607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,190400,17855930,15010,15010,15010,15010,250
|
|
20240528,190300,17855930,15010,15010,15010,15010,0
|
|
20240528,190200,17855930,15010,15010,15010,15010,0
|
|
20240528,190100,17855930,15010,15010,15010,15010,0
|
|
20240528,190000,17855930,15010,15010,15010,15010,0
|
|
20240528,185900,17855930,15010,15010,15010,15010,0
|
|
20240528,185800,17855930,15010,15010,15010,15010,0
|
|
20240528,185700,17855930,15010,15010,15010,15010,0
|
|
20240528,185600,17855930,15010,15010,15010,15010,0
|
|
20240528,185500,17855930,15010,15010,15010,15010,0
|
|
20240528,185400,17855930,15010,15010,15010,15010,0
|
|
20240528,185300,17855930,15010,15010,15010,15010,0
|
|
20240528,185200,17855930,15010,15010,15010,15010,0
|
|
20240528,185100,17855930,15010,15010,15010,15010,0
|
|
20240528,185000,17855930,15010,15010,15010,15010,0
|
|
20240528,184900,17855930,15010,15010,15010,15010,0
|
|
20240528,184800,17855930,15010,15010,15010,15010,0
|
|
20240528,184700,17855930,15010,15010,15010,15010,0
|
|
20240528,184600,17855930,15010,15010,15010,15010,0
|
|
20240528,184500,17855930,15010,15010,15010,15010,0
|
|
20240528,184400,17855930,15010,15010,15010,15010,0
|
|
20240528,184300,17855930,15010,15010,15010,15010,0
|
|
20240528,184200,17855930,15010,15010,15010,15010,0
|
|
20240528,184100,17855930,15010,15010,15010,15010,0
|
|
20240528,184000,17855930,15010,15010,15010,15010,0
|
|
20240528,183900,17855930,15010,15010,15010,15010,0
|
|
20240528,183800,17855930,15010,15010,15010,15010,0
|
|
20240528,183700,17855930,15010,15010,15010,15010,0
|
|
20240528,183600,17855930,15010,15010,15010,15010,0
|
|
20240528,183500,17855930,15010,15010,15010,15010,0
|
|
20240528,183400,17855930,15010,15010,15010,15010,250
|
|
20240528,183300,17855930,15010,15010,15010,15010,0
|
|
20240528,183200,17855930,15010,15010,15010,15010,0
|
|
20240528,183100,17855930,15010,15010,15010,15010,0
|
|
20240528,183000,17855930,15010,15010,15010,15010,0
|
|
20240528,182900,17855930,15010,15010,15010,15010,0
|
|
20240528,182800,17855930,15010,15010,15010,15010,0
|
|
20240528,182700,17855930,15010,15010,15010,15010,0
|
|
20240528,182600,17855930,15010,15010,15010,15010,0
|
|
20240528,182500,17855930,15010,15010,15010,15010,0
|
|
20240528,182400,17855930,15010,15010,15010,15010,0
|
|
20240528,182300,17855930,15010,15010,15010,15010,0
|
|
20240528,182200,17855930,15010,15010,15010,15010,0
|
|
20240528,182100,17855930,15010,15010,15010,15010,0
|
|
20240528,182000,17855930,15010,15010,15010,15010,0
|
|
20240528,181900,17855930,15010,15010,15010,15010,0
|
|
20240528,181800,17855930,15010,15010,15010,15010,0
|
|
20240528,181700,17855930,15010,15010,15010,15010,0
|
|
20240528,181600,17855930,15010,15010,15010,15010,0
|
|
20240528,181500,17855930,15010,15010,15010,15010,0
|
|
20240528,181400,17855930,15010,15010,15010,15010,0
|
|
20240528,181300,17855930,15010,15010,15010,15010,0
|
|
20240528,181200,17855930,15010,15010,15010,15010,0
|
|
20240528,181100,17855930,15010,15010,15010,15010,0
|
|
20240528,181000,17855930,15010,15010,15010,15010,0
|
|
20240528,180900,17855930,15010,15010,15010,15010,0
|
|
20240528,180800,17855930,15010,15010,15010,15010,0
|
|
20240528,180700,17855930,15010,15010,15010,15010,0
|
|
20240528,180600,17855930,15010,15010,15010,15010,0
|
|
20240528,180500,17855930,15010,15010,15010,15010,0
|
|
20240528,180400,17855930,15010,15010,15010,15010,250
|
|
20240528,180300,17855930,15010,15010,15010,15010,0
|
|
20240528,180200,17855930,15010,15010,15010,15010,0
|
|
20240528,180100,17855930,15010,15010,15010,15010,0
|
|
20240528,180000,17855930,15010,15010,15010,15010,0
|
|
20240528,175900,17855930,15010,15010,15010,15010,0
|
|
20240528,175800,17855930,15010,15010,15010,15010,0
|
|
20240528,175700,17855930,15010,15010,15010,15010,0
|
|
20240528,175600,17855930,15010,15010,15010,15010,0
|
|
20240528,175500,17855930,15010,15010,15010,15010,0
|
|
20240528,175400,17855930,15010,15010,15010,15010,0
|
|
20240528,175300,17855930,15010,15010,15010,15010,0
|
|
20240528,175200,17855930,15010,15010,15010,15010,0
|
|
20240528,175100,17855930,15010,15010,15010,15010,0
|
|
