695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,203200,288727330,7980,7980,7980,7980,715
|
|
20240528,203100,288727330,7980,7980,7980,7980,0
|
|
20240528,203000,288727330,7980,7980,7980,7980,0
|
|
20240528,202900,288727330,7980,7980,7980,7980,0
|
|
20240528,202800,288727330,7980,7980,7980,7980,0
|
|
20240528,202700,288727330,7980,7980,7980,7980,0
|
|
20240528,202600,288727330,7980,7980,7980,7980,0
|
|
20240528,202500,288727330,7980,7980,7980,7980,0
|
|
20240528,202400,288727330,7980,7980,7980,7980,0
|
|
20240528,202300,288727330,7980,7980,7980,7980,0
|
|
20240528,202200,288727330,7980,7980,7980,7980,0
|
|
20240528,202100,288727330,7980,7980,7980,7980,0
|
|
20240528,202000,288727330,7980,7980,7980,7980,0
|
|
20240528,201900,288727330,7980,7980,7980,7980,0
|
|
20240528,201800,288727330,7980,7980,7980,7980,0
|
|
20240528,201700,288727330,7980,7980,7980,7980,0
|
|
20240528,201600,288727330,7980,7980,7980,7980,0
|
|
20240528,201500,288727330,7980,7980,7980,7980,0
|
|
20240528,201400,288727330,7980,7980,7980,7980,0
|
|
20240528,201300,288727330,7980,7980,7980,7980,0
|
|
20240528,201200,288727330,7980,7980,7980,7980,0
|
|
20240528,201100,288727330,7980,7980,7980,7980,0
|
|
20240528,201000,288727330,7980,7980,7980,7980,0
|
|
20240528,200900,288727330,7980,7980,7980,7980,0
|
|
20240528,200800,288727330,7980,7980,7980,7980,0
|
|
20240528,200700,288727330,7980,7980,7980,7980,0
|
|
20240528,200600,288727330,7980,7980,7980,7980,0
|
|
20240528,200500,288727330,7980,7980,7980,7980,0
|
|
20240528,200400,288727330,7980,7980,7980,7980,0
|
|
20240528,200300,288727330,7980,7980,7980,7980,0
|
|
20240528,200200,288727330,7980,7980,7980,7980,715
|
|
20240528,200100,288727330,7980,7980,7980,7980,0
|
|
20240528,200000,288727330,7980,7980,7980,7980,0
|
|
20240528,195900,288727330,7980,7980,7980,7980,0
|
|
20240528,195800,288727330,7980,7980,7980,7980,0
|
|
20240528,195700,288727330,7980,7980,7980,7980,0
|
|
20240528,195600,288727330,7980,7980,7980,7980,0
|
|
20240528,195500,288727330,7980,7980,7980,7980,0
|
|
20240528,195400,288727330,7980,7980,7980,7980,0
|
|
20240528,195300,288727330,7980,7980,7980,7980,0
|
|
20240528,195200,288727330,7980,7980,7980,7980,0
|
|
20240528,195100,288727330,7980,7980,7980,7980,0
|
|
20240528,195000,288727330,7980,7980,7980,7980,0
|
|
20240528,194900,288727330,7980,7980,7980,7980,0
|
|
20240528,194800,288727330,7980,7980,7980,7980,0
|
|
20240528,194700,288727330,7980,7980,7980,7980,0
|
|
20240528,194600,288727330,7980,7980,7980,7980,0
|
|
20240528,194500,288727330,7980,7980,7980,7980,0
|
|
20240528,194400,288727330,7980,7980,7980,7980,0
|
|
20240528,194300,288727330,7980,7980,7980,7980,0
|
|
20240528,194200,288727330,7980,7980,7980,7980,0
|
|
20240528,194100,288727330,7980,7980,7980,7980,0
|
|
20240528,194000,288727330,7980,7980,7980,7980,0
|
|
20240528,193900,288727330,7980,7980,7980,7980,0
|
|
20240528,193800,288727330,7980,7980,7980,7980,0
|
|
20240528,193700,288727330,7980,7980,7980,7980,0
|
|
20240528,193600,288727330,7980,7980,7980,7980,0
|
|
20240528,193500,288727330,7980,7980,7980,7980,0
|
|
20240528,193400,288727330,7980,7980,7980,7980,0
|
|
20240528,193300,288727330,7980,7980,7980,7980,0
|
|
20240528,193200,288727330,7980,7980,7980,7980,715
|
|
20240528,193100,288727330,7980,7980,7980,7980,0
|
|
20240528,193000,288727330,7980,7980,7980,7980,0
|
|
20240528,192900,288727330,7980,7980,7980,7980,0
|
|
20240528,192800,288727330,7980,7980,7980,7980,0
|
|
20240528,192700,288727330,7980,7980,7980,7980,0
|
|
20240528,192600,288727330,7980,7980,7980,7980,0
|
|
20240528,192500,288727330,7980,7980,7980,7980,0
|
|
20240528,192400,288727330,7980,7980,7980,7980,0
|
|
20240528,192300,288727330,7980,7980,7980,7980,0
|
|
20240528,192200,288727330,7980,7980,7980,7980,0
|
|
20240528,192100,288727330,7980,7980,7980,7980,0
|
|
20240528,192000,288727330,7980,7980,7980,7980,0
|
|
20240528,191900,288727330,7980,7980,7980,7980,0
|
|
20240528,191800,288727330,7980,7980,7980,7980,0
|
|
20240528,191700,288727330,7980,7980,7980,7980,0
|
|
20240528,191600,288727330,7980,7980,7980,7980,0
|
|
20240528,191500,288727330,7980,7980,7980,7980,0
|
|
20240528,191400,288727330,7980,7980,7980,7980,0
|
|
20240528,191300,288727330,7980,7980,7980,7980,0
|
|
20240528,191200,288727330,7980,7980,7980,7980,0
|
|
20240528,191100,288727330,7980,7980,7980,7980,0
|
|
20240528,191000,288727330,7980,7980,7980,7980,0
|
|
20240528,190900,288727330,7980,7980,7980,7980,0
|
|
20240528,190800,288727330,7980,7980,7980,7980,0
|
|
20240528,190700,288727330,7980,7980,7980,7980,0
