607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,190400,18510810,14980,14980,14980,14980,15
|
|
20240530,190300,18510810,14980,14980,14980,14980,0
|
|
20240530,190200,18510810,14980,14980,14980,14980,0
|
|
20240530,190100,18510810,14980,14980,14980,14980,0
|
|
20240530,190000,18510810,14980,14980,14980,14980,0
|
|
20240530,185900,18510810,14980,14980,14980,14980,0
|
|
20240530,185800,18510810,14980,14980,14980,14980,0
|
|
20240530,185700,18510810,14980,14980,14980,14980,0
|
|
20240530,185600,18510810,14980,14980,14980,14980,0
|
|
20240530,185500,18510810,14980,14980,14980,14980,0
|
|
20240530,185400,18510810,14980,14980,14980,14980,0
|
|
20240530,185300,18510810,14980,14980,14980,14980,0
|
|
20240530,185200,18510810,14980,14980,14980,14980,0
|
|
20240530,185100,18510810,14980,14980,14980,14980,0
|
|
20240530,185000,18510810,14980,14980,14980,14980,0
|
|
20240530,184900,18510810,14980,14980,14980,14980,0
|
|
20240530,184800,18510810,14980,14980,14980,14980,0
|
|
20240530,184700,18510810,14980,14980,14980,14980,0
|
|
20240530,184600,18510810,14980,14980,14980,14980,0
|
|
20240530,184500,18510810,14980,14980,14980,14980,0
|
|
20240530,184400,18510810,14980,14980,14980,14980,0
|
|
20240530,184300,18510810,14980,14980,14980,14980,0
|
|
20240530,184200,18510810,14980,14980,14980,14980,0
|
|
20240530,184100,18510810,14980,14980,14980,14980,0
|
|
20240530,184000,18510810,14980,14980,14980,14980,0
|
|
20240530,183900,18510810,14980,14980,14980,14980,0
|
|
20240530,183800,18510810,14980,14980,14980,14980,0
|
|
20240530,183700,18510810,14980,14980,14980,14980,0
|
|
20240530,183600,18510810,14980,14980,14980,14980,0
|
|
20240530,183500,18510810,14980,14980,14980,14980,0
|
|
20240530,183400,18510810,14980,14980,14980,14980,15
|
|
20240530,183300,18510810,14980,14980,14980,14980,0
|
|
20240530,183200,18510810,14980,14980,14980,14980,0
|
|
20240530,183100,18510810,14980,14980,14980,14980,0
|
|
20240530,183000,18510810,14980,14980,14980,14980,0
|
|
20240530,182900,18510810,14980,14980,14980,14980,0
|
|
20240530,182800,18510810,14980,14980,14980,14980,0
|
|
20240530,182700,18510810,14980,14980,14980,14980,0
|
|
20240530,182600,18510810,14980,14980,14980,14980,0
|
|
20240530,182500,18510810,14980,14980,14980,14980,0
|
|
20240530,182400,18510810,14980,14980,14980,14980,0
|
|
20240530,182300,18510810,14980,14980,14980,14980,0
|
|
20240530,182200,18510810,14980,14980,14980,14980,0
|
|
20240530,182100,18510810,14980,14980,14980,14980,0
|
|
20240530,182000,18510810,14980,14980,14980,14980,0
|
|
20240530,181900,18510810,14980,14980,14980,14980,0
|
|
20240530,181800,18510810,14980,14980,14980,14980,0
|
|
20240530,181700,18510810,14980,14980,14980,14980,0
|
|
20240530,181600,18510810,14980,14980,14980,14980,0
|
|
20240530,181500,18510810,14980,14980,14980,14980,0
|
|
20240530,181400,18510810,14980,14980,14980,14980,0
|
|
20240530,181300,18510810,14980,14980,14980,14980,0
|
|
20240530,181200,18510810,14980,14980,14980,14980,0
|
|
20240530,181100,18510810,14980,14980,14980,14980,0
|
|
20240530,181000,18510810,14980,14980,14980,14980,0
|
|
20240530,180900,18510810,14980,14980,14980,14980,0
|
|
20240530,180800,18510810,14980,14980,14980,14980,0
|
|
20240530,180700,18510810,14980,14980,14980,14980,0
|
|
20240530,180600,18510810,14980,14980,14980,14980,0
|
|
20240530,180500,18510810,14980,14980,14980,14980,0
|
|
20240530,180400,18510810,14980,14980,14980,14980,15
|
|
20240530,180300,18510810,14980,14980,14980,14980,0
|
|
20240530,180200,18510810,14980,14980,14980,14980,0
|
|
20240530,180100,18510810,14980,14980,14980,14980,0
|
|
20240530,180000,18510810,14980,14980,14980,14980,0
|
|
20240530,175900,18510810,14980,14980,14980,14980,0
|
|
20240530,175800,18510810,14980,14980,14980,14980,0
|
|
20240530,175700,18510810,14980,14980,14980,14980,0
|
|
20240530,175600,18510810,14980,14980,14980,14980,0
|
|
20240530,175500,18510810,14980,14980,14980,14980,0
|
|
20240530,175400,18510810,14980,14980,14980,14980,0
|
|
20240530,175300,18510810,14980,14980,14980,14980,0
|
|
20240530,175200,18510810,14980,14980,14980,14980,0
|
|
20240530,175100,18510810,14980,14980,14980,14980,0
|
|
