|
20240527,171200,104692750,15000,15000,15000,15000,0
|
|
20240527,171100,104692750,15000,15000,15000,15000,0
|
|
20240527,171000,104692750,15000,15000,15000,15000,0
|
|
20240527,170900,104692750,15000,15000,15000,15000,0
|
|
20240527,170800,104692750,15000,15000,15000,15000,0
|
|
20240527,170700,104692750,15000,15000,15000,15000,0
|
|
20240527,170600,104692750,15000,15000,15000,15000,0
|
|
20240527,170500,104692750,15000,15000,15000,15000,0
|
|
20240527,170400,104692750,15000,15000,15000,15000,125
|
|
20240527,170300,104692750,15000,15000,15000,15000,0
|
|
20240527,170200,104692750,15000,15000,15000,15000,0
|
|
20240527,170100,104692750,15000,15000,15000,15000,0
|
|
20240527,170000,104692750,15000,15000,15000,15000,0
|
|
20240527,165900,104692750,15000,15000,15000,15000,0
|
|
20240527,165800,104692750,15000,15000,15000,15000,0
|
|
20240527,165700,104692750,15000,15000,15000,15000,0
|
|
20240527,165600,104692750,15000,15000,15000,15000,0
|
|
20240527,165500,104692750,15000,15000,15000,15000,0
|
|
20240527,165400,104692750,15000,15000,15000,15000,0
|
|
20240527,165300,104692750,15000,15000,15000,15000,0
|
|
20240527,165200,104692750,15000,15000,15000,15000,0
|
|
20240527,165100,104692750,15000,15000,15000,15000,0
|
|
20240527,165000,104692750,15000,15000,15000,15000,0
|
|
20240527,164900,104692750,15000,15000,15000,15000,0
|
|
20240527,164800,104692750,15000,15000,15000,15000,0
|
|
20240527,164700,104692750,15000,15000,15000,15000,0
|
|
20240527,164600,104692750,15000,15000,15000,15000,0
|
|
20240527,164500,104692750,15000,15000,15000,15000,0
|
|
20240527,164400,104692750,15000,15000,15000,15000,0
|
|
20240527,164300,104692750,15000,15000,15000,15000,0
|
|
20240527,164200,104692750,15000,15000,15000,15000,0
|
|
20240527,164100,104692750,15000,15000,15000,15000,0
|
|
20240527,164000,104692750,15000,15000,15000,15000,0
|
|
20240527,163900,104692750,15000,15000,15000,15000,0
|
|
20240527,163800,104692750,15000,15000,15000,15000,0
|
|
20240527,163700,104692750,15000,15000,15000,15000,0
|
|
20240527,163600,104692750,15000,15000,15000,15000,0
|
|
20240527,163500,104692750,15000,15000,15000,15000,0
|
|
20240527,163400,104692750,15000,15000,15000,15000,125
|
|
20240527,163300,104692750,15000,15000,15000,15000,0
|
|
20240527,163200,104692750,15000,15000,15000,15000,0
|
|
20240527,163100,104692750,15000,15000,15000,15000,0
|
|
20240527,163000,104692750,15000,15000,15000,15000,0
|
|
20240527,162900,104692750,15000,15000,15000,15000,0
|
|
20240527,162800,104692750,15000,15000,15000,15000,0
|
|
20240527,162700,104692750,15000,15000,15000,15000,0
|
|
20240527,162600,104692750,15000,15000,15000,15000,0
|
|
20240527,162500,104692750,15000,15000,15000,15000,0
|
|
20240527,162400,104692750,15000,15000,15000,15000,0
|
|
20240527,162300,104692750,15000,15000,15000,15000,0
|
|
20240527,162200,104692750,15000,15000,15000,15000,0
|
|
20240527,162100,104692750,15000,15000,15000,15000,0
|
|
20240527,162000,104692750,15000,15000,15000,15000,0
|
|
20240527,161900,104692750,15000,15000,15000,15000,0
|
|
20240527,161800,104692750,15000,15000,15000,15000,0
|
|
20240527,161700,104692750,15000,15000,15000,15000,0
|
|
20240527,161600,104692750,15000,15000,15000,15000,0
|
|
20240527,161500,104692750,15000,15000,15000,15000,0
|
|
20240527,161400,104692750,15000,15000,15000,15000,0
|
|
20240527,161300,104692750,15000,15000,15000,15000,0
|
|
20240527,161200,104692750,15000,15000,15000,15000,0