|
|
20240528,190600,288727330,7980,7980,7980,7980,0
|
|
20240528,190500,288727330,7980,7980,7980,7980,0
|
|
20240528,190400,288727330,7980,7980,7980,7980,0
|
|
20240528,190300,288727330,7980,7980,7980,7980,0
|
|
20240528,190200,288727330,7980,7980,7980,7980,715
|
|
20240528,190100,288727330,7980,7980,7980,7980,0
|
|
20240528,190000,288727330,7980,7980,7980,7980,0
|
|
20240528,185900,288727330,7980,7980,7980,7980,0
|
|
20240528,185800,288727330,7980,7980,7980,7980,0
|
|
20240528,185700,288727330,7980,7980,7980,7980,0
|
|
20240528,185600,288727330,7980,7980,7980,7980,0
|
|
20240528,185500,288727330,7980,7980,7980,7980,0
|
|
20240528,185400,288727330,7980,7980,7980,7980,0
|
|
20240528,185300,288727330,7980,7980,7980,7980,0
|
|
20240528,185200,288727330,7980,7980,7980,7980,0
|
|
20240528,185100,288727330,7980,7980,7980,7980,0
|
|
20240528,185000,288727330,7980,7980,7980,7980,0
|
|
20240528,184900,288727330,7980,7980,7980,7980,0
|
|
20240528,184800,288727330,7980,7980,7980,7980,0
|
|
20240528,184700,288727330,7980,7980,7980,7980,0
|
|
20240528,184600,288727330,7980,7980,7980,7980,0
|
|
20240528,184500,288727330,7980,7980,7980,7980,0
|
|
20240528,184400,288727330,7980,7980,7980,7980,0
|
|
20240528,184300,288727330,7980,7980,7980,7980,0
|
|
20240528,184200,288727330,7980,7980,7980,7980,0
|
|
20240528,184100,288727330,7980,7980,7980,7980,0
|
|
20240528,184000,288727330,7980,7980,7980,7980,0
|
|
20240528,183900,288727330,7980,7980,7980,7980,0
|
|
20240528,183800,288727330,7980,7980,7980,7980,0
|
|
20240528,183700,288727330,7980,7980,7980,7980,0
|
|
20240528,183600,288727330,7980,7980,7980,7980,0
|
|
20240528,183500,288727330,7980,7980,7980,7980,0
|
|
20240528,183400,288727330,7980,7980,7980,7980,0
|
|
20240528,183300,288727330,7980,7980,7980,7980,0
|
|
20240528,183200,288727330,7980,7980,7980,7980,715
|
|
20240528,183100,288727330,7980,7980,7980,7980,0
|
|
20240528,183000,288727330,7980,7980,7980,7980,0
|
|
20240528,182900,288727330,7980,7980,7980,7980,0
|
|
20240528,182800,288727330,7980,7980,7980,7980,0
|
|
20240528,182700,288727330,7980,7980,7980,7980,0
|
|
20240528,182600,288727330,7980,7980,7980,7980,0
|
|
20240528,182500,288727330,7980,7980,7980,7980,0
|
|
20240528,182400,288727330,7980,7980,7980,7980,0
|
|
20240528,182300,288727330,7980,7980,7980,7980,0
|
|
20240528,182200,288727330,7980,7980,7980,7980,0
|
|
20240528,182100,288727330,7980,7980,7980,7980,0
|
|
20240528,182000,288727330,7980,7980,7980,7980,0
|
|
20240528,181900,288727330,7980,7980,7980,7980,0
|
|
20240528,181800,288727330,7980,7980,7980,7980,0
|
|
20240528,181700,288727330,7980,7980,7980,7980,0
|
|
20240528,181600,288727330,7980,7980,7980,7980,0
|
|
20240528,181500,288727330,7980,7980,7980,7980,0
|
|
20240528,181400,288727330,7980,7980,7980,7980,0
|
|
20240528,181300,288727330,7980,7980,7980,7980,0
|
|
20240528,181200,288727330,7980,7980,7980,7980,0
|
|
20240528,181100,288727330,7980,7980,7980,7980,0
|
|
20240528,181000,288727330,7980,7980,7980,7980,0
|
|
20240528,180900,288727330,7980,7980,7980,7980,0
|
|
20240528,180800,288727330,7980,7980,7980,7980,0
|
|
20240528,180700,288727330,7980,7980,7980,7980,0
|
|
20240528,180600,288727330,7980,7980,7980,7980,0
|
|
20240528,180500,288727330,7980,7980,7980,7980,0
|
|
20240528,180400,288727330,7980,7980,7980,7980,0
|
|
20240528,180300,288727330,7980,7980,7980,7980,0
|
|
20240528,180200,288727330,7980,7980,7980,7980,715
|
|
20240528,180100,288727330,7980,7980,7980,7980,0
|
|
20240528,180000,288727330,7980,7980,7980,7980,0
|
|
20240528,175900,288727330,7980,7980,7980,7980,0
|
|
20240528,175800,288727330,7980,7980,7980,7980,0
|
|
20240528,175700,288727330,7980,7980,7980,7980,0
|
|
20240528,175600,288727330,7980,7980,7980,7980,0
|
|
20240528,175500,288727330,7980,7980,7980,7980,0
|
|
20240528,175400,288727330,7980,7980,7980,7980,0
|
|
20240528,175300,288727330,7980,7980,7980,7980,0
|
|
20240528,175200,288727330,7980,7980,7980,7980,0
|
|
20240528,175100,288727330,7980,7980,7980,7980,0
|
|
20240528,175000,288727330,7980,7980,7980,7980,0
|
|
20240528,174900,288727330,7980,7980,7980,7980,0
|
|
20240528,174800,288727330,7980,7980,7980,7980,0
|
|
20240528,174700,288727330,7980,7980,7980,7980,0
|
|
20240528,174600,288727330,7980,7980,7980,7980,0
|
|
20240528,174500,288727330,7980,7980,7980,7980,0
|
|
20240528,174400,288727330,7980,7980,7980,7980,0
|
|
20240528,174300,288727330,7980,7980,7980,7980,0
|
|
20240528,174200,288727330,7980,7980,7980,7980,0
|
|
20240528,174100,288727330,7980,7980,7980,7980,0
|
|
20240528,174000,288727330,7980,7980,7980,7980,0