20240530,175000,18510810,14980,14980,14980,14980,0
|
|
20240530,174900,18510810,14980,14980,14980,14980,0
|
|
20240530,174800,18510810,14980,14980,14980,14980,0
|
|
20240530,174700,18510810,14980,14980,14980,14980,0
|
|
20240530,174600,18510810,14980,14980,14980,14980,0
|
|
20240530,174500,18510810,14980,14980,14980,14980,0
|
|
20240530,174400,18510810,14980,14980,14980,14980,0
|
|
20240530,174300,18510810,14980,14980,14980,14980,0
|
|
20240530,174200,18510810,14980,14980,14980,14980,0
|
|
20240530,174100,18510810,14980,14980,14980,14980,0
|
|
20240530,174000,18510810,14980,14980,14980,14980,0
|
|
20240530,173900,18510810,14980,14980,14980,14980,0
|
|
20240530,173800,18510810,14980,14980,14980,14980,0
|
|
20240530,173700,18510810,14980,14980,14980,14980,0
|
|
20240530,173600,18510810,14980,14980,14980,14980,0
|
|
20240530,173500,18510810,14980,14980,14980,14980,0
|
|
20240530,173400,18510810,14980,14980,14980,14980,15
|
|
20240530,173300,18510810,14980,14980,14980,14980,0
|
|
20240530,173200,18510810,14980,14980,14980,14980,0
|
|
20240530,173100,18510810,14980,14980,14980,14980,0
|
|
20240530,173000,18510810,14980,14980,14980,14980,0
|
|
20240530,172900,18510810,14980,14980,14980,14980,0
|
|
20240530,172800,18510810,14980,14980,14980,14980,0
|
|
20240530,172700,18510810,14980,14980,14980,14980,0
|
|
20240530,172600,18510810,14980,14980,14980,14980,0
|
|
20240530,172500,18510810,14980,14980,14980,14980,0
|
|
20240530,172400,18510810,14980,14980,14980,14980,0
|
|
20240530,172300,18510810,14980,14980,14980,14980,0
|
|
20240530,172200,18510810,14980,14980,14980,14980,0
|
|
20240530,172100,18510810,14980,14980,14980,14980,0
|
|
20240530,172000,18510810,14980,14980,14980,14980,0
|
|
20240530,171900,18510810,14980,14980,14980,14980,0
|
|
20240530,171800,18510810,14980,14980,14980,14980,0
|
|
20240530,171700,18510810,14980,14980,14980,14980,0
|
|
20240530,171600,18510810,14980,14980,14980,14980,0
|
|
20240530,171500,18510810,14980,14980,14980,14980,0
|
|
20240530,171400,18510810,14980,14980,14980,14980,0
|
|
20240530,171300,18510810,14980,14980,14980,14980,0
|
|
20240530,171200,18510810,14980,14980,14980,14980,0
|
|
20240530,171100,18510810,14980,14980,14980,14980,0
|
|
20240530,171000,18510810,14980,14980,14980,14980,0
|
|
20240530,170900,18510810,14980,14980,14980,14980,0
|
|
20240530,170800,18510810,14980,14980,14980,14980,0
|
|
20240530,170700,18510810,14980,14980,14980,14980,0
|
|
20240530,170600,18510810,14980,14980,14980,14980,0
|
|
20240530,170500,18510810,14980,14980,14980,14980,0
|
|
20240530,170400,18510810,14980,14980,14980,14980,15
|
|
20240530,170300,18510810,14980,14980,14980,14980,0
|
|
20240530,170200,18510810,14980,14980,14980,14980,0
|
|
20240530,170100,18510810,14980,14980,14980,14980,0
|
|
20240530,170000,18510810,14980,14980,14980,14980,0
|
|
20240530,165900,18510810,14980,14980,14980,14980,0
|
|
20240530,165800,18510810,14980,14980,14980,14980,0
|
|
20240530,165700,18510810,14980,14980,14980,14980,0
|
|
20240530,165600,18510810,14980,14980,14980,14980,0
|
|
20240530,165500,18510810,14980,14980,14980,14980,0
|
|
20240530,165400,18510810,14980,14980,14980,14980,0
|
|
20240530,165300,18510810,14980,14980,14980,14980,0
|
|
20240530,165200,18510810,14980,14980,14980,14980,0
|
|
20240530,165100,18510810,14980,14980,14980,14980,0
|
|
20240530,165000,18510810,14980,14980,14980,14980,0
|
|
20240530,164900,18510810,14980,14980,14980,14980,0
|
|
20240530,164800,18510810,14980,14980,14980,14980,0
|
|
20240530,164700,18510810,14980,14980,14980,14980,0
|
|
20240530,164600,18510810,14980,14980,14980,14980,0
|
|
20240530,164500,18510810,14980,14980,14980,14980,0
|
|
20240530,164400,18510810,14980,14980,14980,14980,0
|
|
20240530,164300,18510810,14980,14980,14980,14980,0
|
|
20240530,164200,18510810,14980,14980,14980,14980,0
|
|
20240530,164100,18510810,14980,14980,14980,14980,0
|
|
20240530,164000,18510810,14980,14980,14980,14980,0
|
|
20240530,163900,18510810,14980,14980,14980,14980,0
|
|
20240530,163800,18510810,14980,14980,14980,14980,0
|
|
20240530,163700,18510810,14980,14980,14980,14980,0
|
|
20240530,163600,18510810,14980,14980,14980,14980,0
|
|
20240530,163500,18510810,14980,14980,14980,14980,0
