607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,190400,20460930,15000,15000,15000,15000,1
|
|
20240529,190300,20460930,15000,15000,15000,15000,0
|
|
20240529,190200,20460930,15000,15000,15000,15000,0
|
|
20240529,190100,20460930,15000,15000,15000,15000,0
|
|
20240529,190000,20460930,15000,15000,15000,15000,0
|
|
20240529,185900,20460930,15000,15000,15000,15000,0
|
|
20240529,185800,20460930,15000,15000,15000,15000,0
|
|
20240529,185700,20460930,15000,15000,15000,15000,0
|
|
20240529,185600,20460930,15000,15000,15000,15000,0
|
|
20240529,185500,20460930,15000,15000,15000,15000,0
|
|
20240529,185400,20460930,15000,15000,15000,15000,0
|
|
20240529,185300,20460930,15000,15000,15000,15000,0
|
|
20240529,185200,20460930,15000,15000,15000,15000,0
|
|
20240529,185100,20460930,15000,15000,15000,15000,0
|
|
20240529,185000,20460930,15000,15000,15000,15000,0
|
|
20240529,184900,20460930,15000,15000,15000,15000,0
|
|
20240529,184800,20460930,15000,15000,15000,15000,0
|
|
20240529,184700,20460930,15000,15000,15000,15000,0
|
|
20240529,184600,20460930,15000,15000,15000,15000,0
|
|
20240529,184500,20460930,15000,15000,15000,15000,0
|
|
20240529,184400,20460930,15000,15000,15000,15000,0
|
|
20240529,184300,20460930,15000,15000,15000,15000,0
|
|
20240529,184200,20460930,15000,15000,15000,15000,0
|
|
20240529,184100,20460930,15000,15000,15000,15000,0
|
|
20240529,184000,20460930,15000,15000,15000,15000,0
|
|
20240529,183900,20460930,15000,15000,15000,15000,0
|
|
20240529,183800,20460930,15000,15000,15000,15000,0
|
|
20240529,183700,20460930,15000,15000,15000,15000,0
|
|
20240529,183600,20460930,15000,15000,15000,15000,0
|
|
20240529,183500,20460930,15000,15000,15000,15000,0
|
|
20240529,183400,20460930,15000,15000,15000,15000,1
|
|
20240529,183300,20460930,15000,15000,15000,15000,0
|
|
20240529,183200,20460930,15000,15000,15000,15000,0
|
|
20240529,183100,20460930,15000,15000,15000,15000,0
|
|
20240529,183000,20460930,15000,15000,15000,15000,0
|
|
20240529,182900,20460930,15000,15000,15000,15000,0
|
|
20240529,182800,20460930,15000,15000,15000,15000,0
|
|
20240529,182700,20460930,15000,15000,15000,15000,0
|
|
20240529,182600,20460930,15000,15000,15000,15000,0
|
|
20240529,182500,20460930,15000,15000,15000,15000,0
|
|
20240529,182400,20460930,15000,15000,15000,15000,0
|
|
20240529,182300,20460930,15000,15000,15000,15000,0
|
|
20240529,182200,20460930,15000,15000,15000,15000,0
|
|
20240529,182100,20460930,15000,15000,15000,15000,0
|
|
20240529,182000,20460930,15000,15000,15000,15000,0
|
|
20240529,181900,20460930,15000,15000,15000,15000,0
|
|
20240529,181800,20460930,15000,15000,15000,15000,0
|
|
20240529,181700,20460930,15000,15000,15000,15000,0
|
|
20240529,181600,20460930,15000,15000,15000,15000,0
|
|
20240529,181500,20460930,15000,15000,15000,15000,0
|
|
20240529,181400,20460930,15000,15000,15000,15000,0
|
|
20240529,181300,20460930,15000,15000,15000,15000,0
|
|
20240529,181200,20460930,15000,15000,15000,15000,0
|
|
20240529,181100,20460930,15000,15000,15000,15000,0
|
|
20240529,181000,20460930,15000,15000,15000,15000,0
|
|
20240529,180900,20460930,15000,15000,15000,15000,0
|
|
20240529,180800,20460930,15000,15000,15000,15000,0
|
|
20240529,180700,20460930,15000,15000,15000,15000,0
|
|
20240529,180600,20460930,15000,15000,15000,15000,0
|
|
20240529,180500,20460930,15000,15000,15000,15000,0
|
|
20240529,180400,20460930,15000,15000,15000,15000,1
|
|
20240529,180300,20460930,15000,15000,15000,15000,0
|
|
20240529,180200,20460930,15000,15000,15000,15000,0
|
|
20240529,180100,20460930,15000,15000,15000,15000,0
|
|
20240529,180000,20460930,15000,15000,15000,15000,0
|
|
20240529,175900,20460930,15000,15000,15000,15000,0
|
|
20240529,175800,20460930,15000,15000,15000,15000,0
|
|
20240529,175700,20460930,15000,15000,15000,15000,0
|
|
20240529,175600,20460930,15000,15000,15000,15000,0
|
|
20240529,175500,20460930,15000,15000,15000,15000,0
|
|
20240529,175400,20460930,15000,15000,15000,15000,0
|
|
20240529,175300,20460930,15000,15000,15000,15000,0
|
|
20240529,175200,20460930,15000,15000,15000,15000,0
|
|
20240529,175100,20460930,15000,15000,15000,15000,0
|