|
|
20240528,173900,288727330,7980,7980,7980,7980,0
|
|
20240528,173800,288727330,7980,7980,7980,7980,0
|
|
20240528,173700,288727330,7980,7980,7980,7980,0
|
|
20240528,173600,288727330,7980,7980,7980,7980,0
|
|
20240528,173500,288727330,7980,7980,7980,7980,0
|
|
20240528,173400,288727330,7980,7980,7980,7980,0
|
|
20240528,173300,288727330,7980,7980,7980,7980,0
|
|
20240528,173200,288727330,7980,7980,7980,7980,715
|
|
20240528,173100,288727330,7980,7980,7980,7980,0
|
|
20240528,173000,288727330,7980,7980,7980,7980,0
|
|
20240528,172900,288727330,7980,7980,7980,7980,0
|
|
20240528,172800,288727330,7980,7980,7980,7980,0
|
|
20240528,172700,288727330,7980,7980,7980,7980,0
|
|
20240528,172600,288727330,7980,7980,7980,7980,0
|
|
20240528,172500,288727330,7980,7980,7980,7980,0
|
|
20240528,172400,288727330,7980,7980,7980,7980,0
|
|
20240528,172300,288727330,7980,7980,7980,7980,0
|
|
20240528,172200,288727330,7980,7980,7980,7980,0
|
|
20240528,172100,288727330,7980,7980,7980,7980,0
|
|
20240528,172000,288727330,7980,7980,7980,7980,0
|
|
20240528,171900,288727330,7980,7980,7980,7980,0
|
|
20240528,171800,288727330,7980,7980,7980,7980,0
|
|
20240528,171700,288727330,7980,7980,7980,7980,0
|
|
20240528,171600,288727330,7980,7980,7980,7980,0
|
|
20240528,171500,288727330,7980,7980,7980,7980,0
|
|
20240528,171400,288727330,7980,7980,7980,7980,0
|
|
20240528,171300,288727330,7980,7980,7980,7980,0
|
|
20240528,171200,288727330,7980,7980,7980,7980,0
|
|
20240528,171100,288727330,7980,7980,7980,7980,0
|
|
20240528,171000,288727330,7980,7980,7980,7980,0
|
|
20240528,170900,288727330,7980,7980,7980,7980,0
|
|
20240528,170800,288727330,7980,7980,7980,7980,0
|
|
20240528,170700,288727330,7980,7980,7980,7980,0
|
|
20240528,170600,288727330,7980,7980,7980,7980,0
|
|
20240528,170500,288727330,7980,7980,7980,7980,0
|
|
20240528,170400,288727330,7980,7980,7980,7980,0
|
|
20240528,170300,288727330,7980,7980,7980,7980,0
|
|
20240528,170200,288727330,7980,7980,7980,7980,715
|
|
20240528,170100,288727330,7980,7980,7980,7980,0
|
|
20240528,170000,288727330,7980,7980,7980,7980,0
|
|
20240528,165900,288727330,7980,7980,7980,7980,0
|
|
20240528,165800,288727330,7980,7980,7980,7980,0
|
|
20240528,165700,288727330,7980,7980,7980,7980,0
|
|
20240528,165600,288727330,7980,7980,7980,7980,0
|
|
20240528,165500,288727330,7980,7980,7980,7980,0
|
|
20240528,165400,288727330,7980,7980,7980,7980,0
|
|
20240528,165300,288727330,7980,7980,7980,7980,0
|
|
20240528,165200,288727330,7980,7980,7980,7980,0
|
|
20240528,165100,288727330,7980,7980,7980,7980,0
|
|
20240528,165000,288727330,7980,7980,7980,7980,0
|
|
20240528,164900,288727330,7980,7980,7980,7980,0
|
|
20240528,164800,288727330,7980,7980,7980,7980,0
|
|
20240528,164700,288727330,7980,7980,7980,7980,0
|
|
20240528,164600,288727330,7980,7980,7980,7980,0
|
|
20240528,164500,288727330,7980,7980,7980,7980,0
|
|
20240528,164400,288727330,7980,7980,7980,7980,0
|
|
20240528,164300,288727330,7980,7980,7980,7980,0
|
|
20240528,164200,288727330,7980,7980,7980,7980,0
|
|
20240528,164100,288727330,7980,7980,7980,7980,0
|
|
20240528,164000,288727330,7980,7980,7980,7980,0
|
|
20240528,163900,288727330,7980,7980,7980,7980,0
|
|
20240528,163800,288727330,7980,7980,7980,7980,0
|
|
20240528,163700,288727330,7980,7980,7980,7980,0
|
|
20240528,163600,288727330,7980,7980,7980,7980,0
|
|
20240528,163500,288727330,7980,7980,7980,7980,0
|
|
20240528,163400,288727330,7980,7980,7980,7980,0
|
|
20240528,163300,288727330,7980,7980,7980,7980,0
|
|
20240528,163200,288727330,7980,7980,7980,7980,715
|
|
20240528,163100,288727330,7980,7980,7980,7980,0
|
|
20240528,163000,288727330,7980,7980,7980,7980,0
|
|
20240528,162900,288727330,7980,7980,7980,7980,0
|
|
20240528,162800,288727330,7980,7980,7980,7980,0
|
|
20240528,162700,288727330,7980,7980,7980,7980,0
|
|
20240528,162600,288727330,7980,7980,7980,7980,0
|
|
20240528,162500,288727330,7980,7980,7980,7980,0
|
|
20240528,162400,288727330,7980,7980,7980,7980,0
|
|
20240528,162300,288727330,7980,7980,7980,7980,0
|
|
20240528,162200,288727330,7980,7980,7980,7980,0
|
|
20240528,162100,288727330,7980,7980,7980,7980,0
|
|
20240528,162000,288727330,7980,7980,7980,7980,0
|
|
20240528,161900,288727330,7980,7980,7980,7980,0
|
|
20240528,161800,288727330,7980,7980,7980,7980,0
|
|
20240528,161700,288727330,7980,7980,7980,7980,0
|
|
20240528,161600,288727330,7980,7980,7980,7980,0
|
|
20240528,161500,288727330,7980,7980,7980,7980,0
|
|
20240528,161400,288727330,7980,7980,7980,7980,0
|
|