|
|
20240530,163400,18510810,14980,14980,14980,14980,15
|
|
20240530,163300,18510810,14980,14980,14980,14980,0
|
|
20240530,163200,18510810,14980,14980,14980,14980,0
|
|
20240530,163100,18510810,14980,14980,14980,14980,0
|
|
20240530,163000,18510810,14980,14980,14980,14980,0
|
|
20240530,162900,18510810,14980,14980,14980,14980,0
|
|
20240530,162800,18510810,14980,14980,14980,14980,0
|
|
20240530,162700,18510810,14980,14980,14980,14980,0
|
|
20240530,162600,18510810,14980,14980,14980,14980,0
|
|
20240530,162500,18510810,14980,14980,14980,14980,0
|
|
20240530,162400,18510810,14980,14980,14980,14980,0
|
|
20240530,162300,18510810,14980,14980,14980,14980,0
|
|
20240530,162200,18510810,14980,14980,14980,14980,0
|
|
20240530,162100,18510810,14980,14980,14980,14980,0
|
|
20240530,162000,18510810,14980,14980,14980,14980,0
|
|
20240530,161900,18510810,14980,14980,14980,14980,0
|
|
20240530,161800,18510810,14980,14980,14980,14980,0
|
|
20240530,161700,18510810,14980,14980,14980,14980,0
|
|
20240530,161600,18510810,14980,14980,14980,14980,0
|
|
20240530,161500,18510810,14980,14980,14980,14980,0
|
|
20240530,161400,18510810,14980,14980,14980,14980,0
|
|
20240530,161300,18510810,14980,14980,14980,14980,0
|
|
20240530,161200,18510810,14980,14980,14980,14980,0
|
|
20240530,161100,18510810,14980,14980,14980,14980,0
|
|
20240530,161000,18510810,14980,14980,14980,14980,0
|
|
20240530,160900,18510810,14980,14980,14980,14980,0
|
|
20240530,160800,18510810,14980,14980,14980,14980,0
|
|
20240530,160700,18510810,14980,14980,14980,14980,0
|
|
20240530,160600,18510810,14980,14980,14980,14980,0
|
|
20240530,160500,18510810,14980,14980,14980,14980,0
|
|
20240530,160400,18510810,14980,14980,14980,14980,15
|
|
20240530,160300,18510810,14980,14980,14980,14980,0
|
|
20240530,160200,18510810,14980,14980,14980,14980,0
|
|
20240530,160100,18510810,14980,14980,14980,14980,0
|
|
20240530,160000,18510810,14980,14980,14980,14980,0
|
|
20240530,155900,18510810,14980,14980,14980,14980,0
|
|
20240530,155800,18510810,14980,14980,14980,14980,0
|
|
20240530,155700,18510810,14980,14980,14980,14980,0
|
|
20240530,155600,18510810,14980,14980,14980,14980,0
|
|
20240530,155500,18510810,14980,14980,14980,14980,0
|
|
20240530,155400,18510810,14980,14980,14980,14980,0
|
|
20240530,155300,18510810,14980,14980,14980,14980,0
|
|
20240530,155200,18510810,14980,14980,14980,14980,0
|
|
20240530,155100,18510810,14980,14980,14980,14980,0
|
|
20240530,155000,18510810,14980,14980,14980,14980,0
|
|
20240530,154900,18510810,14980,14980,14980,14980,0
|
|
20240530,154800,18510810,14980,14980,14980,14980,0
|
|
20240530,154700,18510810,14980,14980,14980,14980,0
|
|
20240530,154600,18510810,14980,14980,14980,14980,0
|
|
20240530,154500,18510810,14980,14980,14980,14980,0
|
|
20240530,154400,18510810,14980,14980,14980,14980,0
|
|
20240530,154300,18510810,14980,14980,14980,14980,0
|
|
20240530,154200,18510810,14980,14980,14980,14980,0
|
|
20240530,154100,18510810,14980,14980,14980,14980,0
|
|
20240530,154000,18510810,14980,14980,14980,14980,0
|
|
20240530,153900,18510810,14980,14980,14980,14980,0
|
|
20240530,153800,18510810,14980,14980,14980,14980,0
|
|
20240530,153700,18510810,14980,14980,14980,14980,0
|
|
20240530,153600,18510810,14980,14980,14980,14980,0
|
|
20240530,153500,18510810,14980,14980,14980,14980,0
|
|
20240530,153400,18510810,14980,14980,14980,14980,15
|
|
20240530,153300,18510810,14980,14980,14980,14980,0
|
|
20240530,153200,18510810,14980,14980,14980,14980,0
|
|
20240530,153100,18510810,14980,14980,14980,14980,0
|
|
20240530,153000,18510810,14980,14980,14980,14980,15
|
|
20240530,152900,18286110,14980,14980,14980,14980,0
|
|
20240530,152800,18286110,14980,14980,14980,14980,0
|
|
20240530,152700,18286110,14980,14980,14980,14980,0
|
|
20240530,152600,18286110,14980,14980,14980,14980,0
|
|
20240530,152500,18286110,14980,14980,14980,14980,0
|
|
20240530,152400,18286110,14980,14980,14980,14980,0
|
|
20240530,152300,18286110,14980,14980,14980,14980,0
|
|
20240530,152200,18286110,14980,14980,14980,14980,0
|
|
20240530,152100,18286110,14980,14980,14980,14980,0
|
|
20240530,152000,18286110,14980,14980,14980,14980,0
|
|