|
|
20240527,161100,104692750,15000,15000,15000,15000,0
|
|
20240527,161000,104692750,15000,15000,15000,15000,0
|
|
20240527,160900,104692750,15000,15000,15000,15000,0
|
|
20240527,160800,104692750,15000,15000,15000,15000,0
|
|
20240527,160700,104692750,15000,15000,15000,15000,0
|
|
20240527,160600,104692750,15000,15000,15000,15000,0
|
|
20240527,160500,104692750,15000,15000,15000,15000,0
|
|
20240527,160400,104692750,15000,15000,15000,15000,125
|
|
20240527,160300,104692750,15000,15000,15000,15000,0
|
|
20240527,160200,104692750,15000,15000,15000,15000,0
|
|
20240527,160100,104692750,15000,15000,15000,15000,0
|
|
20240527,160000,104692750,15000,15000,15000,15000,0
|
|
20240527,155900,104692750,15000,15000,15000,15000,0
|
|
20240527,155800,104692750,15000,15000,15000,15000,0
|
|
20240527,155700,104692750,15000,15000,15000,15000,0
|
|
20240527,155600,104692750,15000,15000,15000,15000,0
|
|
20240527,155500,104692750,15000,15000,15000,15000,0
|
|
20240527,155400,104692750,15000,15000,15000,15000,0
|
|
20240527,155300,104692750,15000,15000,15000,15000,0
|
|
20240527,155200,104692750,15000,15000,15000,15000,0
|
|
20240527,155100,104692750,15000,15000,15000,15000,0
|
|
20240527,155000,104692750,15000,15000,15000,15000,0
|
|
20240527,154900,104692750,15000,15000,15000,15000,0
|
|
20240527,154800,104692750,15000,15000,15000,15000,0
|
|
20240527,154700,104692750,15000,15000,15000,15000,0
|
|
20240527,154600,104692750,15000,15000,15000,15000,0
|
|
20240527,154500,104692750,15000,15000,15000,15000,0
|
|
20240527,154400,104692750,15000,15000,15000,15000,0
|
|
20240527,154300,104692750,15000,15000,15000,15000,0
|
|
20240527,154200,104692750,15000,15000,15000,15000,0
|
|
20240527,154100,104692750,15000,15000,15000,15000,0
|
|
20240527,154000,104692750,15000,15000,15000,15000,0
|
|
20240527,153900,104692750,15000,15000,15000,15000,0
|
|
20240527,153800,104692750,15000,15000,15000,15000,0
|
|
20240527,153700,104692750,15000,15000,15000,15000,0
|
|
20240527,153600,104692750,15000,15000,15000,15000,0
|
|
20240527,153500,104692750,15000,15000,15000,15000,0
|
|
20240527,153400,104692750,15000,15000,15000,15000,125
|
|
20240527,153300,104692750,15000,15000,15000,15000,0
|
|
20240527,153200,104692750,15000,15000,15000,15000,0
|
|
20240527,153100,104692750,15000,15000,15000,15000,0
|
|
20240527,153000,104692750,15000,15000,15000,15000,125
|
|
20240527,152900,102817750,14940,14940,14940,14940,0
|
|
20240527,152800,102817750,14940,14940,14940,14940,0
|
|
20240527,152700,102817750,14940,14940,14940,14940,0
|
|
20240527,152600,102817750,14940,14940,14940,14940,0
|
|
20240527,152500,102817750,14940,14940,14940,14940,0
|
|
20240527,152400,102817750,14940,14940,14940,14940,0
|
|
20240527,152300,102817750,14940,14940,14940,14940,0
|
|
20240527,152200,102817750,14940,14940,14940,14940,0
|
|
20240527,152100,102817750,14940,14940,14940,14940,0
|
|
20240527,152000,102817750,14940,14940,14940,14940,0
|
|
20240527,151900,102817750,14940,14940,14940,14940,0
|
|
20240527,151800,102817750,14940,14940,14940,14940,0
|
|
20240527,151700,102817750,14940,14940,14940,14940,0
|
|
20240527,151600,102817750,14940,14940,14940,14940,0
|
|
20240527,151500,102817750,14940,14940,14940,14940,0
|
|
20240527,151400,102817750,14940,14940,14940,14940,1
|
|
20240527,151300,102802810,14900,14900,14900,14900,0
|
|
20240527,151200,102802810,14900,14900,14900,14900,0
|
|