20240528,175000,17855930,15010,15010,15010,15010,0
|
|
20240528,174900,17855930,15010,15010,15010,15010,0
|
|
20240528,174800,17855930,15010,15010,15010,15010,0
|
|
20240528,174700,17855930,15010,15010,15010,15010,0
|
|
20240528,174600,17855930,15010,15010,15010,15010,0
|
|
20240528,174500,17855930,15010,15010,15010,15010,0
|
|
20240528,174400,17855930,15010,15010,15010,15010,0
|
|
20240528,174300,17855930,15010,15010,15010,15010,0
|
|
20240528,174200,17855930,15010,15010,15010,15010,0
|
|
20240528,174100,17855930,15010,15010,15010,15010,0
|
|
20240528,174000,17855930,15010,15010,15010,15010,0
|
|
20240528,173900,17855930,15010,15010,15010,15010,0
|
|
20240528,173800,17855930,15010,15010,15010,15010,0
|
|
20240528,173700,17855930,15010,15010,15010,15010,0
|
|
20240528,173600,17855930,15010,15010,15010,15010,0
|
|
20240528,173500,17855930,15010,15010,15010,15010,0
|
|
20240528,173400,17855930,15010,15010,15010,15010,250
|
|
20240528,173300,17855930,15010,15010,15010,15010,0
|
|
20240528,173200,17855930,15010,15010,15010,15010,0
|
|
20240528,173100,17855930,15010,15010,15010,15010,0
|
|
20240528,173000,17855930,15010,15010,15010,15010,0
|
|
20240528,172900,17855930,15010,15010,15010,15010,0
|
|
20240528,172800,17855930,15010,15010,15010,15010,0
|
|
20240528,172700,17855930,15010,15010,15010,15010,0
|
|
20240528,172600,17855930,15010,15010,15010,15010,0
|
|
20240528,172500,17855930,15010,15010,15010,15010,0
|
|
20240528,172400,17855930,15010,15010,15010,15010,0
|
|
20240528,172300,17855930,15010,15010,15010,15010,0
|
|
20240528,172200,17855930,15010,15010,15010,15010,0
|
|
20240528,172100,17855930,15010,15010,15010,15010,0
|
|
20240528,172000,17855930,15010,15010,15010,15010,0
|
|
20240528,171900,17855930,15010,15010,15010,15010,0
|
|
20240528,171800,17855930,15010,15010,15010,15010,0
|
|
20240528,171700,17855930,15010,15010,15010,15010,0
|
|
20240528,171600,17855930,15010,15010,15010,15010,0
|
|
20240528,171500,17855930,15010,15010,15010,15010,0
|
|
20240528,171400,17855930,15010,15010,15010,15010,0
|
|
20240528,171300,17855930,15010,15010,15010,15010,0
|
|
20240528,171200,17855930,15010,15010,15010,15010,0
|
|
20240528,171100,17855930,15010,15010,15010,15010,0
|
|
20240528,171000,17855930,15010,15010,15010,15010,0
|
|
20240528,170900,17855930,15010,15010,15010,15010,0
|
|
20240528,170800,17855930,15010,15010,15010,15010,0
|
|
20240528,170700,17855930,15010,15010,15010,15010,0
|
|
20240528,170600,17855930,15010,15010,15010,15010,0
|
|
20240528,170500,17855930,15010,15010,15010,15010,0
|
|
20240528,170400,17855930,15010,15010,15010,15010,250
|
|
20240528,170300,17855930,15010,15010,15010,15010,0
|
|
20240528,170200,17855930,15010,15010,15010,15010,0
|
|
20240528,170100,17855930,15010,15010,15010,15010,0
|
|
20240528,170000,17855930,15010,15010,15010,15010,0
|
|
20240528,165900,17855930,15010,15010,15010,15010,0
|
|
20240528,165800,17855930,15010,15010,15010,15010,0
|
|
20240528,165700,17855930,15010,15010,15010,15010,0
|
|
20240528,165600,17855930,15010,15010,15010,15010,0
|
|
20240528,165500,17855930,15010,15010,15010,15010,0
|
|
20240528,165400,17855930,15010,15010,15010,15010,0
|
|
20240528,165300,17855930,15010,15010,15010,15010,0
|
|
20240528,165200,17855930,15010,15010,15010,15010,0
|
|
20240528,165100,17855930,15010,15010,15010,15010,0
|
|
20240528,165000,17855930,15010,15010,15010,15010,0
|
|
20240528,164900,17855930,15010,15010,15010,15010,0
|
|
20240528,164800,17855930,15010,15010,15010,15010,0
|
|
20240528,164700,17855930,15010,15010,15010,15010,0
|
|
20240528,164600,17855930,15010,15010,15010,15010,0
|
|
20240528,164500,17855930,15010,15010,15010,15010,0
|
|
20240528,164400,17855930,15010,15010,15010,15010,0
|
|
20240528,164300,17855930,15010,15010,15010,15010,0
|
|
20240528,164200,17855930,15010,15010,15010,15010,0
|
|
20240528,164100,17855930,15010,15010,15010,15010,0
|
|
20240528,164000,17855930,15010,15010,15010,15010,0
|
|
20240528,163900,17855930,15010,15010,15010,15010,0
|
|
20240528,163800,17855930,15010,15010,15010,15010,0
|
|
20240528,163700,17855930,15010,15010,15010,15010,0
|
|
20240528,163600,17855930,15010,15010,15010,15010,0
|
|
20240528,163500,17855930,15010,15010,15010,15010,0