20240530,151900,18286110,14980,14980,14980,14980,0
|
|
20240530,151800,18286110,14980,14980,14980,14980,0
|
|
20240530,151700,18286110,14980,14980,14980,14980,0
|
|
20240530,151600,18286110,14980,14980,14980,14980,1
|
|
20240530,151500,18271130,14910,14980,14980,14910,12
|
|
20240530,151400,18092050,14920,14980,14980,14920,5
|
|
20240530,151300,18017390,14920,14920,14920,14920,0
|
|
20240530,151200,18017390,14920,14920,14920,14920,0
|
|
20240530,151100,18017390,14920,14920,14920,14920,0
|
|
20240530,151000,18017390,14920,14920,14920,14920,1
|
|
20240530,150900,18002470,14930,14930,14930,14930,0
|
|
20240530,150800,18002470,14930,14930,14930,14930,46
|
|
20240530,150700,17315690,14940,14940,14940,14940,52
|
|
20240530,150600,16538810,14940,14950,14980,14940,8
|
|
20240530,150500,16419150,14980,14980,14980,14980,10
|
|
20240530,150400,16269350,14960,14960,14960,14960,0
|
|
20240530,150300,16269350,14960,14960,14960,14960,0
|
|
20240530,150200,16269350,14960,14960,14960,14960,0
|
|
20240530,150100,16269350,14960,14960,14960,14960,0
|
|
20240530,150000,16269350,14960,14960,14960,14960,0
|
|
20240530,145900,16269350,14960,14960,14960,14960,0
|
|
20240530,145800,16269350,14960,14960,14960,14960,0
|
|
20240530,145700,16269350,14960,14960,14960,14960,0
|
|
20240530,145600,16269350,14960,14960,14960,14960,0
|
|
20240530,145500,16269350,14960,14960,14960,14960,0
|
|
20240530,145400,16269350,14960,14960,14960,14960,0
|
|
20240530,145300,16269350,14960,14960,14960,14960,0
|
|
20240530,145200,16269350,14960,14960,14960,14960,0
|
|
20240530,145100,16269350,14960,14960,14960,14960,0
|
|
20240530,145000,16269350,14960,14960,14960,14960,0
|
|
20240530,144900,16269350,14960,14960,14960,14960,1
|
|
20240530,144800,16254390,14960,14960,14960,14960,0
|
|
20240530,144700,16254390,14960,14960,14960,14960,0
|
|
20240530,144600,16254390,14960,14960,14960,14960,0
|
|
20240530,144500,16254390,14960,14960,14960,14960,0
|
|
20240530,144400,16254390,14960,14960,14960,14960,0
|
|
20240530,144300,16254390,14960,14960,14960,14960,0
|
|
20240530,144200,16254390,14960,14960,14960,14960,0
|
|
20240530,144100,16254390,14960,14960,14960,14960,0
|
|
20240530,144000,16254390,14960,14960,14960,14960,0
|
|
20240530,143900,16254390,14960,14960,14960,14960,4
|
|
20240530,143800,16194550,14980,14980,14980,14980,10
|
|
20240530,143700,16044750,14980,14980,14980,14980,0
|
|
20240530,143600,16044750,14980,14980,14980,14980,0
|
|
20240530,143500,16044750,14980,14980,14980,14980,0
|
|
20240530,143400,16044750,14980,14980,14980,14980,0
|
|
20240530,143300,16044750,14980,14980,14980,14980,0
|
|
20240530,143200,16044750,14980,14980,14980,14980,0
|
|
20240530,143100,16044750,14980,14980,14980,14980,0
|
|
20240530,143000,16044750,14980,14980,14980,14980,0
|
|
20240530,142900,16044750,14980,14980,14980,14980,0
|
|
20240530,142800,16044750,14980,14980,14980,14980,0
|
|
20240530,142700,16044750,14980,14980,14980,14980,0
|
|
20240530,142600,16044750,14980,14980,14980,14980,0
|
|
20240530,142500,16044750,14980,14980,14980,14980,0
|
|
20240530,142400,16044750,14980,14980,14980,14980,0
|
|
20240530,142300,16044750,14980,14980,14980,14980,1
|
|
20240530,142200,16029770,14930,14930,14930,14930,0
|
|
20240530,142100,16029770,14930,14930,14930,14930,0
|
|
20240530,142000,16029770,14930,14930,14930,14930,0
|
|
20240530,141900,16029770,14930,14930,14930,14930,0
|
|
20240530,141800,16029770,14930,14930,14930,14930,0
|
|
20240530,141700,16029770,14930,14930,14930,14930,0
|
|
20240530,141600,16029770,14930,14930,14930,14930,0
|
|
20240530,141500,16029770,14930,14930,14930,14930,0
|
|
20240530,141400,16029770,14930,14930,14930,14930,0
|
|
20240530,141300,16029770,14930,14930,14930,14930,0
|
|
20240530,141200,16029770,14930,14930,14930,14930,0
|
|
20240530,141100,16029770,14930,14930,14930,14930,0
|
|
20240530,141000,16029770,14930,14930,14930,14930,0
|
|
20240530,140900,16029770,14930,14930,14930,14930,0
|
|
20240530,140800,16029770,14930,14930,14930,14930,0
|
|
20240530,140700,16029770,14930,14930,14930,14930,0
|
|
20240530,140600,16029770,14930,14930,14930,14930,0
|
|
20240530,140500,16029770,14930,14930,14930,14930,0
|
|