|
20240529,175000,20460930,15000,15000,15000,15000,0
|
|
20240529,174900,20460930,15000,15000,15000,15000,0
|
|
20240529,174800,20460930,15000,15000,15000,15000,0
|
|
20240529,174700,20460930,15000,15000,15000,15000,0
|
|
20240529,174600,20460930,15000,15000,15000,15000,0
|
|
20240529,174500,20460930,15000,15000,15000,15000,0
|
|
20240529,174400,20460930,15000,15000,15000,15000,0
|
|
20240529,174300,20460930,15000,15000,15000,15000,0
|
|
20240529,174200,20460930,15000,15000,15000,15000,0
|
|
20240529,174100,20460930,15000,15000,15000,15000,0
|
|
20240529,174000,20460930,15000,15000,15000,15000,0
|
|
20240529,173900,20460930,15000,15000,15000,15000,0
|
|
20240529,173800,20460930,15000,15000,15000,15000,0
|
|
20240529,173700,20460930,15000,15000,15000,15000,0
|
|
20240529,173600,20460930,15000,15000,15000,15000,0
|
|
20240529,173500,20460930,15000,15000,15000,15000,0
|
|
20240529,173400,20460930,15000,15000,15000,15000,1
|
|
20240529,173300,20460930,15000,15000,15000,15000,0
|
|
20240529,173200,20460930,15000,15000,15000,15000,0
|
|
20240529,173100,20460930,15000,15000,15000,15000,0
|
|
20240529,173000,20460930,15000,15000,15000,15000,0
|
|
20240529,172900,20460930,15000,15000,15000,15000,0
|
|
20240529,172800,20460930,15000,15000,15000,15000,0
|
|
20240529,172700,20460930,15000,15000,15000,15000,0
|
|
20240529,172600,20460930,15000,15000,15000,15000,0
|
|
20240529,172500,20460930,15000,15000,15000,15000,0
|
|
20240529,172400,20460930,15000,15000,15000,15000,0
|
|
20240529,172300,20460930,15000,15000,15000,15000,0
|
|
20240529,172200,20460930,15000,15000,15000,15000,0
|
|
20240529,172100,20460930,15000,15000,15000,15000,0
|
|
20240529,172000,20460930,15000,15000,15000,15000,0
|
|
20240529,171900,20460930,15000,15000,15000,15000,0
|
|
20240529,171800,20460930,15000,15000,15000,15000,0
|
|
20240529,171700,20460930,15000,15000,15000,15000,0
|
|
20240529,171600,20460930,15000,15000,15000,15000,0
|
|
20240529,171500,20460930,15000,15000,15000,15000,0
|
|
20240529,171400,20460930,15000,15000,15000,15000,0
|
|
20240529,171300,20460930,15000,15000,15000,15000,0
|
|
20240529,171200,20460930,15000,15000,15000,15000,0
|
|
20240529,171100,20460930,15000,15000,15000,15000,0
|
|
20240529,171000,20460930,15000,15000,15000,15000,0
|
|
20240529,170900,20460930,15000,15000,15000,15000,0
|
|
20240529,170800,20460930,15000,15000,15000,15000,0
|
|
20240529,170700,20460930,15000,15000,15000,15000,0
|
|
20240529,170600,20460930,15000,15000,15000,15000,0
|
|
20240529,170500,20460930,15000,15000,15000,15000,0
|
|
20240529,170400,20460930,15000,15000,15000,15000,1
|
|
20240529,170300,20460930,15000,15000,15000,15000,0
|
|
20240529,170200,20460930,15000,15000,15000,15000,0
|
|
20240529,170100,20460930,15000,15000,15000,15000,0
|
|
20240529,170000,20460930,15000,15000,15000,15000,0
|
|
20240529,165900,20460930,15000,15000,15000,15000,0
|
|
20240529,165800,20460930,15000,15000,15000,15000,0
|
|
20240529,165700,20460930,15000,15000,15000,15000,0
|
|
20240529,165600,20460930,15000,15000,15000,15000,0
|
|
20240529,165500,20460930,15000,15000,15000,15000,0
|
|
20240529,165400,20460930,15000,15000,15000,15000,0
|
|
20240529,165300,20460930,15000,15000,15000,15000,0
|
|
20240529,165200,20460930,15000,15000,15000,15000,0
|
|
20240529,165100,20460930,15000,15000,15000,15000,0
|
|
20240529,165000,20460930,15000,15000,15000,15000,0
|
|
20240529,164900,20460930,15000,15000,15000,15000,0
|
|
20240529,164800,20460930,15000,15000,15000,15000,0
|
|
20240529,164700,20460930,15000,15000,15000,15000,0
|
|
20240529,164600,20460930,15000,15000,15000,15000,0
|
|
20240529,164500,20460930,15000,15000,15000,15000,0
|
|
20240529,164400,20460930,15000,15000,15000,15000,0
|
|
20240529,164300,20460930,15000,15000,15000,15000,0
|
|
20240529,164200,20460930,15000,15000,15000,15000,0
|
|
20240529,164100,20460930,15000,15000,15000,15000,0
|
|
20240529,164000,20460930,15000,15000,15000,15000,0
|
|
20240529,163900,20460930,15000,15000,15000,15000,0
|
|
20240529,163800,20460930,15000,15000,15000,15000,0
|
|
20240529,163700,20460930,15000,15000,15000,15000,0
|
|
20240529,163600,20460930,15000,15000,15000,15000,0