20240528,161300,288727330,7980,7980,7980,7980,0
|
|
20240528,161200,288727330,7980,7980,7980,7980,0
|
|
20240528,161100,288727330,7980,7980,7980,7980,0
|
|
20240528,161000,288727330,7980,7980,7980,7980,0
|
|
20240528,160900,288727330,7980,7980,7980,7980,0
|
|
20240528,160800,288727330,7980,7980,7980,7980,0
|
|
20240528,160700,288727330,7980,7980,7980,7980,0
|
|
20240528,160600,288727330,7980,7980,7980,7980,0
|
|
20240528,160500,288727330,7980,7980,7980,7980,0
|
|
20240528,160400,288727330,7980,7980,7980,7980,0
|
|
20240528,160300,288727330,7980,7980,7980,7980,0
|
|
20240528,160200,288727330,7980,7980,7980,7980,715
|
|
20240528,160100,288727330,7980,7980,7980,7980,0
|
|
20240528,160000,288727330,7980,7980,7980,7980,0
|
|
20240528,155900,288727330,7980,7980,7980,7980,0
|
|
20240528,155800,288727330,7980,7980,7980,7980,0
|
|
20240528,155700,288727330,7980,7980,7980,7980,0
|
|
20240528,155600,288727330,7980,7980,7980,7980,0
|
|
20240528,155500,288727330,7980,7980,7980,7980,0
|
|
20240528,155400,288727330,7980,7980,7980,7980,0
|
|
20240528,155300,288727330,7980,7980,7980,7980,0
|
|
20240528,155200,288727330,7980,7980,7980,7980,0
|
|
20240528,155100,288727330,7980,7980,7980,7980,0
|
|
20240528,155000,288727330,7980,7980,7980,7980,0
|
|
20240528,154900,288727330,7980,7980,7980,7980,0
|
|
20240528,154800,288727330,7980,7980,7980,7980,0
|
|
20240528,154700,288727330,7980,7980,7980,7980,0
|
|
20240528,154600,288727330,7980,7980,7980,7980,0
|
|
20240528,154500,288727330,7980,7980,7980,7980,0
|
|
20240528,154400,288727330,7980,7980,7980,7980,0
|
|
20240528,154300,288727330,7980,7980,7980,7980,0
|
|
20240528,154200,288727330,7980,7980,7980,7980,0
|
|
20240528,154100,288727330,7980,7980,7980,7980,0
|
|
20240528,154000,288727330,7980,7980,7980,7980,0
|
|
20240528,153900,288727330,7980,7980,7980,7980,0
|
|
20240528,153800,288727330,7980,7980,7980,7980,0
|
|
20240528,153700,288727330,7980,7980,7980,7980,0
|
|
20240528,153600,288727330,7980,7980,7980,7980,0
|
|
20240528,153500,288727330,7980,7980,7980,7980,0
|
|
20240528,153400,288727330,7980,7980,7980,7980,0
|
|
20240528,153300,288727330,7980,7980,7980,7980,0
|
|
20240528,153200,288727330,7980,7980,7980,7980,715
|
|
20240528,153100,288727330,7980,7980,7980,7980,0
|
|
20240528,153000,288727330,7980,7980,7980,7980,715
|
|
20240528,152900,283021630,7950,7950,7950,7950,0
|
|
20240528,152800,283021630,7950,7950,7950,7950,0
|
|
20240528,152700,283021630,7950,7950,7950,7950,0
|
|
20240528,152600,283021630,7950,7950,7950,7950,0
|
|
20240528,152500,283021630,7950,7950,7950,7950,0
|
|
20240528,152400,283021630,7950,7950,7950,7950,0
|
|
20240528,152300,283021630,7950,7950,7950,7950,0
|
|
20240528,152200,283021630,7950,7950,7950,7950,0
|
|
20240528,152100,283021630,7950,7950,7950,7950,0
|
|
20240528,152000,283021630,7950,7950,7950,7950,0
|
|
20240528,151900,283021630,7950,7950,7950,7950,0
|
|
20240528,151800,283021630,7950,7950,7950,7950,503
|
|
20240528,151700,279022780,7950,7950,7950,7950,0
|
|
20240528,151600,279022780,7950,7950,7950,7950,1
|
|
20240528,151500,279014830,7770,7780,7780,7770,86
|
|
20240528,151400,278346110,7950,7950,7950,7950,0
|
|
20240528,151300,278346110,7950,7950,7950,7950,0
|
|
20240528,151200,278346110,7950,7950,7950,7950,1
|
|
20240528,151100,278338160,7950,7950,7950,7950,150
|
|
20240528,151000,277145660,7950,7950,7950,7950,0
|
|
20240528,150900,277145660,7950,7950,7950,7950,0
|
|
20240528,150800,277145660,7950,7950,7950,7950,0
|
|
20240528,150700,277145660,7950,7950,7950,7950,0
|
|
20240528,150600,277145660,7950,7950,7950,7950,0
|
|
20240528,150500,277145660,7950,7950,7950,7950,0
|
|
20240528,150400,277145660,7950,7950,7950,7950,0
|
|
20240528,150300,277145660,7950,7950,7950,7950,0
|
|
20240528,150200,277145660,7950,7950,7950,7950,0
|
|
20240528,150100,277145660,7950,7950,7950,7950,0
|
|
20240528,150000,277145660,7950,7950,7950,7950,0
|
|
20240528,145900,277145660,7950,7950,7950,7950,0
|
|
20240528,145800,277145660,7950,7950,7950,7950,0
|
|
20240528,145700,277145660,7950,7950,7950,7950,0
|
|
20240528,145600,277145660,7950,7950,7950,7950,0
|
|
20240528,145500,277145660,7950,7950,7950,7950,0
|
|
20240528,145400,277145660,7950,7950,7950,7950,0
|
|
20240528,145300,277145660,7950,7940,7950,7940,47
|
|
20240528,145200,276772470,7940,7900,7940,7900,101
|
|
20240528,145100,275974410,7900,7900,7900,7900,0
|
|
20240528,145000,275974410,7900,7900,7900,7900,1
|
|
20240528,144900,275966510,7720,7720,7720,7720,0
|
|
20240528,144800,275966510,7720,7720,7720,7720,0
|
|
20240528,144700,275966510,7720,7720,7720,7720,0