20240530,140400,16029770,14930,14930,14930,14930,0
|
|
20240530,140300,16029770,14930,14930,14930,14930,0
|
|
20240530,140200,16029770,14930,14930,14930,14930,0
|
|
20240530,140100,16029770,14930,14930,14930,14930,0
|
|
20240530,140000,16029770,14930,14930,14930,14930,0
|
|
20240530,135900,16029770,14930,14930,14930,14930,0
|
|
20240530,135800,16029770,14930,14930,14930,14930,0
|
|
20240530,135700,16029770,14930,14930,14930,14930,0
|
|
20240530,135600,16029770,14930,14930,14930,14930,0
|
|
20240530,135500,16029770,14930,14930,14930,14930,0
|
|
20240530,135400,16029770,14930,14930,14930,14930,0
|
|
20240530,135300,16029770,14930,14930,14930,14930,0
|
|
20240530,135200,16029770,14930,14930,14930,14930,0
|
|
20240530,135100,16029770,14930,14930,14930,14930,0
|
|
20240530,135000,16029770,14930,14930,14930,14930,0
|
|
20240530,134900,16029770,14930,14930,14930,14930,0
|
|
20240530,134800,16029770,14930,14930,14930,14930,0
|
|
20240530,134700,16029770,14930,14930,14930,14930,0
|
|
20240530,134600,16029770,14930,14930,14930,14930,0
|
|
20240530,134500,16029770,14930,14930,14930,14930,0
|
|
20240530,134400,16029770,14930,14930,14930,14930,0
|
|
20240530,134300,16029770,14930,14930,14930,14930,0
|
|
20240530,134200,16029770,14930,14930,14930,14930,0
|
|
20240530,134100,16029770,14930,14930,14930,14930,0
|
|
20240530,134000,16029770,14930,14930,14930,14930,0
|
|
20240530,133900,16029770,14930,14940,14940,14930,13
|
|
20240530,133800,15835660,14950,14970,14970,14950,5
|
|
20240530,133700,15760860,14980,14980,14980,14980,50
|
|
20240530,133600,15011860,14970,14970,14970,14970,0
|
|
20240530,133500,15011860,14970,14970,14970,14970,0
|
|
20240530,133400,15011860,14970,14970,14970,14970,0
|
|
20240530,133300,15011860,14970,14970,14970,14970,0
|
|
20240530,133200,15011860,14970,14970,14970,14970,0
|
|
20240530,133100,15011860,14970,14970,14970,14970,0
|
|
20240530,133000,15011860,14970,14970,14970,14970,0
|
|
20240530,132900,15011860,14970,14970,14970,14970,1
|
|
20240530,132800,14996890,14920,14920,14920,14920,0
|
|
20240530,132700,14996890,14920,14920,14920,14920,0
|
|
20240530,132600,14996890,14920,14920,14920,14920,0
|
|
20240530,132500,14996890,14920,14920,14920,14920,0
|
|
20240530,132400,14996890,14920,14920,14920,14920,0
|
|
20240530,132300,14996890,14920,14920,14920,14920,0
|
|
20240530,132200,14996890,14920,14920,14920,14920,0
|
|
20240530,132100,14996890,14920,14920,14920,14920,0
|
|
20240530,132000,14996890,14920,14920,14920,14920,0
|
|
20240530,131900,14996890,14920,14920,14920,14920,0
|
|
20240530,131800,14996890,14920,14920,14920,14920,0
|
|
20240530,131700,14996890,14920,14920,14920,14920,0
|
|
20240530,131600,14996890,14920,14920,14920,14920,0
|
|
20240530,131500,14996890,14920,14920,14920,14920,0
|
|
20240530,131400,14996890,14920,14920,14920,14920,4
|
|
20240530,131300,14937210,14920,14920,14920,14920,13
|
|
20240530,131200,14743250,14920,14920,14920,14920,0
|
|
20240530,131100,14743250,14920,14920,14920,14920,4
|
|
20240530,131000,14683570,14920,14920,14920,14920,0
|
|
20240530,130900,14683570,14920,14920,14920,14920,0
|
|
20240530,130800,14683570,14920,14920,14920,14920,0
|
|
20240530,130700,14683570,14920,14920,14920,14920,0
|
|
20240530,130600,14683570,14920,14920,14920,14920,0
|
|
20240530,130500,14683570,14920,14920,14920,14920,0
|
|
20240530,130400,14683570,14920,14920,14920,14920,0
|
|
20240530,130300,14683570,14920,14920,14920,14920,0
|
|
20240530,130200,14683570,14920,14920,14920,14920,0
|
|
20240530,130100,14683570,14920,14930,14930,14920,2
|
|
20240530,130000,14653720,14920,14920,14920,14920,0
|
|
20240530,125900,14653720,14920,14920,14920,14920,0
|
|
20240530,125800,14653720,14920,14920,14920,14920,0
|
|
20240530,125700,14653720,14920,14920,14920,14920,0
|
|
20240530,125600,14653720,14920,14920,14920,14920,0
|
|
20240530,125500,14653720,14920,14920,14920,14920,0
|
|
20240530,125400,14653720,14920,14920,14920,14920,0
|
|
20240530,125300,14653720,14920,14920,14920,14920,0
|
|
20240530,125200,14653720,14920,14920,14920,14920,0
|
|
20240530,125100,14653720,14920,14920,14920,14920,0
|
|
20240530,125000,14653720,14920,14920,14920,14920,0
|
|
20240530,124900,14653720,14920,14920,14920,14920,0