|
|
20240529,163500,20460930,15000,15000,15000,15000,0
|
|
20240529,163400,20460930,15000,15000,15000,15000,1
|
|
20240529,163300,20460930,15000,15000,15000,15000,0
|
|
20240529,163200,20460930,15000,15000,15000,15000,0
|
|
20240529,163100,20460930,15000,15000,15000,15000,0
|
|
20240529,163000,20460930,15000,15000,15000,15000,0
|
|
20240529,162900,20460930,15000,15000,15000,15000,0
|
|
20240529,162800,20460930,15000,15000,15000,15000,0
|
|
20240529,162700,20460930,15000,15000,15000,15000,0
|
|
20240529,162600,20460930,15000,15000,15000,15000,0
|
|
20240529,162500,20460930,15000,15000,15000,15000,0
|
|
20240529,162400,20460930,15000,15000,15000,15000,0
|
|
20240529,162300,20460930,15000,15000,15000,15000,0
|
|
20240529,162200,20460930,15000,15000,15000,15000,0
|
|
20240529,162100,20460930,15000,15000,15000,15000,0
|
|
20240529,162000,20460930,15000,15000,15000,15000,0
|
|
20240529,161900,20460930,15000,15000,15000,15000,0
|
|
20240529,161800,20460930,15000,15000,15000,15000,0
|
|
20240529,161700,20460930,15000,15000,15000,15000,0
|
|
20240529,161600,20460930,15000,15000,15000,15000,0
|
|
20240529,161500,20460930,15000,15000,15000,15000,0
|
|
20240529,161400,20460930,15000,15000,15000,15000,0
|
|
20240529,161300,20460930,15000,15000,15000,15000,0
|
|
20240529,161200,20460930,15000,15000,15000,15000,0
|
|
20240529,161100,20460930,15000,15000,15000,15000,0
|
|
20240529,161000,20460930,15000,15000,15000,15000,0
|
|
20240529,160900,20460930,15000,15000,15000,15000,0
|
|
20240529,160800,20460930,15000,15000,15000,15000,0
|
|
20240529,160700,20460930,15000,15000,15000,15000,0
|
|
20240529,160600,20460930,15000,15000,15000,15000,0
|
|
20240529,160500,20460930,15000,15000,15000,15000,0
|
|
20240529,160400,20460930,15000,15000,15000,15000,1
|
|
20240529,160300,20460930,15000,15000,15000,15000,0
|
|
20240529,160200,20460930,15000,15000,15000,15000,0
|
|
20240529,160100,20460930,15000,15000,15000,15000,0
|
|
20240529,160000,20460930,15000,15000,15000,15000,0
|
|
20240529,155900,20460930,15000,15000,15000,15000,0
|
|
20240529,155800,20460930,15000,15000,15000,15000,0
|
|
20240529,155700,20460930,15000,15000,15000,15000,0
|
|
20240529,155600,20460930,15000,15000,15000,15000,0
|
|
20240529,155500,20460930,15000,15000,15000,15000,0
|
|
20240529,155400,20460930,15000,15000,15000,15000,0
|
|
20240529,155300,20460930,15000,15000,15000,15000,0
|
|
20240529,155200,20460930,15000,15000,15000,15000,0
|
|
20240529,155100,20460930,15000,15000,15000,15000,0
|
|
20240529,155000,20460930,15000,15000,15000,15000,0
|
|
20240529,154900,20460930,15000,15000,15000,15000,0
|
|
20240529,154800,20460930,15000,15000,15000,15000,0
|
|
20240529,154700,20460930,15000,15000,15000,15000,0
|
|
20240529,154600,20460930,15000,15000,15000,15000,0
|
|
20240529,154500,20460930,15000,15000,15000,15000,0
|
|
20240529,154400,20460930,15000,15000,15000,15000,0
|
|
20240529,154300,20460930,15000,15000,15000,15000,0
|
|
20240529,154200,20460930,15000,15000,15000,15000,0
|
|
20240529,154100,20460930,15000,15000,15000,15000,0
|
|
20240529,154000,20460930,15000,15000,15000,15000,0
|
|
20240529,153900,20460930,15000,15000,15000,15000,0
|
|
20240529,153800,20460930,15000,15000,15000,15000,0
|
|
20240529,153700,20460930,15000,15000,15000,15000,0
|
|
20240529,153600,20460930,15000,15000,15000,15000,0
|
|
20240529,153500,20460930,15000,15000,15000,15000,0
|
|
20240529,153400,20460930,15000,15000,15000,15000,1
|
|
20240529,153300,20460930,15000,15000,15000,15000,0
|
|
20240529,153200,20460930,15000,15000,15000,15000,0
|
|
20240529,153100,20460930,15000,15000,15000,15000,0
|
|
20240529,153000,20460930,15000,15000,15000,15000,1
|
|
20240529,152900,20445930,14950,14950,14950,14950,0
|
|
20240529,152800,20445930,14950,14950,14950,14950,0
|
|
20240529,152700,20445930,14950,14950,14950,14950,0
|
|
20240529,152600,20445930,14950,14950,14950,14950,0
|
|
20240529,152500,20445930,14950,14950,14950,14950,0
|
|
20240529,152400,20445930,14950,14950,14950,14950,0
|
|
20240529,152300,20445930,14950,14950,14950,14950,0
|
|
20240529,152200,20445930,14950,14950,14950,14950,0
|
|
20240529,152100,20445930,14950,14950,14950,14950,0