|
|
20240528,144600,275966510,7720,7720,7720,7720,0
|
|
20240528,144500,275966510,7720,7720,7720,7720,100
|
|
20240528,144400,275194510,8000,8000,8000,8000,0
|
|
20240528,144300,275194510,8000,8000,8000,8000,0
|
|
20240528,144200,275194510,8000,8000,8000,8000,0
|
|
20240528,144100,275194510,8000,8000,8000,8000,0
|
|
20240528,144000,275194510,8000,8000,8000,8000,0
|
|
20240528,143900,275194510,8000,8000,8000,8000,4
|
|
20240528,143800,275162510,8000,8000,8000,8000,1
|
|
20240528,143700,275154510,8000,8000,8000,8000,0
|
|
20240528,143600,275154510,8000,8000,8000,8000,0
|
|
20240528,143500,275154510,8000,8000,8000,8000,0
|
|
20240528,143400,275154510,8000,8000,8000,8000,0
|
|
20240528,143300,275154510,8000,8000,8000,8000,0
|
|
20240528,143200,275154510,8000,8000,8000,8000,0
|
|
20240528,143100,275154510,8000,8000,8000,8000,100
|
|
20240528,143000,274354510,8000,8000,8000,8000,0
|
|
20240528,142900,274354510,8000,8000,8000,8000,0
|
|
20240528,142800,274354510,8000,8000,8000,8000,0
|
|
20240528,142700,274354510,8000,8000,8000,8000,0
|
|
20240528,142600,274354510,8000,7990,8000,7990,2000
|
|
20240528,142500,258373310,7990,7970,7990,7970,100
|
|
20240528,142400,257575750,7970,7960,7970,7960,30
|
|
20240528,142300,257336920,7960,7960,7960,7960,0
|
|
20240528,142200,257336920,7960,7960,7960,7960,0
|
|
20240528,142100,257336920,7960,7890,7960,7890,1400
|
|
20240528,142000,246276310,7890,7890,7890,7890,0
|
|
20240528,141900,246276310,7890,7890,7890,7890,0
|
|
20240528,141800,246276310,7890,7700,7890,7700,310
|
|
20240528,141700,243888740,7700,7700,7700,7700,0
|
|
20240528,141600,243888740,7700,7700,7700,7700,17
|
|
20240528,141500,243757840,7700,7700,7700,7700,100
|
|
20240528,141400,242987840,7700,7700,7700,7700,0
|
|
20240528,141300,242987840,7700,7700,7700,7700,600
|
|
20240528,141200,238367840,7700,7700,7700,7700,100
|
|
20240528,141100,237597840,7700,7700,7700,7700,0
|
|
20240528,141000,237597840,7700,7700,7700,7700,0
|
|
20240528,140900,237597840,7700,7700,7700,7700,0
|
|
20240528,140800,237597840,7700,7700,7700,7700,0
|
|
20240528,140700,237597840,7700,7700,7700,7700,122
|
|
20240528,140600,236658440,7700,7700,7700,7700,0
|
|
20240528,140500,236658440,7700,7700,7700,7700,90
|
|
20240528,140400,235965440,7700,7700,7700,7700,0
|
|
20240528,140300,235965440,7700,7700,7700,7700,0
|
|
20240528,140200,235965440,7700,7700,7700,7700,0
|
|
20240528,140100,235965440,7700,7700,7700,7700,0
|
|
20240528,140000,235965440,7700,7700,7700,7700,0
|
|
20240528,135900,235965440,7700,7700,7700,7700,0
|
|
20240528,135800,235965440,7700,7700,7700,7700,38
|
|
20240528,135700,235672840,7700,7700,7700,7700,225
|
|
20240528,135600,233940340,7700,7530,7700,7530,440
|
|
20240528,135500,230626970,7530,7700,7700,7530,301
|
|
20240528,135400,228316240,7530,7530,7530,7530,0
|
|
20240528,135300,228316240,7530,7530,7530,7530,69
|
|
20240528,135200,227796670,7700,7710,7710,7700,1308
|
|
20240528,135100,217721990,7990,7990,7990,7990,0
|
|
20240528,135000,217721990,7990,7990,7990,7990,0
|
|
20240528,134900,217721990,7990,7990,7990,7990,0
|
|
20240528,134800,217721990,7990,7990,7990,7990,0
|
|
20240528,134700,217721990,7990,7990,7990,7990,0
|
|
20240528,134600,217721990,7990,7990,7990,7990,50
|
|
20240528,134500,217322490,7990,7990,7990,7990,112
|
|
20240528,134400,216427610,7990,7990,7990,7990,0
|
|
20240528,134300,216427610,7990,7990,7990,7990,1851
|
|
20240528,134200,201638120,7990,7990,7990,7990,379
|
|
20240528,134100,198609910,7990,7990,7990,7990,0
|
|
20240528,134000,198609910,7990,7990,7990,7990,0
|
|
20240528,133900,198609910,7990,7990,7990,7990,114
|
|
20240528,133800,197699050,7990,7990,7990,7990,1684
|
|
20240528,133700,184243890,7990,7980,7990,7980,1005
|
|
20240528,133600,176218230,7980,7890,7980,7890,221
|
|
20240528,133500,174472430,7890,7800,7890,7800,240
|
|
20240528,133400,172597640,7800,7800,7800,7800,0
|
|
20240528,133300,172597640,7800,7800,7800,7800,0
|
|
20240528,133200,172597640,7800,7800,7800,7800,839
|
|
20240528,133100,166053440,7800,7800,7800,7800,0
|
|
20240528,133000,166053440,7800,7800,7800,7800,0
|
|
20240528,132900,166053440,7800,7800,7800,7800,0
|
|
20240528,132800,166053440,7800,7800,7800,7800,0
|
|
20240528,132700,166053440,7800,7800,7800,7800,0
|
|
20240528,132600,166053440,7800,7800,7800,7800,0
|
|
20240528,132500,166053440,7800,7800,7800,7800,0
|
|
20240528,132400,166053440,7800,7790,7800,7790,1906
|
|
20240528,132300,151194330,7790,7790,7790,7790,50
|
|
20240528,132200,150804830,7790,7790,7790,7790,1
|
|