|
|
20240530,124800,14653720,14920,14920,14920,14920,0
|
|
20240530,124700,14653720,14920,14920,14920,14920,0
|
|
20240530,124600,14653720,14920,14920,14920,14920,0
|
|
20240530,124500,14653720,14920,14920,14920,14920,0
|
|
20240530,124400,14653720,14920,14920,14920,14920,0
|
|
20240530,124300,14653720,14920,14920,14920,14920,0
|
|
20240530,124200,14653720,14920,14920,14920,14920,0
|
|
20240530,124100,14653720,14920,14920,14920,14920,0
|
|
20240530,124000,14653720,14920,14920,14920,14920,0
|
|
20240530,123900,14653720,14920,14920,14920,14920,0
|
|
20240530,123800,14653720,14920,14920,14920,14920,0
|
|
20240530,123700,14653720,14920,14920,14920,14920,0
|
|
20240530,123600,14653720,14920,14920,14920,14920,0
|
|
20240530,123500,14653720,14920,14920,14920,14920,0
|
|
20240530,123400,14653720,14920,14920,14920,14920,0
|
|
20240530,123300,14653720,14920,14920,14920,14920,0
|
|
20240530,123200,14653720,14920,14920,14920,14920,0
|
|
20240530,123100,14653720,14920,14920,14920,14920,0
|
|
20240530,123000,14653720,14920,14920,14920,14920,0
|
|
20240530,122900,14653720,14920,14920,14920,14920,0
|
|
20240530,122800,14653720,14920,14920,14920,14920,0
|
|
20240530,122700,14653720,14920,14920,14920,14920,0
|
|
20240530,122600,14653720,14920,14920,14920,14920,2
|
|
20240530,122500,14623880,14930,14990,14990,14930,11
|
|
20240530,122400,14459050,14930,14930,14930,14930,0
|
|
20240530,122300,14459050,14930,14930,14930,14930,0
|
|
20240530,122200,14459050,14930,14930,14930,14930,0
|
|
20240530,122100,14459050,14930,14930,14930,14930,0
|
|
20240530,122000,14459050,14930,14930,14930,14930,0
|
|
20240530,121900,14459050,14930,14930,14930,14930,0
|
|
20240530,121800,14459050,14930,14930,14930,14930,0
|
|
20240530,121700,14459050,14930,14930,14930,14930,0
|
|
20240530,121600,14459050,14930,14930,14930,14930,0
|
|
20240530,121500,14459050,14930,14930,14930,14930,0
|
|
20240530,121400,14459050,14930,14930,14930,14930,0
|
|
20240530,121300,14459050,14930,14930,14930,14930,0
|
|
20240530,121200,14459050,14930,14930,14930,14930,0
|
|
20240530,121100,14459050,14930,14930,14930,14930,0
|
|
20240530,121000,14459050,14930,14930,14930,14930,0
|
|
20240530,120900,14459050,14930,14930,14930,14930,0
|
|
20240530,120800,14459050,14930,14930,14930,14930,0
|
|
20240530,120700,14459050,14930,14930,14930,14930,0
|
|
20240530,120600,14459050,14930,14930,14930,14930,0
|
|
20240530,120500,14459050,14930,14940,14940,14930,59
|
|
20240530,120400,13578170,14950,15000,15000,14950,191
|
|
20240530,120300,10714020,15000,15000,15000,15000,0
|
|
20240530,120200,10714020,15000,15000,15000,15000,0
|
|
20240530,120100,10714020,15000,15000,15000,15000,0
|
|
20240530,120000,10714020,15000,15000,15000,15000,0
|
|
20240530,115900,10714020,15000,15000,15000,15000,0
|
|
20240530,115800,10714020,15000,14960,15000,14960,90
|
|
20240530,115700,9365420,14950,14950,14950,14950,0
|
|
20240530,115600,9365420,14950,14950,14950,14950,0
|
|
20240530,115500,9365420,14950,14950,14950,14950,0
|
|
20240530,115400,9365420,14950,14950,14950,14950,0
|
|
20240530,115300,9365420,14950,14950,14950,14950,0
|
|
20240530,115200,9365420,14950,14950,14950,14950,0
|
|
20240530,115100,9365420,14950,14950,14950,14950,0
|
|
20240530,115000,9365420,14950,14950,14950,14950,0
|
|
20240530,114900,9365420,14950,14950,14950,14950,0
|
|
20240530,114800,9365420,14950,14950,14950,14950,0
|
|
20240530,114700,9365420,14950,14950,14950,14950,0
|
|
20240530,114600,9365420,14950,14950,14950,14950,1
|
|
20240530,114500,9350470,14960,14960,14960,14960,1
|
|
20240530,114400,9335510,14960,14960,14960,14960,0
|
|
20240530,114300,9335510,14960,14960,14960,14960,0
|
|
20240530,114200,9335510,14960,14960,14960,14960,0
|
|
20240530,114100,9335510,14960,14960,14960,14960,0
|
|
20240530,114000,9335510,14960,14960,14960,14960,0
|
|
20240530,113900,9335510,14960,14960,14960,14960,0
|
|
20240530,113800,9335510,14960,14960,14960,14960,0
|
|
20240530,113700,9335510,14960,14960,14960,14960,0
|
|
20240530,113600,9335510,14960,14960,14960,14960,0
|
|
20240530,113500,9335510,14960,14960,14960,14960,0
|
|
20240530,113400,9335510,14960,14960,14960,14960,0
|
|
20240530,113300,9335510,14960,14960,14960,14960,0