20240527,151100,102802810,14900,14900,14900,14900,0
|
|
20240527,151000,102802810,14900,14900,14900,14900,1
|
|
20240527,150900,102787910,14960,14960,14960,14960,0
|
|
20240527,150800,102787910,14960,14960,14960,14960,0
|
|
20240527,150700,102787910,14960,14960,14960,14960,1
|
|
20240527,150600,102772950,14980,14980,14980,14980,0
|
|
20240527,150500,102772950,14980,14980,14980,14980,0
|
|
20240527,150400,102772950,14980,14980,14980,14980,0
|
|
20240527,150300,102772950,14980,14980,14980,14980,0
|
|
20240527,150200,102772950,14980,14980,14980,14980,0
|
|
20240527,150100,102772950,14980,14980,14980,14980,0
|
|
20240527,150000,102772950,14980,14980,14980,14980,0
|
|
20240527,145900,102772950,14980,14980,14980,14980,0
|
|
20240527,145800,102772950,14980,14980,14980,14980,0
|
|
20240527,145700,102772950,14980,14980,14980,14980,0
|
|
20240527,145600,102772950,14980,14980,14980,14980,0
|
|
20240527,145500,102772950,14980,14980,14980,14980,0
|
|
20240527,145400,102772950,14980,14980,14980,14980,0
|
|
20240527,145300,102772950,14980,14980,14980,14980,0
|
|
20240527,145200,102772950,14980,14980,14980,14980,0
|
|
20240527,145100,102772950,14980,14980,14980,14980,0
|
|
20240527,145000,102772950,14980,14980,14980,14980,0
|
|
20240527,144900,102772950,14980,14980,14980,14980,0
|
|
20240527,144800,102772950,14980,14980,14980,14980,0
|
|
20240527,144700,102772950,14980,14980,14980,14980,0
|
|
20240527,144600,102772950,14980,14980,14980,14980,0
|
|
20240527,144500,102772950,14980,14980,14980,14980,0
|
|
20240527,144400,102772950,14980,14980,14980,14980,0
|
|
20240527,144300,102772950,14980,14980,14980,14980,3
|
|
20240527,144200,102728010,14880,14880,14880,14880,0
|
|
20240527,144100,102728010,14880,14880,14880,14880,0
|
|
20240527,144000,102728010,14880,14880,14880,14880,12
|
|
20240527,143900,102549450,14990,14990,14990,14990,0
|
|
20240527,143800,102549450,14990,14990,14990,14990,0
|
|
20240527,143700,102549450,14990,14990,14990,14990,0
|
|
20240527,143600,102549450,14990,14990,14990,14990,0
|
|
20240527,143500,102549450,14990,14990,14990,14990,0
|
|
20240527,143400,102549450,14990,14990,14990,14990,0
|
|
20240527,143300,102549450,14990,14990,14990,14990,0
|
|
20240527,143200,102549450,14990,14990,14990,14990,5
|
|
20240527,143100,102474500,14990,14990,14990,14990,0
|
|
20240527,143000,102474500,14990,14990,14990,14990,0
|
|
20240527,142900,102474500,14990,14990,14990,14990,0
|
|
20240527,142800,102474500,14990,14990,14990,14990,0
|
|
20240527,142700,102474500,14990,14990,14990,14990,0
|
|
20240527,142600,102474500,14990,14990,14990,14990,0
|
|
20240527,142500,102474500,14990,14990,14990,14990,280
|
|
20240527,142400,98277300,14990,14990,14990,14990,16
|
|
20240527,142300,98037460,15000,15000,15000,15000,0
|
|
20240527,142200,98037460,15000,15000,15000,15000,0
|
|
20240527,142100,98037460,15000,15000,15000,15000,0
|
|
20240527,142000,98037460,15000,15000,15000,15000,0
|
|
20240527,141900,98037460,15000,15000,15000,15000,0
|
|
20240527,141800,98037460,15000,15000,15000,15000,0
|
|
20240527,141700,98037460,15000,15000,15000,15000,0
|
|
20240527,141600,98037460,15000,15000,15000,15000,0
|
|
20240527,141500,98037460,15000,15000,15000,15000,0
|
|
20240527,141400,98037460,15000,15000,15000,15000,0
|
|
20240527,141300,98037460,15000,15000,15000,15000,0
|
|
20240527,141200,98037460,15000,15000,15000,15000,0
|
|
20240527,141100,98037460,15000,15000,15000,15000,0
|
|