20240528,132100,150797040,7780,7780,7780,7780,50
|
|
20240528,132000,150408040,7700,7700,7700,7700,0
|
|
20240528,131900,150408040,7700,7700,7700,7700,0
|
|
20240528,131800,150408040,7700,7700,7700,7700,0
|
|
20240528,131700,150408040,7700,7700,7700,7700,0
|
|
20240528,131600,150408040,7700,7700,7700,7700,0
|
|
20240528,131500,150408040,7700,7700,7700,7700,0
|
|
20240528,131400,150408040,7700,7700,7700,7700,0
|
|
20240528,131300,150408040,7700,7700,7700,7700,0
|
|
20240528,131200,150408040,7700,7700,7700,7700,0
|
|
20240528,131100,150408040,7700,7700,7700,7700,0
|
|
20240528,131000,150408040,7700,7700,7700,7700,0
|
|
20240528,130900,150408040,7700,7700,7700,7700,0
|
|
20240528,130800,150408040,7700,7700,7700,7700,0
|
|
20240528,130700,150408040,7700,7700,7700,7700,0
|
|
20240528,130600,150408040,7700,7700,7700,7700,0
|
|
20240528,130500,150408040,7700,7700,7700,7700,0
|
|
20240528,130400,150408040,7700,7700,7700,7700,0
|
|
20240528,130300,150408040,7700,7700,7700,7700,0
|
|
20240528,130200,150408040,7700,7700,7700,7700,0
|
|
20240528,130100,150408040,7700,7700,7700,7700,0
|
|
20240528,130000,150408040,7700,7700,7700,7700,100
|
|
20240528,125900,149638040,7700,7700,7700,7700,0
|
|
20240528,125800,149638040,7700,7700,7700,7700,0
|
|
20240528,125700,149638040,7700,7700,7700,7700,0
|
|
20240528,125600,149638040,7700,7700,7700,7700,0
|
|
20240528,125500,149638040,7700,7700,7700,7700,0
|
|
20240528,125400,149638040,7700,7700,7700,7700,0
|
|
20240528,125300,149638040,7700,7700,7700,7700,1
|
|
20240528,125200,149630340,7780,7780,7780,7780,0
|
|
20240528,125100,149630340,7780,7780,7780,7780,0
|
|
20240528,125000,149630340,7780,7780,7780,7780,0
|
|
20240528,124900,149630340,7780,7780,7780,7780,50
|
|
20240528,124800,149241340,7700,7700,7700,7700,0
|
|
20240528,124700,149241340,7700,7700,7700,7700,100
|
|
20240528,124600,148471340,7700,7700,7700,7700,0
|
|
20240528,124500,148471340,7700,7700,7700,7700,0
|
|
20240528,124400,148471340,7700,7700,7700,7700,50
|
|
20240528,124300,148086340,7700,7700,7700,7700,0
|
|
20240528,124200,148086340,7700,7700,7700,7700,0
|
|
20240528,124100,148086340,7700,7700,7700,7700,0
|
|
20240528,124000,148086340,7700,7700,7700,7700,0
|
|
20240528,123900,148086340,7700,7700,7700,7700,30
|
|
20240528,123800,147855340,7700,7700,7700,7700,0
|
|
20240528,123700,147855340,7700,7700,7700,7700,0
|
|
20240528,123600,147855340,7700,7700,7700,7700,0
|
|
20240528,123500,147855340,7700,7700,7700,7700,0
|
|
20240528,123400,147855340,7700,7700,7700,7700,20
|
|
20240528,123300,147701340,7700,7700,7700,7700,185
|
|
20240528,123200,146276840,7700,7700,7700,7700,0
|
|
20240528,123100,146276840,7700,7700,7700,7700,0
|
|
20240528,123000,146276840,7700,7700,7700,7700,0
|
|
20240528,122900,146276840,7700,7700,7700,7700,0
|
|
20240528,122800,146276840,7700,7650,7700,7650,2000
|
|
20240528,122700,130883590,7650,7650,7650,7650,0
|
|
20240528,122600,130883590,7650,7650,7650,7650,0
|
|
20240528,122500,130883590,7650,7650,7650,7650,2
|
|
20240528,122400,130868290,7650,7650,7650,7650,0
|
|
20240528,122300,130868290,7650,7650,7650,7650,0
|
|
20240528,122200,130868290,7650,7650,7650,7650,0
|
|
20240528,122100,130868290,7650,7650,7650,7650,105
|
|
20240528,122000,130065040,7630,7630,7630,7630,100
|
|
20240528,121900,129302040,7630,7630,7630,7630,0
|
|
20240528,121800,129302040,7630,7630,7630,7630,0
|
|
20240528,121700,129302040,7630,7630,7630,7630,0
|
|
20240528,121600,129302040,7630,7630,7630,7630,0
|
|
20240528,121500,129302040,7630,7630,7630,7630,0
|
|
20240528,121400,129302040,7630,7630,7630,7630,300
|
|
20240528,121300,127013040,7650,7650,7650,7650,0
|
|
20240528,121200,127013040,7650,7650,7650,7650,0
|
|
20240528,121100,127013040,7650,7650,7650,7650,0
|
|
20240528,121000,127013040,7650,7650,7650,7650,0
|
|
20240528,120900,127013040,7650,7650,7650,7650,0
|
|
20240528,120800,127013040,7650,7650,7650,7650,0
|
|
20240528,120700,127013040,7650,7650,7650,7650,0
|
|
20240528,120600,127013040,7650,7650,7650,7650,0
|
|
20240528,120500,127013040,7650,7650,7650,7650,0
|
|
20240528,120400,127013040,7650,7650,7650,7650,0
|
|
20240528,120300,127013040,7650,7650,7650,7650,0
|
|
20240528,120200,127013040,7650,7650,7650,7650,0
|
|
20240528,120100,127013040,7650,7650,7650,7650,14
|
|
20240528,120000,126905940,7650,7650,7650,7650,0
|
|
20240528,115900,126905940,7650,7650,7650,7650,0
|
|
20240528,115800,126905940,7650,7650,7650,7650,0
|
|
20240528,115700,126905940,7650,7650,7650,7650,60
|
|
20240528,115600,126446940,7650,7650,7650,7650,0
|
|
20240528,115500,126446940,7650,7650,7650,7650,0