|
|
20240529,152000,20445930,14950,14950,14950,14950,0
|
|
20240529,151900,20445930,14950,15000,15000,14950,10
|
|
20240529,151800,20296030,14950,14960,14960,14950,2
|
|
20240529,151700,20266120,14960,14970,14970,14960,7
|
|
20240529,151600,20161380,14980,15000,15000,14980,8
|
|
20240529,151500,20041420,14970,14970,14970,14970,0
|
|
20240529,151400,20041420,14970,14970,14970,14970,0
|
|
20240529,151300,20041420,14970,14970,14970,14970,0
|
|
20240529,151200,20041420,14970,14970,14970,14970,0
|
|
20240529,151100,20041420,14970,14970,14970,14970,0
|
|
20240529,151000,20041420,14970,14970,14970,14970,0
|
|
20240529,150900,20041420,14970,14970,14970,14970,0
|
|
20240529,150800,20041420,14970,14970,14970,14970,0
|
|
20240529,150700,20041420,14970,14970,14970,14970,0
|
|
20240529,150600,20041420,14970,14970,14970,14970,0
|
|
20240529,150500,20041420,14970,14970,14970,14970,1
|
|
20240529,150400,20026450,14970,14970,14970,14970,0
|
|
20240529,150300,20026450,14970,14970,14970,14970,0
|
|
20240529,150200,20026450,14970,14970,14970,14970,0
|
|
20240529,150100,20026450,14970,14970,14970,14970,0
|
|
20240529,150000,20026450,14970,14980,14980,14970,7
|
|
20240529,145900,19921610,14990,14990,14990,14990,0
|
|
20240529,145800,19921610,14990,14990,14990,14990,0
|
|
20240529,145700,19921610,14990,14990,14990,14990,0
|
|
20240529,145600,19921610,14990,14990,14990,14990,0
|
|
20240529,145500,19921610,14990,14990,14990,14990,0
|
|
20240529,145400,19921610,14990,14990,14990,14990,0
|
|
20240529,145300,19921610,14990,14990,14990,14990,0
|
|
20240529,145200,19921610,14990,14990,14990,14990,0
|
|
20240529,145100,19921610,14990,14990,14990,14990,0
|
|
20240529,145000,19921610,14990,15020,15020,14990,18
|
|
20240529,144900,19651550,15030,15030,15030,15030,0
|
|
20240529,144800,19651550,15030,15030,15030,15030,0
|
|
20240529,144700,19651550,15030,15030,15030,15030,0
|
|
20240529,144600,19651550,15030,15030,15030,15030,0
|
|
20240529,144500,19651550,15030,15030,15030,15030,0
|
|
20240529,144400,19651550,15030,15030,15030,15030,0
|
|
20240529,144300,19651550,15030,15030,15030,15030,0
|
|
20240529,144200,19651550,15030,15030,15030,15030,0
|
|
20240529,144100,19651550,15030,15030,15030,15030,0
|
|
20240529,144000,19651550,15030,15030,15030,15030,0
|
|
20240529,143900,19651550,15030,15030,15030,15030,0
|
|
20240529,143800,19651550,15030,15030,15030,15030,0
|
|
20240529,143700,19651550,15030,15030,15030,15030,0
|
|
20240529,143600,19651550,15030,15030,15030,15030,0
|
|
20240529,143500,19651550,15030,15030,15030,15030,0
|
|
20240529,143400,19651550,15030,15030,15030,15030,0
|
|
20240529,143300,19651550,15030,15030,15030,15030,0
|
|
20240529,143200,19651550,15030,15030,15030,15030,0
|
|
20240529,143100,19651550,15030,15030,15030,15030,0
|
|
20240529,143000,19651550,15030,15030,15030,15030,2
|
|
20240529,142900,19621490,15030,15020,15030,15020,2
|
|
20240529,142800,19591440,14930,14930,14930,14930,0
|
|
20240529,142700,19591440,14930,14930,14930,14930,0
|
|
20240529,142600,19591440,14930,14930,14930,14930,0
|
|
20240529,142500,19591440,14930,14930,14930,14930,0
|
|
20240529,142400,19591440,14930,14930,14930,14930,0
|
|
20240529,142300,19591440,14930,14930,14930,14930,6
|
|
20240529,142200,19501860,15030,15000,15030,14930,783
|
|
20240529,142100,7771140,15010,15010,15010,15010,0
|
|
20240529,142000,7771140,15010,15010,15010,15010,0
|
|
20240529,141900,7771140,15010,15010,15010,15010,0
|
|
20240529,141800,7771140,15010,15010,15010,15010,0
|
|
20240529,141700,7771140,15010,15010,15010,15010,0
|
|
20240529,141600,7771140,15010,15010,15010,15010,0
|
|
20240529,141500,7771140,15010,15010,15010,15010,0
|
|
20240529,141400,7771140,15010,15010,15010,15010,0
|
|
20240529,141300,7771140,15010,15010,15010,15010,0
|
|
20240529,141200,7771140,15010,15030,15030,15010,248
|
|
20240529,141100,4048490,15030,15030,15030,15030,0
|
|
20240529,141000,4048490,15030,15030,15030,15030,0
|
|
20240529,140900,4048490,15030,15030,15030,15030,0
|
|
20240529,140800,4048490,15030,15030,15030,15030,0
|
|
20240529,140700,4048490,15030,15030,15030,15030,0
|
|
20240529,140600,4048490,15030,15030,15030,15030,0
