667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,200400,611440690,14990,14990,14990,14990,2389
|
|
20240527,200300,611440690,14990,14990,14990,14990,0
|
|
20240527,200200,611440690,14990,14990,14990,14990,0
|
|
20240527,200100,611440690,14990,14990,14990,14990,0
|
|
20240527,200000,611440690,14990,14990,14990,14990,0
|
|
20240527,195900,611440690,14990,14990,14990,14990,0
|
|
20240527,195800,611440690,14990,14990,14990,14990,0
|
|
20240527,195700,611440690,14990,14990,14990,14990,0
|
|
20240527,195600,611440690,14990,14990,14990,14990,0
|
|
20240527,195500,611440690,14990,14990,14990,14990,0
|
|
20240527,195400,611440690,14990,14990,14990,14990,0
|
|
20240527,195300,611440690,14990,14990,14990,14990,0
|
|
20240527,195200,611440690,14990,14990,14990,14990,0
|
|
20240527,195100,611440690,14990,14990,14990,14990,0
|
|
20240527,195000,611440690,14990,14990,14990,14990,0
|
|
20240527,194900,611440690,14990,14990,14990,14990,0
|
|
20240527,194800,611440690,14990,14990,14990,14990,0
|
|
20240527,194700,611440690,14990,14990,14990,14990,0
|
|
20240527,194600,611440690,14990,14990,14990,14990,0
|
|
20240527,194500,611440690,14990,14990,14990,14990,0
|
|
20240527,194400,611440690,14990,14990,14990,14990,0
|
|
20240527,194300,611440690,14990,14990,14990,14990,0
|
|
20240527,194200,611440690,14990,14990,14990,14990,0
|
|
20240527,194100,611440690,14990,14990,14990,14990,0
|
|
20240527,194000,611440690,14990,14990,14990,14990,0
|
|
20240527,193900,611440690,14990,14990,14990,14990,0
|
|
20240527,193800,611440690,14990,14990,14990,14990,0
|
|
20240527,193700,611440690,14990,14990,14990,14990,0
|
|
20240527,193600,611440690,14990,14990,14990,14990,0
|
|
20240527,193500,611440690,14990,14990,14990,14990,0
|
|
20240527,193400,611440690,14990,14990,14990,14990,2389
|
|
20240527,193300,611440690,14990,14990,14990,14990,0
|
|
20240527,193200,611440690,14990,14990,14990,14990,0
|
|
20240527,193100,611440690,14990,14990,14990,14990,0
|
|
20240527,193000,611440690,14990,14990,14990,14990,0
|
|
20240527,192900,611440690,14990,14990,14990,14990,0
|
|
20240527,192800,611440690,14990,14990,14990,14990,0
|
|
20240527,192700,611440690,14990,14990,14990,14990,0
|
|
20240527,192600,611440690,14990,14990,14990,14990,0
|
|
20240527,192500,611440690,14990,14990,14990,14990,0
|
|
20240527,192400,611440690,14990,14990,14990,14990,0
|
|
20240527,192300,611440690,14990,14990,14990,14990,0
|
|
20240527,192200,611440690,14990,14990,14990,14990,0
|
|
20240527,192100,611440690,14990,14990,14990,14990,0
|
|
20240527,192000,611440690,14990,14990,14990,14990,0
|
|
20240527,191900,611440690,14990,14990,14990,14990,0
|
|
20240527,191800,611440690,14990,14990,14990,14990,0
|
|
20240527,191700,611440690,14990,14990,14990,14990,0
|
|
20240527,191600,611440690,14990,14990,14990,14990,0
|
|
20240527,191500,611440690,14990,14990,14990,14990,0
|
|
20240527,191400,611440690,14990,14990,14990,14990,0
|
|
20240527,191300,611440690,14990,14990,14990,14990,0
|
|
20240527,191200,611440690,14990,14990,14990,14990,0
|
|
20240527,191100,611440690,14990,14990,14990,14990,0
|
|
20240527,191000,611440690,14990,14990,14990,14990,0
|
|
20240527,190900,611440690,14990,14990,14990,14990,0
|
|