20240527,141000,98037460,15000,15000,15000,15000,0
|
|
20240527,140900,98037460,15000,15000,15000,15000,0
|
|
20240527,140800,98037460,15000,15000,15000,15000,0
|
|
20240527,140700,98037460,15000,15000,15000,15000,0
|
|
20240527,140600,98037460,15000,15000,15000,15000,0
|
|
20240527,140500,98037460,15000,15000,15000,15000,0
|
|
20240527,140400,98037460,15000,15000,15000,15000,0
|
|
20240527,140300,98037460,15000,15000,15000,15000,0
|
|
20240527,140200,98037460,15000,15000,15000,15000,0
|
|
20240527,140100,98037460,15000,15000,15000,15000,0
|
|
20240527,140000,98037460,15000,15000,15000,15000,0
|
|
20240527,135900,98037460,15000,15000,15000,15000,0
|
|
20240527,135800,98037460,15000,15000,15000,15000,0
|
|
20240527,135700,98037460,15000,15000,15000,15000,0
|
|
20240527,135600,98037460,15000,15000,15000,15000,0
|
|
20240527,135500,98037460,15000,15000,15000,15000,0
|
|
20240527,135400,98037460,15000,15000,15000,15000,0
|
|
20240527,135300,98037460,15000,15000,15000,15000,0
|
|
20240527,135200,98037460,15000,15000,15000,15000,0
|
|
20240527,135100,98037460,15000,15000,15000,15000,0
|
|
20240527,135000,98037460,15000,15000,15000,15000,0
|
|
20240527,134900,98037460,15000,15000,15000,15000,0
|
|
20240527,134800,98037460,15000,15000,15000,15000,6
|
|
20240527,134700,97947460,15000,15000,15000,15000,0
|
|
20240527,134600,97947460,15000,14910,15000,14910,3002
|
|
20240527,134500,52933960,14870,14870,14870,14870,0
|
|
20240527,134400,52933960,14870,14870,14870,14870,0
|
|
20240527,134300,52933960,14870,14870,14870,14870,0
|
|
20240527,134200,52933960,14870,14870,14870,14870,0
|
|
20240527,134100,52933960,14870,14870,14870,14870,0
|
|
20240527,134000,52933960,14870,14870,14870,14870,0
|
|
20240527,133900,52933960,14870,14870,14870,14870,0
|
|
20240527,133800,52933960,14870,14870,14870,14870,0
|
|
20240527,133700,52933960,14870,14870,14870,14870,0
|
|
20240527,133600,52933960,14870,14870,14870,14870,0
|
|
20240527,133500,52933960,14870,14870,14870,14870,0
|
|
20240527,133400,52933960,14870,14870,14870,14870,0
|
|
20240527,133300,52933960,14870,14870,14870,14870,0
|
|
20240527,133200,52933960,14870,14870,14870,14870,0
|
|
20240527,133100,52933960,14870,14870,14870,14870,0
|
|
20240527,133000,52933960,14870,14870,14870,14870,0
|
|
20240527,132900,52933960,14870,14870,14870,14870,0
|
|
20240527,132800,52933960,14870,14870,14870,14870,0
|
|
20240527,132700,52933960,14870,14870,14870,14870,1
|
|
20240527,132600,52919090,14850,14850,14850,14850,0
|
|
20240527,132500,52919090,14850,14850,14850,14850,0
|
|
20240527,132400,52919090,14850,14850,14850,14850,0
|
|
20240527,132300,52919090,14850,14850,14850,14850,0
|
|
20240527,132200,52919090,14850,14850,14850,14850,0
|
|
20240527,132100,52919090,14850,14850,14850,14850,0
|
|
20240527,132000,52919090,14850,14850,14850,14850,0
|
|
20240527,131900,52919090,14850,14850,14850,14850,0
|
|
20240527,131800,52919090,14850,14850,14850,14850,0
|
|
20240527,131700,52919090,14850,14850,14850,14850,0
|
|
20240527,131600,52919090,14850,14850,14850,14850,0
|
|
20240527,131500,52919090,14850,14850,14850,14850,0
|
|
20240527,131400,52919090,14850,14850,14850,14850,0
|
|
20240527,131300,52919090,14850,14900,14900,14850,350
|
|
20240527,131200,47718020,14990,14990,14990,14990,0
|
|
20240527,131100,47718020,14990,14990,14990,14990,0
|
|
20240527,131000,47718020,14990,14990,14990,14990,0
|
|
20240527,130900,47718020,14990,14990,14990,14990,0
|
|