|
|
20240528,163400,17855930,15010,15010,15010,15010,250
|
|
20240528,163300,17855930,15010,15010,15010,15010,0
|
|
20240528,163200,17855930,15010,15010,15010,15010,0
|
|
20240528,163100,17855930,15010,15010,15010,15010,0
|
|
20240528,163000,17855930,15010,15010,15010,15010,0
|
|
20240528,162900,17855930,15010,15010,15010,15010,0
|
|
20240528,162800,17855930,15010,15010,15010,15010,0
|
|
20240528,162700,17855930,15010,15010,15010,15010,0
|
|
20240528,162600,17855930,15010,15010,15010,15010,0
|
|
20240528,162500,17855930,15010,15010,15010,15010,0
|
|
20240528,162400,17855930,15010,15010,15010,15010,0
|
|
20240528,162300,17855930,15010,15010,15010,15010,0
|
|
20240528,162200,17855930,15010,15010,15010,15010,0
|
|
20240528,162100,17855930,15010,15010,15010,15010,0
|
|
20240528,162000,17855930,15010,15010,15010,15010,0
|
|
20240528,161900,17855930,15010,15010,15010,15010,0
|
|
20240528,161800,17855930,15010,15010,15010,15010,0
|
|
20240528,161700,17855930,15010,15010,15010,15010,0
|
|
20240528,161600,17855930,15010,15010,15010,15010,0
|
|
20240528,161500,17855930,15010,15010,15010,15010,0
|
|
20240528,161400,17855930,15010,15010,15010,15010,0
|
|
20240528,161300,17855930,15010,15010,15010,15010,0
|
|
20240528,161200,17855930,15010,15010,15010,15010,0
|
|
20240528,161100,17855930,15010,15010,15010,15010,0
|
|
20240528,161000,17855930,15010,15010,15010,15010,0
|
|
20240528,160900,17855930,15010,15010,15010,15010,0
|
|
20240528,160800,17855930,15010,15010,15010,15010,0
|
|
20240528,160700,17855930,15010,15010,15010,15010,0
|
|
20240528,160600,17855930,15010,15010,15010,15010,0
|
|
20240528,160500,17855930,15010,15010,15010,15010,0
|
|
20240528,160400,17855930,15010,15010,15010,15010,250
|
|
20240528,160300,17855930,15010,15010,15010,15010,0
|
|
20240528,160200,17855930,15010,15010,15010,15010,0
|
|
20240528,160100,17855930,15010,15010,15010,15010,0
|
|
20240528,160000,17855930,15010,15010,15010,15010,0
|
|
20240528,155900,17855930,15010,15010,15010,15010,0
|
|
20240528,155800,17855930,15010,15010,15010,15010,0
|
|
20240528,155700,17855930,15010,15010,15010,15010,0
|
|
20240528,155600,17855930,15010,15010,15010,15010,0
|
|
20240528,155500,17855930,15010,15010,15010,15010,0
|
|
20240528,155400,17855930,15010,15010,15010,15010,0
|
|
20240528,155300,17855930,15010,15010,15010,15010,0
|
|
20240528,155200,17855930,15010,15010,15010,15010,0
|
|
20240528,155100,17855930,15010,15010,15010,15010,0
|
|
20240528,155000,17855930,15010,15010,15010,15010,0
|
|
20240528,154900,17855930,15010,15010,15010,15010,0
|
|
20240528,154800,17855930,15010,15010,15010,15010,0
|
|
20240528,154700,17855930,15010,15010,15010,15010,0
|
|
20240528,154600,17855930,15010,15010,15010,15010,0
|
|
20240528,154500,17855930,15010,15010,15010,15010,0
|
|
20240528,154400,17855930,15010,15010,15010,15010,0
|
|
20240528,154300,17855930,15010,15010,15010,15010,0
|
|
20240528,154200,17855930,15010,15010,15010,15010,0
|
|
20240528,154100,17855930,15010,15010,15010,15010,0
|
|
20240528,154000,17855930,15010,15010,15010,15010,0
|
|
20240528,153900,17855930,15010,15010,15010,15010,0
|
|
20240528,153800,17855930,15010,15010,15010,15010,0
|
|
20240528,153700,17855930,15010,15010,15010,15010,0
|
|
20240528,153600,17855930,15010,15010,15010,15010,0
|
|
20240528,153500,17855930,15010,15010,15010,15010,0
|
|
20240528,153400,17855930,15010,15010,15010,15010,250
|
|
20240528,153300,17855930,15010,15010,15010,15010,0
|
|
20240528,153200,17855930,15010,15010,15010,15010,0
|
|
20240528,153100,17855930,15010,15010,15010,15010,0
|
|
20240528,153000,17855930,15010,15010,15010,15010,250
|
|
20240528,152900,14103430,15050,15050,15050,15050,0
|
|
20240528,152800,14103430,15050,15050,15050,15050,0
|
|
20240528,152700,14103430,15050,15050,15050,15050,0
|
|
20240528,152600,14103430,15050,15050,15050,15050,0
|
|
20240528,152500,14103430,15050,15050,15050,15050,0
|
|
20240528,152400,14103430,15050,15050,15050,15050,0
|
|
20240528,152300,14103430,15050,15050,15050,15050,0
|
|
20240528,152200,14103430,15050,15050,15050,15050,0
|
|
20240528,152100,14103430,15050,15050,15050,15050,0
|
|
20240528,152000,14103430,15050,15050,15050,15050,0