20240527,190800,611440690,14990,14990,14990,14990,0
|
|
20240527,190700,611440690,14990,14990,14990,14990,0
|
|
20240527,190600,611440690,14990,14990,14990,14990,0
|
|
20240527,190500,611440690,14990,14990,14990,14990,0
|
|
20240527,190400,611440690,14990,14990,14990,14990,2389
|
|
20240527,190300,611440690,14990,14990,14990,14990,0
|
|
20240527,190200,611440690,14990,14990,14990,14990,0
|
|
20240527,190100,611440690,14990,14990,14990,14990,0
|
|
20240527,190000,611440690,14990,14990,14990,14990,0
|
|
20240527,185900,611440690,14990,14990,14990,14990,0
|
|
20240527,185800,611440690,14990,14990,14990,14990,0
|
|
20240527,185700,611440690,14990,14990,14990,14990,0
|
|
20240527,185600,611440690,14990,14990,14990,14990,0
|
|
20240527,185500,611440690,14990,14990,14990,14990,0
|
|
20240527,185400,611440690,14990,14990,14990,14990,0
|
|
20240527,185300,611440690,14990,14990,14990,14990,0
|
|
20240527,185200,611440690,14990,14990,14990,14990,0
|
|
20240527,185100,611440690,14990,14990,14990,14990,0
|
|
20240527,185000,611440690,14990,14990,14990,14990,0
|
|
20240527,184900,611440690,14990,14990,14990,14990,0
|
|
20240527,184800,611440690,14990,14990,14990,14990,0
|
|
20240527,184700,611440690,14990,14990,14990,14990,0
|
|
20240527,184600,611440690,14990,14990,14990,14990,0
|
|
20240527,184500,611440690,14990,14990,14990,14990,0
|
|
20240527,184400,611440690,14990,14990,14990,14990,0
|
|
20240527,184300,611440690,14990,14990,14990,14990,0
|
|
20240527,184200,611440690,14990,14990,14990,14990,0
|
|
20240527,184100,611440690,14990,14990,14990,14990,0
|
|
20240527,184000,611440690,14990,14990,14990,14990,0
|
|
20240527,183900,611440690,14990,14990,14990,14990,0
|
|
20240527,183800,611440690,14990,14990,14990,14990,0
|
|
20240527,183700,611440690,14990,14990,14990,14990,0
|
|
20240527,183600,611440690,14990,14990,14990,14990,0
|
|
20240527,183500,611440690,14990,14990,14990,14990,0
|
|
20240527,183400,611440690,14990,14990,14990,14990,2389
|
|
20240527,183300,611440690,14990,14990,14990,14990,0
|
|
20240527,183200,611440690,14990,14990,14990,14990,0
|
|
20240527,183100,611440690,14990,14990,14990,14990,0
|
|
20240527,183000,611440690,14990,14990,14990,14990,0
|
|
20240527,182900,611440690,14990,14990,14990,14990,0
|
|
20240527,182800,611440690,14990,14990,14990,14990,0
|
|
20240527,182700,611440690,14990,14990,14990,14990,0
|
|
20240527,182600,611440690,14990,14990,14990,14990,0
|
|
20240527,182500,611440690,14990,14990,14990,14990,0
|
|
20240527,182400,611440690,14990,14990,14990,14990,0
|
|
20240527,182300,611440690,14990,14990,14990,14990,0
|
|
20240527,182200,611440690,14990,14990,14990,14990,0
|
|
20240527,182100,611440690,14990,14990,14990,14990,0
|
|
20240527,182000,611440690,14990,14990,14990,14990,0
|
|
20240527,181900,611440690,14990,14990,14990,14990,0
|
|
20240527,181800,611440690,14990,14990,14990,14990,0
|
|
20240527,181700,611440690,14990,14990,14990,14990,0
|
|
20240527,181600,611440690,14990,14990,14990,14990,0
|
|
20240527,181500,611440690,14990,14990,14990,14990,0
|
|
20240527,181400,611440690,14990,14990,14990,14990,0
|
|
20240527,181300,611440690,14990,14990,14990,14990,0
|
|
20240527,181200,611440690,14990,14990,14990,14990,0
|
|
20240527,181100,611440690,14990,14990,14990,14990,0