20240527,130800,47718020,14990,14990,14990,14990,0
|
|
20240527,130700,47718020,14990,14990,14990,14990,0
|
|
20240527,130600,47718020,14990,14990,14990,14990,0
|
|
20240527,130500,47718020,14990,14990,14990,14990,0
|
|
20240527,130400,47718020,14990,14990,14990,14990,0
|
|
20240527,130300,47718020,14990,14990,14990,14990,0
|
|
20240527,130200,47718020,14990,14990,14990,14990,0
|
|
20240527,130100,47718020,14990,14990,14990,14990,10
|
|
20240527,130000,47568120,14990,14990,14990,14990,0
|
|
20240527,125900,47568120,14990,14990,14990,14990,0
|
|
20240527,125800,47568120,14990,14990,14990,14990,0
|
|
20240527,125700,47568120,14990,14990,14990,14990,24
|
|
20240527,125600,47208360,14990,14990,14990,14990,0
|
|
20240527,125500,47208360,14990,14990,14990,14990,0
|
|
20240527,125400,47208360,14990,14990,14990,14990,0
|
|
20240527,125300,47208360,14990,14990,14990,14990,10
|
|
20240527,125200,47058460,15000,15000,15000,15000,0
|
|
20240527,125100,47058460,15000,15000,15000,15000,0
|
|
20240527,125000,47058460,15000,15000,15000,15000,0
|
|
20240527,124900,47058460,15000,15000,15000,15000,0
|
|
20240527,124800,47058460,15000,15000,15000,15000,0
|
|
20240527,124700,47058460,15000,15000,15000,15000,0
|
|
20240527,124600,47058460,15000,15000,15000,15000,0
|
|
20240527,124500,47058460,15000,15000,15000,15000,0
|
|
20240527,124400,47058460,15000,15000,15000,15000,0
|
|
20240527,124300,47058460,15000,15000,15000,15000,0
|
|
20240527,124200,47058460,15000,15000,15000,15000,0
|
|
20240527,124100,47058460,15000,15000,15000,15000,0
|
|
20240527,124000,47058460,15000,15000,15000,15000,0
|
|
20240527,123900,47058460,15000,15000,15000,15000,0
|
|
20240527,123800,47058460,15000,15000,15000,15000,0
|
|
20240527,123700,47058460,15000,15000,15000,15000,10
|
|
20240527,123600,46908460,15000,15000,15000,15000,0
|
|
20240527,123500,46908460,15000,15000,15000,15000,0
|
|
20240527,123400,46908460,15000,15000,15000,15000,0
|
|
20240527,123300,46908460,15000,15000,15000,15000,0
|
|
20240527,123200,46908460,15000,15000,15000,15000,0
|
|
20240527,123100,46908460,15000,15000,15000,15000,0
|
|
20240527,123000,46908460,15000,15000,15000,15000,0
|
|
20240527,122900,46908460,15000,15000,15000,15000,0
|
|
20240527,122800,46908460,15000,15000,15000,15000,0
|
|
20240527,122700,46908460,15000,15000,15000,15000,0
|
|
20240527,122600,46908460,15000,15000,15000,15000,0
|
|
20240527,122500,46908460,15000,15000,15000,15000,0
|
|
20240527,122400,46908460,15000,15000,15000,15000,0
|
|
20240527,122300,46908460,15000,15000,15000,15000,0
|
|
20240527,122200,46908460,15000,15000,15000,15000,0
|
|
20240527,122100,46908460,15000,15000,15000,15000,0
|
|
20240527,122000,46908460,15000,15000,15000,15000,0
|
|
20240527,121900,46908460,15000,15000,15000,15000,0
|
|
20240527,121800,46908460,15000,15000,15000,15000,0
|
|
20240527,121700,46908460,15000,15000,15000,15000,0
|
|
20240527,121600,46908460,15000,15000,15000,15000,0
|
|
20240527,121500,46908460,15000,15000,15000,15000,0
|
|
20240527,121400,46908460,15000,15000,15000,15000,0
|
|
20240527,121300,46908460,15000,15000,15000,15000,0
|
|
20240527,121200,46908460,15000,15000,15000,15000,2
|
|
20240527,121100,46878460,15000,15000,15000,15000,0
|
|
20240527,121000,46878460,15000,15000,15000,15000,0
|
|
20240527,120900,46878460,15000,15000,15000,15000,0
|
|
20240527,120800,46878460,15000,15000,15000,15000,2
|
|
20240527,120700,46848460,15000,15000,15000,15000,0