|
|
20240528,151900,14103430,15050,15050,15050,15050,0
|
|
20240528,151800,14103430,15050,15050,15050,15050,0
|
|
20240528,151700,14103430,15050,15050,15050,15050,0
|
|
20240528,151600,14103430,15050,15050,15050,15050,0
|
|
20240528,151500,14103430,15050,15050,15050,15050,0
|
|
20240528,151400,14103430,15050,15050,15050,15050,0
|
|
20240528,151300,14103430,15050,15050,15050,15050,0
|
|
20240528,151200,14103430,15050,15050,15050,15050,0
|
|
20240528,151100,14103430,15050,15050,15050,15050,0
|
|
20240528,151000,14103430,15050,15090,15090,15050,2
|
|
20240528,150900,14073290,15090,15090,15090,15090,0
|
|
20240528,150800,14073290,15090,15090,15090,15090,0
|
|
20240528,150700,14073290,15090,15090,15090,15090,0
|
|
20240528,150600,14073290,15090,15090,15090,15090,0
|
|
20240528,150500,14073290,15090,15090,15090,15090,0
|
|
20240528,150400,14073290,15090,15090,15090,15090,0
|
|
20240528,150300,14073290,15090,15090,15090,15090,0
|
|
20240528,150200,14073290,15090,15090,15090,15090,0
|
|
20240528,150100,14073290,15090,15090,15090,15090,0
|
|
20240528,150000,14073290,15090,15090,15090,15090,0
|
|
20240528,145900,14073290,15090,15090,15090,15090,0
|
|
20240528,145800,14073290,15090,15090,15090,15090,0
|
|
20240528,145700,14073290,15090,15090,15090,15090,0
|
|
20240528,145600,14073290,15090,15090,15090,15090,0
|
|
20240528,145500,14073290,15090,15090,15090,15090,0
|
|
20240528,145400,14073290,15090,15090,15090,15090,0
|
|
20240528,145300,14073290,15090,15090,15090,15090,0
|
|
20240528,145200,14073290,15090,15090,15090,15090,0
|
|
20240528,145100,14073290,15090,15090,15090,15090,0
|
|
20240528,145000,14073290,15090,15090,15090,15090,0
|
|
20240528,144900,14073290,15090,15090,15090,15090,0
|
|
20240528,144800,14073290,15090,15090,15090,15090,0
|
|
20240528,144700,14073290,15090,15090,15090,15090,0
|
|
20240528,144600,14073290,15090,15090,15090,15090,0
|
|
20240528,144500,14073290,15090,15090,15090,15090,0
|
|
20240528,144400,14073290,15090,15090,15090,15090,0
|
|
20240528,144300,14073290,15090,15090,15090,15090,0
|
|
20240528,144200,14073290,15090,15090,15090,15090,0
|
|
20240528,144100,14073290,15090,15090,15090,15090,0
|
|
20240528,144000,14073290,15090,15090,15090,15090,0
|
|
20240528,143900,14073290,15090,15090,15090,15090,0
|
|
20240528,143800,14073290,15090,15090,15090,15090,0
|
|
20240528,143700,14073290,15090,15090,15090,15090,0
|
|
20240528,143600,14073290,15090,15090,15090,15090,0
|
|
20240528,143500,14073290,15090,15090,15090,15090,0
|
|
20240528,143400,14073290,15090,15090,15090,15090,0
|
|
20240528,143300,14073290,15090,15090,15090,15090,0
|
|
20240528,143200,14073290,15090,15090,15090,15090,1
|
|
20240528,143100,14058200,15050,15050,15050,15050,0
|
|
20240528,143000,14058200,15050,15050,15050,15050,0
|
|
20240528,142900,14058200,15050,15050,15050,15050,0
|
|
20240528,142800,14058200,15050,15050,15050,15050,0
|
|
20240528,142700,14058200,15050,15050,15050,15050,0
|
|
20240528,142600,14058200,15050,15050,15050,15050,0
|
|
20240528,142500,14058200,15050,15050,15050,15050,0
|
|
20240528,142400,14058200,15050,15050,15050,15050,0
|
|
20240528,142300,14058200,15050,15050,15050,15050,0
|
|
20240528,142200,14058200,15050,15050,15050,15050,0
|
|
20240528,142100,14058200,15050,15050,15050,15050,0
|
|
20240528,142000,14058200,15050,15050,15050,15050,0
|
|
20240528,141900,14058200,15050,15050,15050,15050,0
|
|
20240528,141800,14058200,15050,15050,15050,15050,0
|
|
20240528,141700,14058200,15050,15050,15050,15050,0
|
|
20240528,141600,14058200,15050,15050,15050,15050,0
|
|
20240528,141500,14058200,15050,15050,15050,15050,0
|
|
20240528,141400,14058200,15050,15050,15050,15050,0
|
|
20240528,141300,14058200,15050,15050,15050,15050,0
|
|
20240528,141200,14058200,15050,15050,15050,15050,0
|
|
20240528,141100,14058200,15050,15050,15050,15050,0
|
|
20240528,141000,14058200,15050,15050,15050,15050,0
|
|
20240528,140900,14058200,15050,15050,15050,15050,0
|
|
20240528,140800,14058200,15050,15050,15050,15050,0
|
|
20240528,140700,14058200,15050,15050,15050,15050,0
|
|
20240528,140600,14058200,15050,15050,15050,15050,0
|
|
20240528,140500,14058200,15050,15050,15050,15050,0