|
|
20240527,181000,611440690,14990,14990,14990,14990,0
|
|
20240527,180900,611440690,14990,14990,14990,14990,0
|
|
20240527,180800,611440690,14990,14990,14990,14990,0
|
|
20240527,180700,611440690,14990,14990,14990,14990,0
|
|
20240527,180600,611440690,14990,14990,14990,14990,0
|
|
20240527,180500,611440690,14990,14990,14990,14990,0
|
|
20240527,180400,611440690,14990,14990,14990,14990,2389
|
|
20240527,180300,611440690,14990,14990,14990,14990,0
|
|
20240527,180200,611440690,14990,14990,14990,14990,0
|
|
20240527,180100,611440690,14990,14990,14990,14990,0
|
|
20240527,180000,611440690,14990,14990,14990,14990,0
|
|
20240527,175900,611440690,14990,14990,14990,14990,0
|
|
20240527,175800,611440690,14990,14990,14990,14990,0
|
|
20240527,175700,611440690,14990,14990,14990,14990,0
|
|
20240527,175600,611440690,14990,14990,14990,14990,0
|
|
20240527,175500,611440690,14990,14990,14990,14990,0
|
|
20240527,175400,611440690,14990,14990,14990,14990,0
|
|
20240527,175300,611440690,14990,14990,14990,14990,0
|
|
20240527,175200,611440690,14990,14990,14990,14990,0
|
|
20240527,175100,611440690,14990,14990,14990,14990,0
|
|
20240527,175000,611440690,14990,14990,14990,14990,0
|
|
20240527,174900,611440690,14990,14990,14990,14990,0
|
|
20240527,174800,611440690,14990,14990,14990,14990,0
|
|
20240527,174700,611440690,14990,14990,14990,14990,0
|
|
20240527,174600,611440690,14990,14990,14990,14990,0
|
|
20240527,174500,611440690,14990,14990,14990,14990,0
|
|
20240527,174400,611440690,14990,14990,14990,14990,0
|
|
20240527,174300,611440690,14990,14990,14990,14990,0
|
|
20240527,174200,611440690,14990,14990,14990,14990,0
|
|
20240527,174100,611440690,14990,14990,14990,14990,0
|
|
20240527,174000,611440690,14990,14990,14990,14990,0
|
|
20240527,173900,611440690,14990,14990,14990,14990,0
|
|
20240527,173800,611440690,14990,14990,14990,14990,0
|
|
20240527,173700,611440690,14990,14990,14990,14990,0
|
|
20240527,173600,611440690,14990,14990,14990,14990,0
|
|
20240527,173500,611440690,14990,14990,14990,14990,0
|
|
20240527,173400,611440690,14990,14990,14990,14990,2389
|
|
20240527,173300,611440690,14990,14990,14990,14990,0
|
|
20240527,173200,611440690,14990,14990,14990,14990,0
|
|
20240527,173100,611440690,14990,14990,14990,14990,0
|
|
20240527,173000,611440690,14990,14990,14990,14990,0
|
|
20240527,172900,611440690,14990,14990,14990,14990,0
|
|
20240527,172800,611440690,14990,14990,14990,14990,0
|
|
20240527,172700,611440690,14990,14990,14990,14990,0
|
|
20240527,172600,611440690,14990,14990,14990,14990,0
|
|
20240527,172500,611440690,14990,14990,14990,14990,0
|
|
20240527,172400,611440690,14990,14990,14990,14990,0
|
|
20240527,172300,611440690,14990,14990,14990,14990,0
|
|
20240527,172200,611440690,14990,14990,14990,14990,0
|
|
20240527,172100,611440690,14990,14990,14990,14990,0
|
|
20240527,172000,611440690,14990,14990,14990,14990,0
|
|
20240527,171900,611440690,14990,14990,14990,14990,0
|
|
20240527,171800,611440690,14990,14990,14990,14990,0
|
|
20240527,171700,611440690,14990,14990,14990,14990,0
|
|
20240527,171600,611440690,14990,14990,14990,14990,0
|
|
20240527,171500,611440690,14990,14990,14990,14990,0
|
|
20240527,171400,611440690,14990,14990,14990,14990,0