|
|
20240527,120600,46848460,15000,15000,15000,15000,0
|
|
20240527,120500,46848460,15000,15000,15000,15000,0
|
|
20240527,120400,46848460,15000,15000,15000,15000,0
|
|
20240527,120300,46848460,15000,15000,15000,15000,0
|
|
20240527,120200,46848460,15000,15000,15000,15000,0
|
|
20240527,120100,46848460,15000,15000,15000,15000,0
|
|
20240527,120000,46848460,15000,15000,15000,15000,0
|
|
20240527,115900,46848460,15000,15000,15000,15000,0
|
|
20240527,115800,46848460,15000,15000,15000,15000,0
|
|
20240527,115700,46848460,15000,15000,15000,15000,0
|
|
20240527,115600,46848460,15000,15000,15000,15000,0
|
|
20240527,115500,46848460,15000,15000,15000,15000,0
|
|
20240527,115400,46848460,15000,15000,15000,15000,0
|
|
20240527,115300,46848460,15000,15000,15000,15000,0
|
|
20240527,115200,46848460,15000,15000,15000,15000,0
|
|
20240527,115100,46848460,15000,15000,15000,15000,0
|
|
20240527,115000,46848460,15000,15000,15000,15000,0
|
|
20240527,114900,46848460,15000,15000,15000,15000,0
|
|
20240527,114800,46848460,15000,15000,15000,15000,0
|
|
20240527,114700,46848460,15000,15000,15000,15000,0
|
|
20240527,114600,46848460,15000,15000,15000,15000,0
|
|
20240527,114500,46848460,15000,15000,15000,15000,0
|
|
20240527,114400,46848460,15000,15000,15000,15000,0
|
|
20240527,114300,46848460,15000,15000,15000,15000,100
|
|
20240527,114200,45348460,15000,15000,15000,15000,0
|
|
20240527,114100,45348460,15000,15000,15000,15000,0
|
|
20240527,114000,45348460,15000,15000,15000,15000,0
|
|
20240527,113900,45348460,15000,15000,15000,15000,40
|
|
20240527,113800,44748460,15000,15000,15000,15000,0
|
|
20240527,113700,44748460,15000,15000,15000,15000,0
|
|
20240527,113600,44748460,15000,15000,15000,15000,0
|
|
20240527,113500,44748460,15000,15000,15000,15000,0
|
|
20240527,113400,44748460,15000,15000,15000,15000,0
|
|
20240527,113300,44748460,15000,15000,15000,15000,0
|
|
20240527,113200,44748460,15000,15000,15000,15000,0
|
|
20240527,113100,44748460,15000,15000,15000,15000,0
|
|
20240527,113000,44748460,15000,15000,15000,15000,0
|
|
20240527,112900,44748460,15000,15000,15000,15000,0
|
|
20240527,112800,44748460,15000,15000,15000,15000,0
|
|
20240527,112700,44748460,15000,15000,15000,15000,0
|
|
20240527,112600,44748460,15000,15000,15000,15000,0
|
|
20240527,112500,44748460,15000,15000,15000,15000,0
|
|
20240527,112400,44748460,15000,15000,15000,15000,0
|
|
20240527,112300,44748460,15000,15000,15000,15000,0
|
|
20240527,112200,44748460,15000,15000,15000,15000,0
|
|
20240527,112100,44748460,15000,15000,15000,15000,0
|
|
20240527,112000,44748460,15000,15000,15000,15000,0
|
|
20240527,111900,44748460,15000,15000,15000,15000,0
|
|
20240527,111800,44748460,15000,15000,15000,15000,0
|
|
20240527,111700,44748460,15000,15000,15000,15000,0
|
|
20240527,111600,44748460,15000,14990,15000,14990,9
|
|
20240527,111500,44613480,15000,15000,15000,15000,0
|
|
20240527,111400,44613480,15000,15000,15000,15000,0
|
|
20240527,111300,44613480,15000,14900,15000,14900,2000
|
|
20240527,111200,14637550,14840,14840,14840,14840,0
|
|
20240527,111100,14637550,14840,14840,14840,14840,0
|
|
20240527,111000,14637550,14840,14840,14840,14840,0
|
|
20240527,110900,14637550,14840,14840,14840,14840,0
|
|
20240527,110800,14637550,14840,14840,14840,14840,0
|
|
20240527,110700,14637550,14840,14840,14840,14840,0
|
|
20240527,110600,14637550,14840,14840,14840,14840,0
|
|
20240527,110500,14637550,14840,14840,14840,14840,0