|
|
20240528,140400,14058200,15050,15050,15050,15050,0
|
|
20240528,140300,14058200,15050,15050,15050,15050,0
|
|
20240528,140200,14058200,15050,15050,15050,15050,0
|
|
20240528,140100,14058200,15050,15050,15050,15050,0
|
|
20240528,140000,14058200,15050,15050,15050,15050,0
|
|
20240528,135900,14058200,15050,15050,15050,15050,0
|
|
20240528,135800,14058200,15050,15050,15050,15050,0
|
|
20240528,135700,14058200,15050,15050,15050,15050,0
|
|
20240528,135600,14058200,15050,15050,15050,15050,0
|
|
20240528,135500,14058200,15050,15050,15050,15050,0
|
|
20240528,135400,14058200,15050,15050,15050,15050,0
|
|
20240528,135300,14058200,15050,15050,15050,15050,0
|
|
20240528,135200,14058200,15050,15050,15050,15050,0
|
|
20240528,135100,14058200,15050,15050,15050,15050,1
|
|
20240528,135000,14043150,15050,15050,15050,15050,0
|
|
20240528,134900,14043150,15050,15050,15050,15050,0
|
|
20240528,134800,14043150,15050,15050,15050,15050,0
|
|
20240528,134700,14043150,15050,15050,15050,15050,0
|
|
20240528,134600,14043150,15050,15050,15050,15050,0
|
|
20240528,134500,14043150,15050,15050,15050,15050,0
|
|
20240528,134400,14043150,15050,15050,15050,15050,0
|
|
20240528,134300,14043150,15050,15050,15050,15050,0
|
|
20240528,134200,14043150,15050,15050,15050,15050,0
|
|
20240528,134100,14043150,15050,15050,15050,15050,0
|
|
20240528,134000,14043150,15050,15050,15050,15050,0
|
|
20240528,133900,14043150,15050,15050,15050,15050,0
|
|
20240528,133800,14043150,15050,15050,15050,15050,0
|
|
20240528,133700,14043150,15050,15050,15050,15050,0
|
|
20240528,133600,14043150,15050,15050,15050,15050,0
|
|
20240528,133500,14043150,15050,15050,15050,15050,0
|
|
20240528,133400,14043150,15050,15050,15050,15050,10
|
|
20240528,133300,13892650,15050,15050,15050,15050,0
|
|
20240528,133200,13892650,15050,15050,15050,15050,0
|
|
20240528,133100,13892650,15050,15050,15050,15050,0
|
|
20240528,133000,13892650,15050,15050,15050,15050,0
|
|
20240528,132900,13892650,15050,15050,15050,15050,0
|
|
20240528,132800,13892650,15050,15050,15050,15050,0
|
|
20240528,132700,13892650,15050,15050,15050,15050,0
|
|
20240528,132600,13892650,15050,15050,15050,15050,0
|
|
20240528,132500,13892650,15050,15050,15050,15050,0
|
|
20240528,132400,13892650,15050,15050,15050,15050,0
|
|
20240528,132300,13892650,15050,15050,15050,15050,0
|
|
20240528,132200,13892650,15050,15050,15050,15050,0
|
|
20240528,132100,13892650,15050,15050,15050,15050,0
|
|
20240528,132000,13892650,15050,15050,15050,15050,0
|
|
20240528,131900,13892650,15050,15050,15050,15050,0
|
|
20240528,131800,13892650,15050,15050,15050,15050,0
|
|
20240528,131700,13892650,15050,15050,15050,15050,0
|
|
20240528,131600,13892650,15050,15050,15050,15050,0
|
|
20240528,131500,13892650,15050,15050,15050,15050,0
|
|
20240528,131400,13892650,15050,15050,15050,15050,0
|
|
20240528,131300,13892650,15050,15050,15050,15050,1
|
|
20240528,131200,13877600,15050,15050,15050,15050,1
|
|
20240528,131100,13862550,15050,15050,15050,15050,0
|
|
20240528,131000,13862550,15050,15050,15050,15050,0
|
|
20240528,130900,13862550,15050,15050,15050,15050,0
|
|
20240528,130800,13862550,15050,15050,15050,15050,0
|
|
20240528,130700,13862550,15050,15120,15130,15050,21
|
|
20240528,130600,13545040,15050,15050,15050,15050,0
|
|
20240528,130500,13545040,15050,15050,15050,15050,0
|
|
20240528,130400,13545040,15050,15050,15050,15050,0
|
|
20240528,130300,13545040,15050,15050,15050,15050,0
|
|
20240528,130200,13545040,15050,15050,15050,15050,0
|
|
20240528,130100,13545040,15050,15050,15050,15050,0
|
|
20240528,130000,13545040,15050,15050,15050,15050,1
|
|
20240528,125900,13529990,15120,15120,15120,15120,0
|
|
20240528,125800,13529990,15120,15120,15120,15120,0
|
|
20240528,125700,13529990,15120,15120,15120,15120,0
|
|
20240528,125600,13529990,15120,15110,15120,15060,63
|
|
20240528,125500,12579470,15110,15110,15110,15110,0
|
|
20240528,125400,12579470,15110,15110,15110,15110,0
|
|
20240528,125300,12579470,15110,15110,15110,15110,0
|
|
20240528,125200,12579470,15110,15110,15110,15110,0
|
|
20240528,125100,12579470,15110,15120,15140,15110,136
|
|
20240528,125000,10521670,15120,15120,15120,15120,0
|
|