|
|
20240527,171300,611440690,14990,14990,14990,14990,0
|
|
20240527,171200,611440690,14990,14990,14990,14990,0
|
|
20240527,171100,611440690,14990,14990,14990,14990,0
|
|
20240527,171000,611440690,14990,14990,14990,14990,0
|
|
20240527,170900,611440690,14990,14990,14990,14990,0
|
|
20240527,170800,611440690,14990,14990,14990,14990,0
|
|
20240527,170700,611440690,14990,14990,14990,14990,0
|
|
20240527,170600,611440690,14990,14990,14990,14990,0
|
|
20240527,170500,611440690,14990,14990,14990,14990,0
|
|
20240527,170400,611440690,14990,14990,14990,14990,2389
|
|
20240527,170300,611440690,14990,14990,14990,14990,0
|
|
20240527,170200,611440690,14990,14990,14990,14990,0
|
|
20240527,170100,611440690,14990,14990,14990,14990,0
|
|
20240527,170000,611440690,14990,14990,14990,14990,0
|
|
20240527,165900,611440690,14990,14990,14990,14990,0
|
|
20240527,165800,611440690,14990,14990,14990,14990,0
|
|
20240527,165700,611440690,14990,14990,14990,14990,0
|
|
20240527,165600,611440690,14990,14990,14990,14990,0
|
|
20240527,165500,611440690,14990,14990,14990,14990,0
|
|
20240527,165400,611440690,14990,14990,14990,14990,0
|
|
20240527,165300,611440690,14990,14990,14990,14990,0
|
|
20240527,165200,611440690,14990,14990,14990,14990,0
|
|
20240527,165100,611440690,14990,14990,14990,14990,0
|
|
20240527,165000,611440690,14990,14990,14990,14990,0
|
|
20240527,164900,611440690,14990,14990,14990,14990,0
|
|
20240527,164800,611440690,14990,14990,14990,14990,0
|
|
20240527,164700,611440690,14990,14990,14990,14990,0
|
|
20240527,164600,611440690,14990,14990,14990,14990,0
|
|
20240527,164500,611440690,14990,14990,14990,14990,0
|
|
20240527,164400,611440690,14990,14990,14990,14990,0
|
|
20240527,164300,611440690,14990,14990,14990,14990,0
|
|
20240527,164200,611440690,14990,14990,14990,14990,0
|
|
20240527,164100,611440690,14990,14990,14990,14990,0
|
|
20240527,164000,611440690,14990,14990,14990,14990,0
|
|
20240527,163900,611440690,14990,14990,14990,14990,0
|
|
20240527,163800,611440690,14990,14990,14990,14990,0
|
|
20240527,163700,611440690,14990,14990,14990,14990,0
|
|
20240527,163600,611440690,14990,14990,14990,14990,0
|
|
20240527,163500,611440690,14990,14990,14990,14990,0
|
|
20240527,163400,611440690,14990,14990,14990,14990,2389
|
|
20240527,163300,611440690,14990,14990,14990,14990,0
|
|
20240527,163200,611440690,14990,14990,14990,14990,0
|
|
20240527,163100,611440690,14990,14990,14990,14990,0
|
|
20240527,163000,611440690,14990,14990,14990,14990,0
|
|
20240527,162900,611440690,14990,14990,14990,14990,0
|
|
20240527,162800,611440690,14990,14990,14990,14990,0
|
|
20240527,162700,611440690,14990,14990,14990,14990,0
|
|
20240527,162600,611440690,14990,14990,14990,14990,0
|
|
20240527,162500,611440690,14990,14990,14990,14990,0
|
|
20240527,162400,611440690,14990,14990,14990,14990,0
|
|
20240527,162300,611440690,14990,14990,14990,14990,0
|
|
20240527,162200,611440690,14990,14990,14990,14990,0
|
|
20240527,162100,611440690,14990,14990,14990,14990,0
|
|
20240527,162000,611440690,14990,14990,14990,14990,0
|
|
20240527,161900,611440690,14990,14990,14990,14990,0
|
|
20240527,161800,611440690,14990,14990,14990,14990,0
|
|
20240527,161700,611440690,14990,14990,14990,14990,0
|
|