|
|
20240529,140500,4048490,15030,15030,15030,15030,0
|
|
20240529,140400,4048490,15030,15030,15030,15030,0
|
|
20240529,140300,4048490,15030,15030,15030,15030,0
|
|
20240529,140200,4048490,15030,15030,15030,15030,0
|
|
20240529,140100,4048490,15030,15030,15030,15030,0
|
|
20240529,140000,4048490,15030,15030,15030,15030,0
|
|
20240529,135900,4048490,15030,15030,15030,15030,0
|
|
20240529,135800,4048490,15030,15030,15030,15030,0
|
|
20240529,135700,4048490,15030,15030,15030,15030,0
|
|
20240529,135600,4048490,15030,15030,15030,15030,0
|
|
20240529,135500,4048490,15030,15030,15030,15030,0
|
|
20240529,135400,4048490,15030,15030,15030,15030,0
|
|
20240529,135300,4048490,15030,15030,15030,15030,0
|
|
20240529,135200,4048490,15030,15030,15030,15030,0
|
|
20240529,135100,4048490,15030,15030,15030,15030,0
|
|
20240529,135000,4048490,15030,15030,15030,15030,0
|
|
20240529,134900,4048490,15030,15030,15030,15030,0
|
|
20240529,134800,4048490,15030,15030,15030,15030,0
|
|
20240529,134700,4048490,15030,15030,15030,15030,0
|
|
20240529,134600,4048490,15030,15030,15030,15030,0
|
|
20240529,134500,4048490,15030,15030,15030,15030,0
|
|
20240529,134400,4048490,15030,15030,15030,15030,0
|
|
20240529,134300,4048490,15030,15030,15030,15030,0
|
|
20240529,134200,4048490,15030,15030,15030,15030,0
|
|
20240529,134100,4048490,15030,15030,15030,15030,0
|
|
20240529,134000,4048490,15030,15030,15030,15030,0
|
|
20240529,133900,4048490,15030,15030,15030,15030,0
|
|
20240529,133800,4048490,15030,15030,15030,15030,0
|
|
20240529,133700,4048490,15030,15030,15030,15030,0
|
|
20240529,133600,4048490,15030,15030,15030,15030,0
|
|
20240529,133500,4048490,15030,15030,15030,15030,0
|
|
20240529,133400,4048490,15030,15030,15030,15030,0
|
|
20240529,133300,4048490,15030,15030,15030,15030,0
|
|
20240529,133200,4048490,15030,15030,15030,15030,0
|
|
20240529,133100,4048490,15030,15030,15030,15030,0
|
|
20240529,133000,4048490,15030,15030,15030,15030,0
|
|
20240529,132900,4048490,15030,15030,15030,15030,0
|
|
20240529,132800,4048490,15030,15030,15030,15030,0
|
|
20240529,132700,4048490,15030,15030,15030,15030,0
|
|
20240529,132600,4048490,15030,15030,15030,15030,0
|
|
20240529,132500,4048490,15030,15030,15030,15030,0
|
|
20240529,132400,4048490,15030,15030,15030,15030,0
|
|
20240529,132300,4048490,15030,15030,15030,15030,0
|
|
20240529,132200,4048490,15030,15030,15030,15030,0
|
|
20240529,132100,4048490,15030,15040,15040,15030,6
|
|
20240529,132000,3958260,15040,15040,15040,15040,0
|
|
20240529,131900,3958260,15040,15040,15040,15040,0
|
|
20240529,131800,3958260,15040,15040,15040,15040,0
|
|
20240529,131700,3958260,15040,15040,15040,15040,0
|
|
20240529,131600,3958260,15040,15040,15040,15040,0
|
|
20240529,131500,3958260,15040,15040,15040,15040,0
|
|
20240529,131400,3958260,15040,15040,15040,15040,0
|
|
20240529,131300,3958260,15040,15040,15040,15040,0
|
|
20240529,131200,3958260,15040,15040,15040,15040,0
|
|
20240529,131100,3958260,15040,15040,15040,15040,0
|
|
20240529,131000,3958260,15040,15040,15040,15040,1
|
|
20240529,130900,3943220,15030,15030,15030,15030,0
|
|
20240529,130800,3943220,15030,15030,15030,15030,0
|
|
20240529,130700,3943220,15030,15030,15030,15030,0
|
|
20240529,130600,3943220,15030,15040,15040,15030,2
|
|
20240529,130500,3913150,15040,15040,15040,15040,0
|
|
20240529,130400,3913150,15040,15040,15040,15040,0
|
|
20240529,130300,3913150,15040,15040,15040,15040,0
|
|
20240529,130200,3913150,15040,15040,15040,15040,0
|
|
20240529,130100,3913150,15040,15040,15040,15040,0
|
|
20240529,130000,3913150,15040,15040,15040,15040,0
|
|
20240529,125900,3913150,15040,15040,15040,15040,2
|
|
20240529,125800,3883070,15020,15020,15020,15020,0
|
|
20240529,125700,3883070,15020,15020,15020,15020,0
|
|
20240529,125600,3883070,15020,15020,15020,15020,0
|
|
20240529,125500,3883070,15020,15020,15020,15020,0
|
|
20240529,125400,3883070,15020,15020,15020,15020,0
|
|
20240529,125300,3883070,15020,15020,15020,15020,0
|
|
20240529,125200,3883070,15020,15020,15020,15020,0
|
|
20240529,125100,3883070,15020,15020,15020,15020,0
|
|
20240529,125000,3883070,15020,15020,15020,15020,0
|