|
|
20240527,110400,14637550,14840,14840,14840,14840,0
|
|
20240527,110300,14637550,14840,14840,14840,14840,0
|
|
20240527,110200,14637550,14840,14840,14840,14840,0
|
|
20240527,110100,14637550,14840,14840,14840,14840,0
|
|
20240527,110000,14637550,14840,14840,14840,14840,0
|
|
20240527,105900,14637550,14840,14840,14840,14840,0
|
|
20240527,105800,14637550,14840,14840,14840,14840,0
|
|
20240527,105700,14637550,14840,14840,14840,14840,0
|
|
20240527,105600,14637550,14840,14870,14870,14840,158
|
|
20240527,105500,12292470,14870,14870,14870,14870,0
|
|
20240527,105400,12292470,14870,14870,14870,14870,0
|
|
20240527,105300,12292470,14870,14870,14870,14870,0
|
|
20240527,105200,12292470,14870,14870,14870,14870,0
|
|
20240527,105100,12292470,14870,14870,14870,14870,0
|
|
20240527,105000,12292470,14870,14870,14870,14870,0
|
|
20240527,104900,12292470,14870,14870,14870,14870,0
|
|
20240527,104800,12292470,14870,14870,14870,14870,0
|
|
20240527,104700,12292470,14870,14910,14910,14870,14
|
|
20240527,104600,12083940,14950,14950,14950,14950,0
|
|
20240527,104500,12083940,14950,14950,14950,14950,0
|
|
20240527,104400,12083940,14950,14950,14950,14950,0
|
|
20240527,104300,12083940,14950,14950,14950,14950,0
|
|
20240527,104200,12083940,14950,14950,14950,14950,0
|
|
20240527,104100,12083940,14950,14950,14950,14950,0
|
|
20240527,104000,12083940,14950,14950,14950,14950,0
|
|
20240527,103900,12083940,14950,14950,14950,14950,0
|
|
20240527,103800,12083940,14950,14950,14950,14950,0
|
|
20240527,103700,12083940,14950,14950,14950,14950,0
|
|
20240527,103600,12083940,14950,14950,14950,14950,0
|
|
20240527,103500,12083940,14950,14950,14950,14950,0
|
|
20240527,103400,12083940,14950,14950,14950,14950,0
|
|
20240527,103300,12083940,14950,14950,14950,14950,0
|
|
20240527,103200,12083940,14950,14950,14950,14950,0
|
|
20240527,103100,12083940,14950,14950,14950,14950,0
|
|
20240527,103000,12083940,14950,14950,14950,14950,0
|
|
20240527,102900,12083940,14950,14950,14950,14950,0
|
|
20240527,102800,12083940,14950,14950,14950,14950,0
|
|
20240527,102700,12083940,14950,14950,14950,14950,0
|
|
20240527,102600,12083940,14950,14950,14950,14950,0
|
|
20240527,102500,12083940,14950,14870,14950,14830,640
|
|
20240527,102400,2578860,14950,14950,14950,14950,0
|
|
20240527,102300,2578860,14950,14950,14950,14950,0
|
|
20240527,102200,2578860,14950,14950,14950,14950,0
|
|
20240527,102100,2578860,14950,14950,14950,14950,0
|
|
20240527,102000,2578860,14950,14950,14950,14950,0
|
|
20240527,101900,2578860,14950,14950,14950,14950,0
|
|
20240527,101800,2578860,14950,14950,14950,14950,0
|
|
20240527,101700,2578860,14950,14950,14950,14950,0
|
|
20240527,101600,2578860,14950,14950,14950,14950,0
|
|
20240527,101500,2578860,14950,14950,14950,14950,0
|
|
20240527,101400,2578860,14950,14950,14950,14950,0
|
|
20240527,101300,2578860,14950,14950,14950,14950,0
|
|
20240527,101200,2578860,14950,14950,14950,14950,0
|
|
20240527,101100,2578860,14950,14950,14950,14950,0
|
|
20240527,101000,2578860,14950,14950,14950,14950,0
|
|
20240527,100900,2578860,14950,14950,14950,14950,60
|
|
20240527,100800,1681860,14950,14950,14950,14950,15
|
|
20240527,100700,1457610,14950,14950,14950,14950,2
|
|
20240527,100600,1427710,14950,14950,14950,14950,2
|
|
20240527,100500,1397810,14950,14950,14950,14950,2
|
|
20240527,100400,1367910,14940,14940,14940,14940,0
|
|
20240527,100300,1367910,14940,14940,14940,14940,0