|
|
20240530,113200,9335510,14960,14960,14960,14960,0
|
|
20240530,113100,9335510,14960,14960,14960,14960,0
|
|
20240530,113000,9335510,14960,14960,14960,14960,0
|
|
20240530,112900,9335510,14960,14960,14960,14960,0
|
|
20240530,112800,9335510,14960,14960,14960,14960,0
|
|
20240530,112700,9335510,14960,14960,14960,14960,2
|
|
20240530,112600,9305590,14900,14900,14900,14900,0
|
|
20240530,112500,9305590,14900,14900,14900,14900,0
|
|
20240530,112400,9305590,14900,14900,14900,14900,0
|
|
20240530,112300,9305590,14900,14900,14900,14900,0
|
|
20240530,112200,9305590,14900,14900,14900,14900,0
|
|
20240530,112100,9305590,14900,14900,14900,14900,0
|
|
20240530,112000,9305590,14900,14900,14900,14900,0
|
|
20240530,111900,9305590,14900,14900,14900,14900,0
|
|
20240530,111800,9305590,14900,14900,14900,14900,0
|
|
20240530,111700,9305590,14900,14900,14900,14900,0
|
|
20240530,111600,9305590,14900,14900,14900,14900,0
|
|
20240530,111500,9305590,14900,14900,14900,14900,0
|
|
20240530,111400,9305590,14900,14900,14900,14900,0
|
|
20240530,111300,9305590,14900,14900,14900,14900,0
|
|
20240530,111200,9305590,14900,14900,14900,14900,0
|
|
20240530,111100,9305590,14900,14900,14900,14900,0
|
|
20240530,111000,9305590,14900,14900,14900,14900,0
|
|
20240530,110900,9305590,14900,14900,14900,14900,0
|
|
20240530,110800,9305590,14900,14900,14900,14900,0
|
|
20240530,110700,9305590,14900,14900,14900,14900,0
|
|
20240530,110600,9305590,14900,14900,14900,14900,0
|
|
20240530,110500,9305590,14900,14900,14900,14900,0
|
|
20240530,110400,9305590,14900,14900,14900,14900,0
|
|
20240530,110300,9305590,14900,14900,14900,14900,0
|
|
20240530,110200,9305590,14900,14900,14900,14900,0
|
|
20240530,110100,9305590,14900,14900,14900,14900,0
|
|
20240530,110000,9305590,14900,14900,14900,14900,0
|
|
20240530,105900,9305590,14900,14900,14900,14900,0
|
|
20240530,105800,9305590,14900,14900,14900,14900,0
|
|
20240530,105700,9305590,14900,14900,14900,14900,0
|
|
20240530,105600,9305590,14900,14900,14900,14900,0
|
|
20240530,105500,9305590,14900,14900,14900,14900,66
|
|
20240530,105400,8322190,14890,14890,14890,14890,0
|
|
20240530,105300,8322190,14890,14890,14890,14890,0
|
|
20240530,105200,8322190,14890,14890,14890,14890,0
|
|
20240530,105100,8322190,14890,14890,14890,14890,0
|
|
20240530,105000,8322190,14890,14890,14890,14890,0
|
|
20240530,104900,8322190,14890,14890,14890,14890,0
|
|
20240530,104800,8322190,14890,14900,14900,14890,18
|
|
20240530,104700,8054030,14900,14900,14900,14900,0
|
|
20240530,104600,8054030,14900,14900,14900,14900,0
|
|
20240530,104500,8054030,14900,14900,14900,14900,0
|
|
20240530,104400,8054030,14900,14900,14900,14900,0
|
|
20240530,104300,8054030,14900,14900,14900,14900,0
|
|
20240530,104200,8054030,14900,14900,14900,14900,0
|
|
20240530,104100,8054030,14900,14900,14900,14900,0
|
|
20240530,104000,8054030,14900,14900,14900,14900,0
|
|
20240530,103900,8054030,14900,14900,14900,14900,0
|
|
20240530,103800,8054030,14900,14900,14900,14900,0
|
|
20240530,103700,8054030,14900,14900,14900,14900,0
|
|
20240530,103600,8054030,14900,14900,14900,14900,0
|
|
20240530,103500,8054030,14900,14900,14900,14900,0
|
|
20240530,103400,8054030,14900,14900,14900,14900,0
|
|
20240530,103300,8054030,14900,14900,14900,14900,0
|
|
20240530,103200,8054030,14900,14900,14900,14900,0
|
|
20240530,103100,8054030,14900,14900,14900,14900,0
|
|
20240530,103000,8054030,14900,14900,14900,14900,0
|
|
20240530,102900,8054030,14900,14900,14900,14900,66
|
|
20240530,102800,7070630,14890,14890,14890,14890,0
|
|
20240530,102700,7070630,14890,14890,14890,14890,0
|
|
20240530,102600,7070630,14890,14890,14890,14890,0
|
|
20240530,102500,7070630,14890,14890,14890,14890,0
|
|
20240530,102400,7070630,14890,14890,14890,14890,0
|
|
20240530,102300,7070630,14890,14890,14890,14890,0
|
|
20240530,102200,7070630,14890,14890,14890,14890,0
|
|
20240530,102100,7070630,14890,14890,14890,14890,0
|
|
20240530,102000,7070630,14890,14890,14890,14890,0
|
|
20240530,101900,7070630,14890,14890,14890,14890,0
|
|
20240530,101800,7070630,14890,14890,14890,14890,0
|
|
20240530,101700,7070630,14890,15000,15000,14890,149
|
|