|
20240529,124900,3883070,15020,15020,15020,15020,0
|
|
20240529,124800,3883070,15020,15020,15020,15020,0
|
|
20240529,124700,3883070,15020,15020,15020,15020,0
|
|
20240529,124600,3883070,15020,15020,15020,15020,0
|
|
20240529,124500,3883070,15020,15020,15020,15020,0
|
|
20240529,124400,3883070,15020,15020,15020,15020,0
|
|
20240529,124300,3883070,15020,15020,15020,15020,0
|
|
20240529,124200,3883070,15020,15020,15020,15020,0
|
|
20240529,124100,3883070,15020,15020,15020,15020,0
|
|
20240529,124000,3883070,15020,15030,15030,15020,6
|
|
20240529,123900,3792930,15040,15080,15080,15040,19
|
|
20240529,123800,3507130,15040,15040,15040,15040,0
|
|
20240529,123700,3507130,15040,15040,15040,15040,0
|
|
20240529,123600,3507130,15040,15040,15040,15040,0
|
|
20240529,123500,3507130,15040,15040,15040,15040,0
|
|
20240529,123400,3507130,15040,15040,15040,15040,0
|
|
20240529,123300,3507130,15040,15040,15040,15040,0
|
|
20240529,123200,3507130,15040,15040,15040,15040,0
|
|
20240529,123100,3507130,15040,15040,15040,15040,0
|
|
20240529,123000,3507130,15040,15040,15040,15040,0
|
|
20240529,122900,3507130,15040,15040,15040,15040,0
|
|
20240529,122800,3507130,15040,15040,15040,15040,0
|
|
20240529,122700,3507130,15040,15040,15040,15040,0
|
|
20240529,122600,3507130,15040,15040,15040,15040,0
|
|
20240529,122500,3507130,15040,15040,15040,15040,0
|
|
20240529,122400,3507130,15040,15040,15040,15040,0
|
|
20240529,122300,3507130,15040,15040,15040,15040,0
|
|
20240529,122200,3507130,15040,15040,15040,15040,0
|
|
20240529,122100,3507130,15040,15040,15040,15040,0
|
|
20240529,122000,3507130,15040,15040,15040,15040,0
|
|
20240529,121900,3507130,15040,15040,15040,15040,0
|
|
20240529,121800,3507130,15040,15040,15040,15040,0
|
|
20240529,121700,3507130,15040,15040,15040,15040,0
|
|
20240529,121600,3507130,15040,15040,15040,15040,0
|
|
20240529,121500,3507130,15040,15040,15040,15040,0
|
|
20240529,121400,3507130,15040,15040,15040,15040,0
|
|
20240529,121300,3507130,15040,15040,15040,15040,0
|
|
20240529,121200,3507130,15040,15040,15040,15040,0
|
|
20240529,121100,3507130,15040,15040,15040,15040,70
|
|
20240529,121000,2454330,15040,15040,15040,15040,0
|
|
20240529,120900,2454330,15040,15040,15040,15040,0
|
|
20240529,120800,2454330,15040,15040,15040,15040,20
|
|
20240529,120700,2153530,15040,15040,15040,15040,0
|
|
20240529,120600,2153530,15040,15040,15040,15040,0
|
|
20240529,120500,2153530,15040,15040,15040,15040,0
|
|
20240529,120400,2153530,15040,15040,15040,15040,0
|
|
20240529,120300,2153530,15040,15040,15040,15040,0
|
|
20240529,120200,2153530,15040,15040,15040,15040,0
|
|
20240529,120100,2153530,15040,15040,15040,15040,0
|
|
20240529,120000,2153530,15040,15040,15040,15040,0
|
|
20240529,115900,2153530,15040,15040,15040,15040,0
|
|
20240529,115800,2153530,15040,15040,15040,15040,0
|
|
20240529,115700,2153530,15040,15040,15040,15040,0
|
|
20240529,115600,2153530,15040,15040,15040,15040,0
|
|
20240529,115500,2153530,15040,15040,15040,15040,0
|
|
20240529,115400,2153530,15040,15040,15040,15040,0
|
|
20240529,115300,2153530,15040,15040,15040,15040,0
|
|
20240529,115200,2153530,15040,15040,15040,15040,0
|
|
20240529,115100,2153530,15040,15040,15040,15040,0
|
|
20240529,115000,2153530,15040,15040,15040,15040,0
|
|
20240529,114900,2153530,15040,15040,15040,15040,0
|
|
20240529,114800,2153530,15040,15040,15040,15040,0
|
|
20240529,114700,2153530,15040,15040,15040,15040,0
|
|
20240529,114600,2153530,15040,15040,15040,15040,0
|
|
20240529,114500,2153530,15040,15040,15040,15040,0
|
|
20240529,114400,2153530,15040,15040,15040,15040,0
|
|
20240529,114300,2153530,15040,15040,15040,15040,0
|
|
20240529,114200,2153530,15040,15040,15040,15040,0
|
|
20240529,114100,2153530,15040,15040,15040,15040,0
|
|
20240529,114000,2153530,15040,15040,15040,15040,0
|
|
20240529,113900,2153530,15040,15040,15040,15040,0
|
|
20240529,113800,2153530,15040,15040,15040,15040,0
|
|
20240529,113700,2153530,15040,15040,15040,15040,0
|
|
20240529,113600,2153530,15040,15040,15040,15040,0
|
|
20240529,113500,2153530,15040,15040,15040,15040,0
|
|
20240529,113400,2153530,15040,15040,15040,15040,0
|
|