20240528,124900,10521670,15120,15100,15120,15100,4
|
|
20240528,124800,10461230,15100,15100,15100,15100,0
|
|
20240528,124700,10461230,15100,15110,15110,15100,94
|
|
20240528,124600,9041400,15100,15100,15100,15100,0
|
|
20240528,124500,9041400,15100,15100,15100,15100,0
|
|
20240528,124400,9041400,15100,15100,15100,15100,0
|
|
20240528,124300,9041400,15100,15100,15100,15100,0
|
|
20240528,124200,9041400,15100,15100,15100,15100,10
|
|
20240528,124100,8890400,15100,15100,15100,15100,0
|
|
20240528,124000,8890400,15100,15100,15100,15100,10
|
|
20240528,123900,8739400,15100,15100,15100,15100,0
|
|
20240528,123800,8739400,15100,15100,15100,15100,0
|
|
20240528,123700,8739400,15100,15100,15100,15100,0
|
|
20240528,123600,8739400,15100,15100,15100,15100,0
|
|
20240528,123500,8739400,15100,15100,15100,15100,0
|
|
20240528,123400,8739400,15100,15100,15100,15100,0
|
|
20240528,123300,8739400,15100,15100,15100,15100,0
|
|
20240528,123200,8739400,15100,15100,15100,15100,0
|
|
20240528,123100,8739400,15100,15090,15100,15090,205
|
|
20240528,123000,5645050,15080,15080,15080,15080,20
|
|
20240528,122900,5343450,15090,15090,15090,15090,0
|
|
20240528,122800,5343450,15090,15090,15090,15090,0
|
|
20240528,122700,5343450,15090,15090,15090,15090,0
|
|
20240528,122600,5343450,15090,15090,15090,15090,0
|
|
20240528,122500,5343450,15090,15090,15090,15090,0
|
|
20240528,122400,5343450,15090,15090,15090,15090,0
|
|
20240528,122300,5343450,15090,15090,15090,15090,0
|
|
20240528,122200,5343450,15090,15090,15090,15090,0
|
|
20240528,122100,5343450,15090,15090,15090,15090,0
|
|
20240528,122000,5343450,15090,15090,15090,15090,0
|
|
20240528,121900,5343450,15090,15090,15090,15090,0
|
|
20240528,121800,5343450,15090,15090,15090,15090,0
|
|
20240528,121700,5343450,15090,15090,15090,15090,0
|
|
20240528,121600,5343450,15090,15090,15090,15090,0
|
|
20240528,121500,5343450,15090,15090,15090,15090,0
|
|
20240528,121400,5343450,15090,15090,15090,15090,0
|
|
20240528,121300,5343450,15090,15090,15090,15090,0
|
|
20240528,121200,5343450,15090,15090,15090,15090,0
|
|
20240528,121100,5343450,15090,15090,15090,15090,0
|
|
20240528,121000,5343450,15090,15090,15090,15090,0
|
|
20240528,120900,5343450,15090,15090,15090,15090,0
|
|
20240528,120800,5343450,15090,15090,15090,15090,0
|
|
20240528,120700,5343450,15090,15090,15090,15090,0
|
|
20240528,120600,5343450,15090,15090,15090,15090,0
|
|
20240528,120500,5343450,15090,15090,15090,15090,0
|
|
20240528,120400,5343450,15090,15090,15090,15090,0
|
|
20240528,120300,5343450,15090,15090,15090,15090,0
|
|
20240528,120200,5343450,15090,15090,15090,15090,0
|
|
20240528,120100,5343450,15090,15090,15090,15090,0
|
|
20240528,120000,5343450,15090,15090,15090,15090,0
|
|
20240528,115900,5343450,15090,15090,15090,15090,0
|
|
20240528,115800,5343450,15090,15090,15090,15090,0
|
|
20240528,115700,5343450,15090,15090,15090,15090,0
|
|
20240528,115600,5343450,15090,15090,15090,15090,0
|
|
20240528,115500,5343450,15090,15090,15090,15090,0
|
|
20240528,115400,5343450,15090,15090,15090,15090,0
|
|
20240528,115300,5343450,15090,15090,15090,15090,0
|
|
20240528,115200,5343450,15090,15090,15090,15090,0
|
|
20240528,115100,5343450,15090,15090,15090,15090,0
|
|
20240528,115000,5343450,15090,15090,15090,15090,0
|
|
20240528,114900,5343450,15090,15090,15090,15090,0
|
|
20240528,114800,5343450,15090,15090,15090,15090,0
|
|
20240528,114700,5343450,15090,15090,15090,15090,0
|
|
20240528,114600,5343450,15090,15090,15090,15090,0
|
|
20240528,114500,5343450,15090,15090,15090,15090,0
|
|
20240528,114400,5343450,15090,15090,15090,15090,0
|
|
20240528,114300,5343450,15090,15090,15090,15090,0
|
|
20240528,114200,5343450,15090,15090,15090,15090,0
|
|
20240528,114100,5343450,15090,15080,15090,15080,10
|
|
20240528,114000,5192580,15090,15090,15090,15090,0
|
|
20240528,113900,5192580,15090,15090,15090,15090,0
|
|
20240528,113800,5192580,15090,15090,15090,15090,0
|
|
20240528,113700,5192580,15090,15090,15090,15090,0
|
|
20240528,113600,5192580,15090,15090,15090,15090,0
|
|
20240528,113500,5192580,15090,15090,15090,15090,0
|
|
20240528,113400,5192580,15090,15090,15090,15090,0
|
|
20240528,113300,5192580,15090,15090,15090,15090,0