|
|
20240527,100200,1367910,14940,14940,14940,14940,0
|
|
20240527,100100,1367910,14940,14940,14940,14940,0
|
|
20240527,100000,1367910,14940,14940,14940,14940,1
|
|
20240527,095900,1352970,14890,14890,14890,14890,0
|
|
20240527,095800,1352970,14890,14890,14890,14890,0
|
|
20240527,095700,1352970,14890,14890,14890,14890,0
|
|
20240527,095600,1352970,14890,14950,14950,14890,20
|
|
20240527,095500,1054520,14950,14950,14950,14950,0
|
|
20240527,095400,1054520,14950,14950,14950,14950,0
|
|
20240527,095300,1054520,14950,14950,14950,14950,0
|
|
20240527,095200,1054520,14950,14950,14950,14950,0
|
|
20240527,095100,1054520,14950,14950,14950,14950,0
|
|
20240527,095000,1054520,14950,14950,14950,14950,0
|
|
20240527,094900,1054520,14950,14950,14950,14950,0
|
|
20240527,094800,1054520,14950,14950,14950,14950,0
|
|
20240527,094700,1054520,14950,14950,14950,14950,0
|
|
20240527,094600,1054520,14950,14950,14950,14950,0
|
|
20240527,094500,1054520,14950,14950,14950,14950,0
|
|
20240527,094400,1054520,14950,14950,14950,14950,0
|
|
20240527,094300,1054520,14950,14950,14950,14950,0
|
|
20240527,094200,1054520,14950,14950,14950,14950,0
|
|
20240527,094100,1054520,14950,14950,14950,14950,0
|
|
20240527,094000,1054520,14950,14950,14950,14950,0
|
|
20240527,093900,1054520,14950,14950,14950,14950,0
|
|
20240527,093800,1054520,14950,14950,14950,14950,0
|
|
20240527,093700,1054520,14950,14950,14950,14950,0
|
|
20240527,093600,1054520,14950,14950,14950,14950,0
|
|
20240527,093500,1054520,14950,14950,14950,14950,0
|
|
20240527,093400,1054520,14950,14950,14950,14950,0
|
|
20240527,093300,1054520,14950,14950,14950,14950,0
|
|
20240527,093200,1054520,14950,14950,14950,14950,0
|
|
20240527,093100,1054520,14950,14950,14950,14950,0
|
|
20240527,093000,1054520,14950,14950,14950,14950,0
|
|
20240527,092900,1054520,14950,14950,14950,14950,1
|
|
20240527,092800,1039570,14870,14870,14870,14870,0
|
|
20240527,092700,1039570,14870,14870,14870,14870,0
|
|
20240527,092600,1039570,14870,14870,14870,14870,1
|
|
20240527,092500,1024700,14880,14880,14880,14880,0
|
|
20240527,092400,1024700,14880,14880,14880,14880,0
|
|
20240527,092300,1024700,14880,14880,14880,14880,0
|
|
20240527,092200,1024700,14880,14880,14880,14880,0
|
|
20240527,092100,1024700,14880,14880,14880,14880,0
|
|
20240527,092000,1024700,14880,14880,14880,14880,0
|
|
20240527,091900,1024700,14880,14880,14880,14880,1
|
|
20240527,091800,1009820,14870,14870,14870,14870,0
|
|
20240527,091700,1009820,14870,14870,14870,14870,0
|
|
20240527,091600,1009820,14870,14870,14870,14870,0
|
|
20240527,091500,1009820,14870,14870,14870,14870,1
|
|
20240527,091400,994950,14850,14850,14850,14850,0
|
|
20240527,091300,994950,14850,14850,14850,14850,0
|
|
20240527,091200,994950,14850,14850,14850,14850,16
|
|
20240527,091100,757350,14850,14850,14850,14850,0
|
|
20240527,091000,757350,14850,14850,14850,14850,0
|
|
20240527,090900,757350,14850,14850,14850,14850,3
|
|
20240527,090800,712800,14850,14850,14850,14850,0
|
|
20240527,090700,712800,14850,14850,14850,14850,0
|
|
20240527,090600,712800,14850,14850,14850,14850,0
|
|
20240527,090500,712800,14850,14850,14850,14850,0
|
|
20240527,090400,712800,14850,14850,14850,14850,0
|
|
20240527,090300,712800,14850,14850,14850,14850,0
|
|
20240527,090200,712800,14850,14850,14850,14850,45
|
|
20240527,090100,44550,14850,14850,14850,14850,0
|
|
20240527,090000,44550,14850,14850,14850,14850,3
|