20240529,113300,2153530,15040,15040,15040,15040,0
|
|
20240529,113200,2153530,15040,15040,15040,15040,0
|
|
20240529,113100,2153530,15040,15040,15040,15040,0
|
|
20240529,113000,2153530,15040,15040,15040,15040,0
|
|
20240529,112900,2153530,15040,15040,15040,15040,0
|
|
20240529,112800,2153530,15040,15080,15080,15040,3
|
|
20240529,112700,2108330,15080,15080,15080,15080,0
|
|
20240529,112600,2108330,15080,15080,15080,15080,0
|
|
20240529,112500,2108330,15080,15080,15080,15080,0
|
|
20240529,112400,2108330,15080,15080,15080,15080,0
|
|
20240529,112300,2108330,15080,15080,15080,15080,0
|
|
20240529,112200,2108330,15080,15080,15080,15080,0
|
|
20240529,112100,2108330,15080,15080,15080,15080,0
|
|
20240529,112000,2108330,15080,15080,15080,15080,0
|
|
20240529,111900,2108330,15080,15080,15080,15080,0
|
|
20240529,111800,2108330,15080,15080,15080,15080,0
|
|
20240529,111700,2108330,15080,15080,15080,15080,0
|
|
20240529,111600,2108330,15080,15080,15080,15080,0
|
|
20240529,111500,2108330,15080,15080,15080,15080,0
|
|
20240529,111400,2108330,15080,15080,15080,15080,0
|
|
20240529,111300,2108330,15080,15080,15080,15080,0
|
|
20240529,111200,2108330,15080,15080,15080,15080,0
|
|
20240529,111100,2108330,15080,15080,15080,15080,0
|
|
20240529,111000,2108330,15080,15080,15080,15080,0
|
|
20240529,110900,2108330,15080,15080,15080,15080,0
|
|
20240529,110800,2108330,15080,15080,15080,15080,0
|
|
20240529,110700,2108330,15080,15080,15080,15080,0
|
|
20240529,110600,2108330,15080,15080,15080,15080,0
|
|
20240529,110500,2108330,15080,15080,15080,15080,0
|
|
20240529,110400,2108330,15080,15080,15080,15080,0
|
|
20240529,110300,2108330,15080,15080,15080,15080,0
|
|
20240529,110200,2108330,15080,15080,15080,15080,0
|
|
20240529,110100,2108330,15080,15080,15080,15080,0
|
|
20240529,110000,2108330,15080,15080,15080,15080,0
|
|
20240529,105900,2108330,15080,15080,15080,15080,0
|
|
20240529,105800,2108330,15080,15080,15080,15080,0
|
|
20240529,105700,2108330,15080,15080,15080,15080,0
|
|
20240529,105600,2108330,15080,15080,15080,15080,0
|
|
20240529,105500,2108330,15080,15080,15080,15080,0
|
|
20240529,105400,2108330,15080,15080,15080,15080,0
|
|
20240529,105300,2108330,15080,15080,15080,15080,0
|
|
20240529,105200,2108330,15080,15080,15080,15080,0
|
|
20240529,105100,2108330,15080,15080,15080,15080,0
|
|
20240529,105000,2108330,15080,15080,15080,15080,0
|
|
20240529,104900,2108330,15080,15080,15080,15080,0
|
|
20240529,104800,2108330,15080,15080,15080,15080,0
|
|
20240529,104700,2108330,15080,15080,15080,15080,0
|
|
20240529,104600,2108330,15080,15080,15080,15080,0
|
|
20240529,104500,2108330,15080,15020,15080,15010,20
|
|
20240529,104400,1807850,15100,15100,15100,15100,0
|
|
20240529,104300,1807850,15100,15100,15100,15100,0
|
|
20240529,104200,1807850,15100,15100,15100,15100,0
|
|
20240529,104100,1807850,15100,15100,15100,15100,0
|
|
20240529,104000,1807850,15100,15100,15100,15100,0
|
|
20240529,103900,1807850,15100,15100,15100,15100,0
|
|
20240529,103800,1807850,15100,15100,15100,15100,0
|
|
20240529,103700,1807850,15100,15100,15100,15100,0
|
|
20240529,103600,1807850,15100,15100,15100,15100,0
|
|
20240529,103500,1807850,15100,15100,15100,15100,0
|
|
20240529,103400,1807850,15100,15100,15100,15100,0
|
|
20240529,103300,1807850,15100,15100,15100,15100,0
|
|
20240529,103200,1807850,15100,15100,15100,15100,0
|
|
20240529,103100,1807850,15100,15100,15100,15100,0
|
|
20240529,103000,1807850,15100,15100,15100,15100,0
|
|
20240529,102900,1807850,15100,15100,15100,15100,0
|
|
20240529,102800,1807850,15100,15100,15100,15100,0
|
|
20240529,102700,1807850,15100,15100,15100,15100,0
|
|
20240529,102600,1807850,15100,15100,15100,15100,0
|
|
20240529,102500,1807850,15100,15100,15100,15100,0
|
|
20240529,102400,1807850,15100,15100,15100,15100,1
|
|
20240529,102300,1792750,15020,15020,15020,15020,0
|
|
20240529,102200,1792750,15020,15020,15020,15020,0
|
|
20240529,102100,1792750,15020,15020,15020,15020,0
|
|
20240529,102000,1792750,15020,15020,15020,15020,0
|
|
20240529,101900,1792750,15020,15020,15020,15020,0
|
|
20240529,101800,1792750,15020,15020,15020,15020,1
|
|