|
|
20240528,113200,5192580,15090,15090,15090,15090,0
|
|
20240528,113100,5192580,15090,15010,15090,15010,19
|
|
20240528,113000,4907310,15100,15100,15100,15100,0
|
|
20240528,112900,4907310,15100,15100,15100,15100,0
|
|
20240528,112800,4907310,15100,15100,15100,15100,0
|
|
20240528,112700,4907310,15100,15100,15100,15100,0
|
|
20240528,112600,4907310,15100,15100,15100,15100,0
|
|
20240528,112500,4907310,15100,15100,15100,15100,0
|
|
20240528,112400,4907310,15100,15100,15100,15100,0
|
|
20240528,112300,4907310,15100,15100,15100,15100,0
|
|
20240528,112200,4907310,15100,15100,15100,15100,0
|
|
20240528,112100,4907310,15100,15100,15100,15100,0
|
|
20240528,112000,4907310,15100,15100,15100,15100,0
|
|
20240528,111900,4907310,15100,15100,15100,15100,0
|
|
20240528,111800,4907310,15100,15100,15100,15100,0
|
|
20240528,111700,4907310,15100,15100,15100,15100,0
|
|
20240528,111600,4907310,15100,15100,15100,15100,0
|
|
20240528,111500,4907310,15100,15100,15100,15100,0
|
|
20240528,111400,4907310,15100,15100,15100,15100,0
|
|
20240528,111300,4907310,15100,15100,15100,15100,0
|
|
20240528,111200,4907310,15100,15100,15100,15100,0
|
|
20240528,111100,4907310,15100,15100,15100,15100,3
|
|
20240528,111000,4862010,15100,15100,15100,15100,0
|
|
20240528,110900,4862010,15100,15100,15100,15100,0
|
|
20240528,110800,4862010,15100,15100,15100,15100,0
|
|
20240528,110700,4862010,15100,15100,15100,15100,0
|
|
20240528,110600,4862010,15100,15100,15100,15100,0
|
|
20240528,110500,4862010,15100,15100,15100,15100,0
|
|
20240528,110400,4862010,15100,15100,15100,15100,0
|
|
20240528,110300,4862010,15100,15100,15100,15100,0
|
|
20240528,110200,4862010,15100,15100,15100,15100,0
|
|
20240528,110100,4862010,15100,15100,15100,15100,0
|
|
20240528,110000,4862010,15100,15100,15100,15100,0
|
|
20240528,105900,4862010,15100,15100,15100,15100,0
|
|
20240528,105800,4862010,15100,15100,15100,15100,0
|
|
20240528,105700,4862010,15100,15100,15100,15100,20
|
|
20240528,105600,4560010,15100,15100,15100,15100,0
|
|
20240528,105500,4560010,15100,15100,15100,15100,0
|
|
20240528,105400,4560010,15100,15100,15100,15100,0
|
|
20240528,105300,4560010,15100,15100,15100,15100,0
|
|
20240528,105200,4560010,15100,15100,15100,15100,0
|
|
20240528,105100,4560010,15100,15100,15100,15100,0
|
|
20240528,105000,4560010,15100,15100,15100,15100,0
|
|
20240528,104900,4560010,15100,15100,15100,15100,0
|
|
20240528,104800,4560010,15100,15100,15100,15100,0
|
|
20240528,104700,4560010,15100,15100,15100,15100,0
|
|
20240528,104600,4560010,15100,15100,15100,15100,13
|
|
20240528,104500,4363710,15100,15100,15100,15100,0
|
|
20240528,104400,4363710,15100,15100,15100,15100,0
|
|
20240528,104300,4363710,15100,15100,15100,15100,0
|
|
20240528,104200,4363710,15100,15100,15100,15100,0
|
|
20240528,104100,4363710,15100,15100,15100,15100,0
|
|
20240528,104000,4363710,15100,15100,15100,15100,0
|
|
20240528,103900,4363710,15100,15100,15100,15100,0
|
|
20240528,103800,4363710,15100,15100,15100,15100,0
|
|
20240528,103700,4363710,15100,15100,15100,15100,0
|
|
20240528,103600,4363710,15100,15100,15100,15100,11
|
|
20240528,103500,4197610,15100,15100,15100,15100,1
|
|
20240528,103400,4182510,15100,15100,15100,15100,0
|
|
20240528,103300,4182510,15100,15100,15100,15100,0
|
|
20240528,103200,4182510,15100,15100,15100,15100,0
|
|
20240528,103100,4182510,15100,15100,15100,15100,0
|
|
20240528,103000,4182510,15100,15100,15100,15100,0
|
|
20240528,102900,4182510,15100,15100,15100,15100,0
|
|
20240528,102800,4182510,15100,15100,15100,15100,1
|
|
20240528,102700,4167410,15010,15010,15010,15010,9
|
|
20240528,102600,4032320,15090,15090,15090,15090,0
|
|
20240528,102500,4032320,15090,15090,15090,15090,0
|
|
20240528,102400,4032320,15090,15090,15090,15090,0
|
|
20240528,102300,4032320,15090,15090,15090,15090,0
|
|
20240528,102200,4032320,15090,15090,15090,15090,0
|
|
20240528,102100,4032320,15090,15090,15090,15090,0
|
|
20240528,102000,4032320,15090,15090,15090,15090,0
|
|
20240528,101900,4032320,15090,15090,15090,15090,1
|
|
20240528,101800,4017230,15010,15010,15010,15010,0
|
|
20240528,101700,4017230,15010,15010,15010,15010,0
|
|