|
|
20240528,115400,126446940,7650,7650,7650,7650,0
|
|
20240528,115300,126446940,7650,7650,7650,7650,0
|
|
20240528,115200,126446940,7650,7600,7650,7600,826
|
|
20240528,115100,120128090,7650,7650,7650,7650,0
|
|
20240528,115000,120128090,7650,7650,7650,7650,0
|
|
20240528,114900,120128090,7650,7650,7650,7650,0
|
|
20240528,114800,120128090,7650,7650,7650,7650,0
|
|
20240528,114700,120128090,7650,7650,7650,7650,0
|
|
20240528,114600,120128090,7650,7650,7650,7650,0
|
|
20240528,114500,120128090,7650,7650,7650,7650,0
|
|
20240528,114400,120128090,7650,7650,7650,7650,0
|
|
20240528,114300,120128090,7650,7650,7650,7650,0
|
|
20240528,114200,120128090,7650,7650,7650,7650,0
|
|
20240528,114100,120128090,7650,7650,7650,7650,0
|
|
20240528,114000,120128090,7650,7650,7650,7650,0
|
|
20240528,113900,120128090,7650,7650,7650,7650,0
|
|
20240528,113800,120128090,7650,7650,7650,7650,0
|
|
20240528,113700,120128090,7650,7650,7650,7650,0
|
|
20240528,113600,120128090,7650,7650,7650,7650,0
|
|
20240528,113500,120128090,7650,7650,7650,7650,0
|
|
20240528,113400,120128090,7650,7650,7650,7650,0
|
|
20240528,113300,120128090,7650,7650,7650,7650,0
|
|
20240528,113200,120128090,7650,7650,7650,7650,0
|
|
20240528,113100,120128090,7650,7650,7650,7650,0
|
|
20240528,113000,120128090,7650,7650,7650,7650,0
|
|
20240528,112900,120128090,7650,7650,7650,7650,0
|
|
20240528,112800,120128090,7650,7650,7650,7650,1
|
|
20240528,112700,120120440,7460,7460,7460,7460,0
|
|
20240528,112600,120120440,7460,7460,7460,7460,0
|
|
20240528,112500,120120440,7460,7460,7460,7460,0
|
|
20240528,112400,120120440,7460,7460,7460,7460,0
|
|
20240528,112300,120120440,7460,7460,7460,7460,0
|
|
20240528,112200,120120440,7460,7460,7460,7460,0
|
|
20240528,112100,120120440,7460,7460,7460,7460,0
|
|
20240528,112000,120120440,7460,7460,7460,7460,0
|
|
20240528,111900,120120440,7460,7460,7460,7460,0
|
|
20240528,111800,120120440,7460,7650,7650,7460,21
|
|
20240528,111700,119963590,7500,7600,7600,7500,2290
|
|
20240528,111600,102765440,7650,7650,7650,7650,46
|
|
20240528,111500,102413540,7650,7800,7800,7650,1247
|
|
20240528,111400,92869490,7990,7990,7990,7990,0
|
|
20240528,111300,92869490,7990,7990,7990,7990,0
|
|
20240528,111200,92869490,7990,7990,7990,7990,1
|
|
20240528,111100,92861500,7990,7990,7990,7990,0
|
|
20240528,111000,92861500,7990,7990,7990,7990,0
|
|
20240528,110900,92861500,7990,7990,7990,7990,0
|
|
20240528,110800,92861500,7990,7990,7990,7990,100
|
|
20240528,110700,92062500,7990,7990,7990,7990,10
|
|
20240528,110600,91982600,8000,8000,8000,8000,0
|
|
20240528,110500,91982600,8000,8000,8000,8000,0
|
|
20240528,110400,91982600,8000,8000,8000,8000,0
|
|
20240528,110300,91982600,8000,8000,8000,8000,0
|
|
20240528,110200,91982600,8000,8000,8000,8000,0
|
|
20240528,110100,91982600,8000,8000,8000,8000,0
|
|
20240528,110000,91982600,8000,8000,8000,8000,0
|
|
20240528,105900,91982600,8000,8000,8000,8000,0
|
|
20240528,105800,91982600,8000,8000,8000,8000,0
|
|
20240528,105700,91982600,8000,8000,8000,8000,0
|
|
20240528,105600,91982600,8000,8000,8000,8000,0
|
|
20240528,105500,91982600,8000,8000,8000,8000,201
|
|
20240528,105400,90374600,8000,8000,8000,8000,0
|
|
20240528,105300,90374600,8000,8000,8000,8000,0
|
|
20240528,105200,90374600,8000,8000,8000,8000,0
|
|
20240528,105100,90374600,8000,8000,8000,8000,0
|
|
20240528,105000,90374600,8000,8000,8000,8000,0
|
|
20240528,104900,90374600,8000,8000,8000,8000,0
|
|
20240528,104800,90374600,8000,8000,8000,8000,0
|
|
20240528,104700,90374600,8000,8000,8000,8000,0
|
|
20240528,104600,90374600,8000,8000,8000,8000,0
|
|
20240528,104500,90374600,8000,8000,8000,8000,0
|
|
20240528,104400,90374600,8000,8000,8000,8000,173
|
|
20240528,104300,88990600,8000,8000,8000,8000,71
|
|
20240528,104200,88422600,8100,8100,8100,8100,0
|
|
20240528,104100,88422600,8100,8100,8100,8100,0
|
|
20240528,104000,88422600,8100,8100,8100,8100,0
|
|
20240528,103900,88422600,8100,8100,8100,8100,1980
|
|
20240528,103800,72384600,8100,8000,8100,8000,1125
|
|
20240528,103700,63284600,8000,8000,8000,8000,450
|
|
20240528,103600,59684600,7990,7600,7990,7600,1720
|
|
20240528,103500,46034400,7500,7500,7500,7500,0
|
|
20240528,103400,46034400,7500,7500,7500,7500,605
|
|
20240528,103300,41496900,7500,7490,7500,7490,1465
|
|
20240528,103200,30510100,7490,7490,7490,7490,500
|
|
20240528,103100,26765100,7450,7450,7450,7450,0
|
|
20240528,103000,26765100,7450,7450,7450,7450,0
|
|
20240528,102900,26765100,7450,7450,7450,7450,8
|
|
20240528,102800,26705500,7450,7450,7450,7450,51