20240529,101700,1777730,15020,15020,15020,15020,1
|
|
20240529,101600,1762710,15020,15020,15020,15020,0
|
|
20240529,101500,1762710,15020,15040,15040,15020,64
|
|
20240529,101400,801370,15040,15040,15040,15040,0
|
|
20240529,101300,801370,15040,15040,15040,15040,0
|
|
20240529,101200,801370,15040,15040,15040,15040,0
|
|
20240529,101100,801370,15040,15040,15040,15040,0
|
|
20240529,101000,801370,15040,15040,15040,15040,0
|
|
20240529,100900,801370,15040,15040,15040,15040,0
|
|
20240529,100800,801370,15040,15040,15040,15040,0
|
|
20240529,100700,801370,15040,15040,15040,15040,0
|
|
20240529,100600,801370,15040,15040,15040,15040,0
|
|
20240529,100500,801370,15040,15040,15040,15040,0
|
|
20240529,100400,801370,15040,15040,15040,15040,0
|
|
20240529,100300,801370,15040,15040,15040,15040,0
|
|
20240529,100200,801370,15040,15040,15040,15040,0
|
|
20240529,100100,801370,15040,15040,15040,15040,0
|
|
20240529,100000,801370,15040,15040,15040,15040,0
|
|
20240529,095900,801370,15040,15100,15100,15040,2
|
|
20240529,095800,771230,15100,15100,15100,15100,1
|
|
20240529,095700,756130,15100,15100,15100,15050,3
|
|
20240529,095600,710880,15100,15100,15100,15100,0
|
|
20240529,095500,710880,15100,15100,15100,15100,0
|
|
20240529,095400,710880,15100,15090,15100,15090,3
|
|
20240529,095300,665590,15020,15020,15020,15020,0
|
|
20240529,095200,665590,15020,15020,15020,15020,0
|
|
20240529,095100,665590,15020,15020,15020,15020,0
|
|
20240529,095000,665590,15020,15020,15020,15020,0
|
|
20240529,094900,665590,15020,15020,15020,15020,0
|
|
20240529,094800,665590,15020,15020,15020,15020,0
|
|
20240529,094700,665590,15020,15020,15020,15020,0
|
|
20240529,094600,665590,15020,15020,15020,15020,0
|
|
20240529,094500,665590,15020,15020,15020,15020,0
|
|
20240529,094400,665590,15020,15020,15020,15020,0
|
|
20240529,094300,665590,15020,15020,15020,15020,0
|
|
20240529,094200,665590,15020,15020,15020,15020,0
|
|
20240529,094100,665590,15020,15020,15020,15020,0
|
|
20240529,094000,665590,15020,15020,15020,15020,0
|
|
20240529,093900,665590,15020,15020,15020,15020,0
|
|
20240529,093800,665590,15020,15020,15020,15020,0
|
|
20240529,093700,665590,15020,15020,15020,15020,0
|
|
20240529,093600,665590,15020,15020,15020,15020,0
|
|
20240529,093500,665590,15020,15020,15020,15020,0
|
|
20240529,093400,665590,15020,15020,15020,15020,0
|
|
20240529,093300,665590,15020,15020,15020,15020,0
|
|
20240529,093200,665590,15020,15020,15020,15020,0
|
|
20240529,093100,665590,15020,15020,15020,15020,1
|
|
20240529,093000,650570,15100,15100,15100,15100,0
|
|
20240529,092900,650570,15100,15100,15100,15100,0
|
|
20240529,092800,650570,15100,15100,15100,15100,0
|
|
20240529,092700,650570,15100,15100,15100,15100,0
|
|
20240529,092600,650570,15100,15100,15100,15100,0
|
|
20240529,092500,650570,15100,15100,15100,15100,0
|
|
20240529,092400,650570,15100,15100,15100,15100,0
|
|
20240529,092300,650570,15100,15100,15100,15100,1
|
|
20240529,092200,635470,15100,15100,15100,15100,0
|
|
20240529,092100,635470,15100,15100,15100,15100,1
|
|
20240529,092000,620370,15010,15010,15010,15010,0
|
|
20240529,091900,620370,15010,15010,15010,15010,0
|
|
20240529,091800,620370,15010,15010,15010,15010,0
|
|
20240529,091700,620370,15010,15010,15010,15010,0
|
|
20240529,091600,620370,15010,15010,15010,15010,0
|
|
20240529,091500,620370,15010,15010,15010,15010,0
|
|
20240529,091400,620370,15010,15010,15010,15010,0
|
|
20240529,091300,620370,15010,15010,15010,15010,0
|
|
20240529,091200,620370,15010,15010,15010,15010,0
|
|
20240529,091100,620370,15010,15010,15010,15010,0
|
|
20240529,091000,620370,15010,15010,15010,15010,0
|
|
20240529,090900,620370,15010,15010,15010,15010,0
|
|
20240529,090800,620370,15010,15010,15010,15010,0
|
|
20240529,090700,620370,15010,15010,15010,15010,0
|
|
20240529,090600,620370,15010,15010,15010,15010,1
|
|
20240529,090500,605360,15180,15180,15180,15180,2
|
|
20240529,090400,575000,15180,15180,15180,15180,0
|
|
20240529,090300,575000,15180,15180,15180,15180,0
|
|
20240529,090200,575000,15180,15180,15180,15180,0
|
|
20240529,090100,575000,15180,15180,15180,15180,1
|
|
20240529,090000,559820,14980,15170,15180,14980,37
|