20240530,101600,4838790,15000,15000,15000,15000,0
|
|
20240530,101500,4838790,15000,15000,15000,15000,0
|
|
20240530,101400,4838790,15000,15000,15000,15000,0
|
|
20240530,101300,4838790,15000,15000,15000,15000,0
|
|
20240530,101200,4838790,15000,15000,15000,15000,0
|
|
20240530,101100,4838790,15000,15000,15000,15000,0
|
|
20240530,101000,4838790,15000,15000,15000,15000,0
|
|
20240530,100900,4838790,15000,15000,15000,15000,0
|
|
20240530,100800,4838790,15000,15000,15000,15000,0
|
|
20240530,100700,4838790,15000,15000,15000,15000,0
|
|
20240530,100600,4838790,15000,15000,15000,15000,1
|
|
20240530,100500,4823790,14940,14940,14940,14940,0
|
|
20240530,100400,4823790,14940,14940,14940,14940,0
|
|
20240530,100300,4823790,14940,14940,14940,14940,0
|
|
20240530,100200,4823790,14940,14940,14940,14940,0
|
|
20240530,100100,4823790,14940,14940,14940,14940,0
|
|
20240530,100000,4823790,14940,15000,15000,14940,2
|
|
20240530,095900,4793850,14950,14950,14950,14950,0
|
|
20240530,095800,4793850,14950,14950,14950,14950,1
|
|
20240530,095700,4778900,14950,14950,14950,14940,3
|
|
20240530,095600,4734060,14950,14950,14950,14950,1
|
|
20240530,095500,4719110,14950,14950,14950,14950,0
|
|
20240530,095400,4719110,14950,14950,14950,14950,1
|
|
20240530,095300,4704160,14940,14940,14940,14940,13
|
|
20240530,095200,4509940,14940,14940,14940,14940,0
|
|
20240530,095100,4509940,14940,14940,14940,14940,0
|
|
20240530,095000,4509940,14940,14940,14940,14940,0
|
|
20240530,094900,4509940,14940,14940,14940,14940,1
|
|
20240530,094800,4495000,14950,14950,14950,14950,1
|
|
20240530,094700,4480050,14950,14950,14950,14950,0
|
|
20240530,094600,4480050,14950,14950,14950,14950,0
|
|
20240530,094500,4480050,14950,14950,14950,14950,1
|
|
20240530,094400,4465100,14950,14950,14950,14950,0
|
|
20240530,094300,4465100,14950,14950,14950,14950,0
|
|
20240530,094200,4465100,14950,14950,14950,14950,0
|
|
20240530,094100,4465100,14950,14950,14950,14950,0
|
|
20240530,094000,4465100,14950,14950,14950,14950,0
|
|
20240530,093900,4465100,14950,14950,14950,14950,0
|
|
20240530,093800,4465100,14950,14950,14950,14950,1
|
|
20240530,093700,4450150,14940,14940,14940,14940,0
|
|
20240530,093600,4450150,14940,14940,14940,14940,2
|
|
20240530,093500,4420270,14950,14950,14950,14950,0
|
|
20240530,093400,4420270,14950,14950,14950,14950,2
|
|
20240530,093300,4390370,14950,14950,14950,14950,0
|
|
20240530,093200,4390370,14950,14950,14950,14950,0
|
|
20240530,093100,4390370,14950,14950,14950,14950,2
|
|
20240530,093000,4360470,15000,15000,15000,15000,0
|
|
20240530,092900,4360470,15000,15000,15000,15000,0
|
|
20240530,092800,4360470,15000,15000,15000,15000,0
|
|
20240530,092700,4360470,15000,15000,15000,15000,0
|
|
20240530,092600,4360470,15000,15000,15000,15000,0
|
|
20240530,092500,4360470,15000,15000,15000,15000,0
|
|
20240530,092400,4360470,15000,15000,15000,15000,0
|
|
20240530,092300,4360470,15000,15000,15000,15000,0
|
|
20240530,092200,4360470,15000,15000,15000,15000,0
|
|
20240530,092100,4360470,15000,15000,15000,15000,0
|
|
20240530,092000,4360470,15000,15000,15000,15000,0
|
|
20240530,091900,4360470,15000,15000,15000,15000,0
|
|
20240530,091800,4360470,15000,15000,15000,15000,0
|
|
20240530,091700,4360470,15000,15000,15000,15000,0
|
|
20240530,091600,4360470,15000,15000,15000,15000,0
|
|
20240530,091500,4360470,15000,15000,15000,15000,0
|
|
20240530,091400,4360470,15000,15000,15000,15000,0
|
|
20240530,091300,4360470,15000,15000,15000,15000,0
|
|
20240530,091200,4360470,15000,14900,15000,14880,129
|
|
20240530,091100,2430690,14950,14950,14950,14950,0
|
|
20240530,091000,2430690,14950,14950,14950,14950,0
|
|
20240530,090900,2430690,14950,14950,14950,14950,0
|
|
20240530,090800,2430690,14950,14950,14950,14950,1
|
|
20240530,090700,2415740,14890,14890,14890,14890,2
|
|
20240530,090600,2385960,14890,14890,14890,14890,0
|
|
20240530,090500,2385960,14890,14890,14890,14890,0
|
|
20240530,090400,2385960,14890,14890,14890,14890,0
|
|
20240530,090300,2385960,14890,14920,14920,14890,147
|
|
20240530,090200,194870,14990,14990,14990,14990,0
|
|
20240530,090100,194870,14990,14990,14990,14990,0
|
|
20240530,090000,194870,14990,14990,14990,14990,13
|