20240528,101600,4017230,15010,15010,15010,15010,47
|
|
20240528,101500,3311760,15010,15010,15010,15010,0
|
|
20240528,101400,3311760,15010,15010,15010,15010,0
|
|
20240528,101300,3311760,15010,15100,15100,15010,23
|
|
20240528,101200,2964730,15100,15100,15100,15100,0
|
|
20240528,101100,2964730,15100,15100,15100,15100,0
|
|
20240528,101000,2964730,15100,15100,15100,15100,0
|
|
20240528,100900,2964730,15100,15100,15100,15100,0
|
|
20240528,100800,2964730,15100,15100,15100,15100,0
|
|
20240528,100700,2964730,15100,15100,15100,15100,0
|
|
20240528,100600,2964730,15100,15100,15100,15100,0
|
|
20240528,100500,2964730,15100,15100,15100,15100,0
|
|
20240528,100400,2964730,15100,15100,15100,15100,0
|
|
20240528,100300,2964730,15100,15100,15100,15100,0
|
|
20240528,100200,2964730,15100,15100,15100,15100,0
|
|
20240528,100100,2964730,15100,15100,15100,15100,0
|
|
20240528,100000,2964730,15100,15100,15100,15100,1
|
|
20240528,095900,2949630,15100,15100,15100,15100,1
|
|
20240528,095800,2934530,15010,15010,15010,15010,0
|
|
20240528,095700,2934530,15010,15010,15010,15010,0
|
|
20240528,095600,2934530,15010,15010,15010,15010,0
|
|
20240528,095500,2934530,15010,15100,15100,15010,2
|
|
20240528,095400,2904420,15100,15100,15100,15100,1
|
|
20240528,095300,2889320,15100,15100,15100,15100,1
|
|
20240528,095200,2874220,15100,15100,15100,15100,0
|
|
20240528,095100,2874220,15100,15100,15100,15100,1
|
|
20240528,095000,2859120,15100,15100,15100,15100,0
|
|
20240528,094900,2859120,15100,15100,15100,15100,0
|
|
20240528,094800,2859120,15100,15100,15100,15100,0
|
|
20240528,094700,2859120,15100,15100,15100,15100,0
|
|
20240528,094600,2859120,15100,15100,15100,15100,0
|
|
20240528,094500,2859120,15100,15100,15100,15100,0
|
|
20240528,094400,2859120,15100,15100,15100,15100,0
|
|
20240528,094300,2859120,15100,15100,15100,15100,0
|
|
20240528,094200,2859120,15100,15100,15100,15100,0
|
|
20240528,094100,2859120,15100,15100,15100,15100,0
|
|
20240528,094000,2859120,15100,15100,15100,15100,0
|
|
20240528,093900,2859120,15100,15100,15100,15100,0
|
|
20240528,093800,2859120,15100,15100,15100,15100,0
|
|
20240528,093700,2859120,15100,15100,15100,15100,18
|
|
20240528,093600,2587320,15100,15100,15100,15100,0
|
|
20240528,093500,2587320,15100,15100,15100,15100,0
|
|
20240528,093400,2587320,15100,15100,15100,15100,0
|
|
20240528,093300,2587320,15100,15100,15100,15100,0
|
|
20240528,093200,2587320,15100,15100,15100,15100,0
|
|
20240528,093100,2587320,15100,15100,15100,15100,0
|
|
20240528,093000,2587320,15100,15100,15100,15100,0
|
|
20240528,092900,2587320,15100,15100,15100,15100,0
|
|
20240528,092800,2587320,15100,15100,15100,15100,1
|
|
20240528,092700,2572220,15000,15000,15000,15000,5
|
|
20240528,092600,2497220,15000,15000,15000,15000,35
|
|
20240528,092500,1972220,15100,15100,15100,15100,0
|
|
20240528,092400,1972220,15100,15100,15100,15100,0
|
|
20240528,092300,1972220,15100,15100,15100,15100,1
|
|
20240528,092200,1957120,15000,15000,15000,15000,0
|
|
20240528,092100,1957120,15000,15000,15000,15000,0
|
|
20240528,092000,1957120,15000,15000,15000,15000,0
|
|
20240528,091900,1957120,15000,15000,15000,15000,0
|
|
20240528,091800,1957120,15000,15100,15100,15000,35
|
|
20240528,091700,1429100,15110,15110,15110,15110,0
|
|
20240528,091600,1429100,15110,15110,15110,15110,0
|
|
20240528,091500,1429100,15110,15110,15110,15110,0
|
|
20240528,091400,1429100,15110,15110,15110,15110,10
|
|
20240528,091300,1278000,15110,15110,15110,15110,11
|
|
20240528,091200,1111790,15000,15110,15110,15000,12
|
|
20240528,091100,930690,15110,15110,15110,15110,1
|
|
20240528,091000,915580,15120,15030,15120,15030,5
|
|
20240528,090900,840130,15030,15030,15030,15030,1
|
|
20240528,090800,825100,15000,15000,15000,15000,47
|
|
20240528,090700,120100,15000,15000,15000,15000,0
|
|
20240528,090600,120100,15000,15000,15000,15000,0
|
|
20240528,090500,120100,15000,15000,15000,15000,0
|
|
20240528,090400,120100,15000,15000,15000,15000,0
|
|
20240528,090300,120100,15000,15000,15000,15000,0
|
|
20240528,090200,120100,15000,15000,15000,15000,0
|
|
20240528,090100,120100,15000,15100,15100,15000,8
|
|
20240528,090000,0,15000,15000,15000,15000,0
|