20240527,161600,611440690,14990,14990,14990,14990,0
|
|
20240527,161500,611440690,14990,14990,14990,14990,0
|
|
20240527,161400,611440690,14990,14990,14990,14990,0
|
|
20240527,161300,611440690,14990,14990,14990,14990,0
|
|
20240527,161200,611440690,14990,14990,14990,14990,0
|
|
20240527,161100,611440690,14990,14990,14990,14990,0
|
|
20240527,161000,611440690,14990,14990,14990,14990,0
|
|
20240527,160900,611440690,14990,14990,14990,14990,0
|
|
20240527,160800,611440690,14990,14990,14990,14990,0
|
|
20240527,160700,611440690,14990,14990,14990,14990,0
|
|
20240527,160600,611440690,14990,14990,14990,14990,0
|
|
20240527,160500,611440690,14990,14990,14990,14990,0
|
|
20240527,160400,611440690,14990,14990,14990,14990,2389
|
|
20240527,160300,611440690,14990,14990,14990,14990,0
|
|
20240527,160200,611440690,14990,14990,14990,14990,0
|
|
20240527,160100,611440690,14990,14990,14990,14990,0
|
|
20240527,160000,611440690,14990,14990,14990,14990,0
|
|
20240527,155900,611440690,14990,14990,14990,14990,0
|
|
20240527,155800,611440690,14990,14990,14990,14990,0
|
|
20240527,155700,611440690,14990,14990,14990,14990,0
|
|
20240527,155600,611440690,14990,14990,14990,14990,0
|
|
20240527,155500,611440690,14990,14990,14990,14990,0
|
|
20240527,155400,611440690,14990,14990,14990,14990,0
|
|
20240527,155300,611440690,14990,14990,14990,14990,0
|
|
20240527,155200,611440690,14990,14990,14990,14990,0
|
|
20240527,155100,611440690,14990,14990,14990,14990,0
|
|
20240527,155000,611440690,14990,14990,14990,14990,0
|
|
20240527,154900,611440690,14990,14990,14990,14990,0
|
|
20240527,154800,611440690,14990,14990,14990,14990,0
|
|
20240527,154700,611440690,14990,14990,14990,14990,0
|
|
20240527,154600,611440690,14990,14990,14990,14990,0
|
|
20240527,154500,611440690,14990,14990,14990,14990,0
|
|
20240527,154400,611440690,14990,14990,14990,14990,0
|
|
20240527,154300,611440690,14990,14990,14990,14990,0
|
|
20240527,154200,611440690,14990,14990,14990,14990,0
|
|
20240527,154100,611440690,14990,14990,14990,14990,0
|
|
20240527,154000,611440690,14990,14990,14990,14990,0
|
|
20240527,153900,611440690,14990,14990,14990,14990,0
|
|
20240527,153800,611440690,14990,14990,14990,14990,0
|
|
20240527,153700,611440690,14990,14990,14990,14990,0
|
|
20240527,153600,611440690,14990,14990,14990,14990,0
|
|
20240527,153500,611440690,14990,14990,14990,14990,0
|
|
20240527,153400,611440690,14990,14990,14990,14990,2389
|
|
20240527,153300,611440690,14990,14990,14990,14990,0
|
|
20240527,153200,611440690,14990,14990,14990,14990,0
|
|
20240527,153100,611440690,14990,14990,14990,14990,0
|
|
20240527,153000,611440690,14990,14990,14990,14990,2389
|
|
20240527,152900,575629580,15070,15070,15070,15070,0
|
|
20240527,152800,575629580,15070,15070,15070,15070,0
|
|
20240527,152700,575629580,15070,15070,15070,15070,0
|
|
20240527,152600,575629580,15070,15070,15070,15070,0
|
|
20240527,152500,575629580,15070,15070,15070,15070,0
|
|
20240527,152400,575629580,15070,15070,15070,15070,0
|
|
20240527,152300,575629580,15070,15070,15070,15070,0
|
|
20240527,152200,575629580,15070,15070,15070,15070,0
|
|
20240527,152100,575629580,15070,15070,15070,15070,0
|
|
20240527,152000,575629580,15070,15070,15070,15070,0
|
|