|
|
20240528,102700,26325550,7450,7450,7450,7450,0
|
|
20240528,102600,26325550,7450,7450,7450,7450,300
|
|
20240528,102500,24090550,7400,7400,7400,7400,178
|
|
20240528,102400,22773350,7400,7400,7400,7400,369
|
|
20240528,102300,20042750,7400,7400,7400,7400,0
|
|
20240528,102200,20042750,7400,7400,7400,7400,0
|
|
20240528,102100,20042750,7400,7400,7400,7400,100
|
|
20240528,102000,19302750,7400,7400,7400,7400,1
|
|
20240528,101900,19295350,7350,7350,7350,7350,0
|
|
20240528,101800,19295350,7350,7350,7350,7350,0
|
|
20240528,101700,19295350,7350,7350,7350,7350,0
|
|
20240528,101600,19295350,7350,7350,7350,7350,0
|
|
20240528,101500,19295350,7350,7350,7350,7350,0
|
|
20240528,101400,19295350,7350,7350,7350,7350,0
|
|
20240528,101300,19295350,7350,7350,7350,7350,0
|
|
20240528,101200,19295350,7350,7350,7350,7350,0
|
|
20240528,101100,19295350,7350,7350,7350,7350,0
|
|
20240528,101000,19295350,7350,7350,7350,7350,0
|
|
20240528,100900,19295350,7350,7350,7350,7350,2
|
|
20240528,100800,19280650,7350,7350,7350,7350,0
|
|
20240528,100700,19280650,7350,7350,7350,7350,0
|
|
20240528,100600,19280650,7350,7350,7350,7350,0
|
|
20240528,100500,19280650,7350,7350,7350,7350,0
|
|
20240528,100400,19280650,7350,7350,7350,7350,0
|
|
20240528,100300,19280650,7350,7350,7350,7350,0
|
|
20240528,100200,19280650,7350,7350,7350,7350,0
|
|
20240528,100100,19280650,7350,7350,7350,7350,0
|
|
20240528,100000,19280650,7350,7350,7350,7350,0
|
|
20240528,095900,19280650,7350,7350,7350,7350,0
|
|
20240528,095800,19280650,7350,7350,7350,7350,0
|
|
20240528,095700,19280650,7350,7350,7350,7350,0
|
|
20240528,095600,19280650,7350,7350,7350,7350,198
|
|
20240528,095500,17825350,7350,7350,7350,7350,0
|
|
20240528,095400,17825350,7350,7350,7350,7350,6
|
|
20240528,095300,17781250,7350,7350,7350,7350,0
|
|
20240528,095200,17781250,7350,7350,7350,7350,2
|
|
20240528,095100,17766550,7350,7350,7350,7350,0
|
|
20240528,095000,17766550,7350,7350,7350,7350,0
|
|
20240528,094900,17766550,7350,7350,7350,7350,0
|
|
20240528,094800,17766550,7350,7350,7350,7350,93
|
|
20240528,094700,17083000,7350,7350,7350,7350,0
|
|
20240528,094600,17083000,7350,7350,7350,7350,100
|
|
20240528,094500,16348000,7350,7350,7350,7350,0
|
|
20240528,094400,16348000,7350,7350,7350,7350,0
|
|
20240528,094300,16348000,7350,7350,7350,7350,1
|
|
20240528,094200,16340650,7350,7350,7350,7350,0
|
|
20240528,094100,16340650,7350,7350,7350,7350,0
|
|
20240528,094000,16340650,7350,7350,7350,7350,0
|
|
20240528,093900,16340650,7350,7350,7350,7350,0
|
|
20240528,093800,16340650,7350,7350,7350,7350,250
|
|
20240528,093700,14503150,7350,7350,7350,7350,0
|
|
20240528,093600,14503150,7350,7350,7350,7350,0
|
|
20240528,093500,14503150,7350,7350,7350,7350,1
|
|
20240528,093400,14495800,7300,7300,7300,7300,0
|
|
20240528,093300,14495800,7300,7300,7300,7300,179
|
|
20240528,093200,13189100,7300,7300,7300,7300,0
|
|
20240528,093100,13189100,7300,7300,7300,7300,0
|
|
20240528,093000,13189100,7300,7300,7300,7300,0
|
|
20240528,092900,13189100,7300,7300,7300,7300,0
|
|
20240528,092800,13189100,7300,7300,7300,7300,0
|
|
20240528,092700,13189100,7300,7300,7300,7300,0
|
|
20240528,092600,13189100,7300,7300,7300,7300,121
|
|
20240528,092500,12305800,7300,7300,7300,7300,240
|
|
20240528,092400,10553800,7300,7300,7300,7300,0
|
|
20240528,092300,10553800,7300,7300,7300,7300,0
|
|
20240528,092200,10553800,7300,7300,7300,7300,5
|
|
20240528,092100,10517300,7200,7200,7200,7200,20
|
|
20240528,092000,10373300,7300,7300,7300,7300,0
|
|
20240528,091900,10373300,7300,7300,7300,7300,0
|
|
20240528,091800,10373300,7300,7300,7300,7300,5
|
|
20240528,091700,10336800,7300,7300,7300,7300,0
|
|
20240528,091600,10336800,7300,7300,7300,7300,0
|
|
20240528,091500,10336800,7300,7300,7300,7300,0
|
|
20240528,091400,10336800,7300,7300,7300,7300,0
|
|
20240528,091300,10336800,7300,7300,7300,7300,966
|
|
20240528,091200,3285000,7300,7300,7300,7300,0
|
|
20240528,091100,3285000,7300,7300,7300,7300,0
|
|
20240528,091000,3285000,7300,7300,7300,7300,0
|
|
20240528,090900,3285000,7300,7300,7300,7300,0
|
|
20240528,090800,3285000,7300,7300,7300,7300,0
|
|
20240528,090700,3285000,7300,7300,7300,7300,0
|
|
20240528,090600,3285000,7300,7300,7300,7300,0
|
|
20240528,090500,3285000,7300,7300,7300,7300,150
|
|
20240528,090400,2190000,7300,7300,7300,7300,20
|
|
20240528,090300,2044000,7300,7300,7300,7300,50
|
|
20240528,090200,1679000,7300,7300,7300,7300,0
|
|
20240528,090100,1679000,7300,7300,7300,7300,0
|
|
20240528,090000,1679000,7300,7300,7300,7300,230
|