20240527,151900,575629580,15070,15070,15070,15070,13
|
|
20240527,151800,575433670,15090,15090,15090,15090,11
|
|
20240527,151700,575267680,15060,15100,15100,15060,15
|
|
20240527,151600,575041620,15100,15090,15100,15090,806
|
|
20240527,151500,562873260,15060,15090,15090,15060,5
|
|
20240527,151400,562797840,15090,15090,15090,15090,5
|
|
20240527,151300,562722390,15100,15100,15100,15100,9
|
|
20240527,151200,562586490,15100,15100,15100,15100,13
|
|
20240527,151100,562390190,15100,15100,15100,15100,4
|
|
20240527,151000,562329790,15100,15060,15100,15060,6
|
|
20240527,150900,562239230,15080,15080,15080,15080,4
|
|
20240527,150800,562178910,15080,15090,15090,15080,14
|
|
20240527,150700,561967740,15090,15090,15090,15090,4
|
|
20240527,150600,561907380,15090,15090,15090,15090,5
|
|
20240527,150500,561831930,15090,15090,15090,15090,5
|
|
20240527,150400,561756480,15090,15090,15090,15090,5
|
|
20240527,150300,561681030,15090,15090,15090,15090,5
|
|
20240527,150200,561605580,15090,15090,15090,15090,5
|
|
20240527,150100,561530130,15090,15090,15090,15090,9
|
|
20240527,150000,561394320,15030,15040,15040,15030,128
|
|
20240527,145900,559470420,15100,15100,15100,15100,5
|
|
20240527,145800,559394920,15100,15090,15100,15050,305
|
|
20240527,145700,554790100,15090,15050,15090,15050,12
|
|
20240527,145600,554609300,15040,15040,15040,15040,3
|
|
20240527,145500,554564180,15040,15030,15090,15030,10
|
|
20240527,145400,554413540,15090,15030,15090,15030,11
|
|
20240527,145300,554247970,15090,15020,15090,15020,12
|
|
20240527,145200,554067380,15090,15090,15090,15090,4
|
|
20240527,145100,554007020,15090,15020,15090,15020,12
|
|
20240527,145000,553826430,15090,15020,15090,15020,12
|
|
20240527,144900,553645840,15090,15090,15090,15090,5
|
|
20240527,144800,553570390,15020,15020,15090,15020,18
|
|
20240527,144700,553299750,15020,15000,15090,15000,127
|
|
20240527,144600,551384650,15090,15000,15090,15000,11
|
|
20240527,144500,551219290,15090,15090,15090,15090,11
|
|
20240527,144400,551053300,15000,15090,15090,15000,12
|
|
20240527,144300,550872850,15000,15090,15090,15000,11
|
|
20240527,144200,550707490,15090,15090,15090,15090,11
|
|
20240527,144100,550541500,14980,15090,15090,14980,11
|
|
20240527,144000,550376280,14980,15090,15090,14980,112
|
|
20240527,143900,548686970,15090,14980,15090,14980,10
|
|
20240527,143800,548536730,15090,15090,15090,15090,5
|
|
20240527,143700,548461280,14980,15090,15090,14980,11
|
|
20240527,143600,548296060,15090,14990,15090,14970,403
|
|
20240527,143500,542219830,14990,14990,14990,14990,4
|
|
20240527,143400,542159870,14970,14990,14990,14970,12
|
|
20240527,143300,541980130,14990,14970,14990,14970,11
|
|
20240527,143200,541815380,14990,14970,14990,14970,11
|
|
20240527,143100,541650630,14980,14990,14990,14980,11
|
|
20240527,143000,541485800,14980,14980,14980,14980,7
|
|
20240527,142900,541380940,14980,14960,14980,14960,404
|
|
20240527,142800,535329160,14960,14960,14960,14960,0
|
|
20240527,142700,535329160,14960,14960,14980,14960,89
|
|
20240527,142600,533997700,14960,14960,14960,14960,4
|
|
20240527,142500,533937860,14960,14960,14960,14960,7
|
|
20240527,142400,533833140,14960,14960,14960,14960,0
|
|
20240527,142300,533833140,14960,14960,14960,14960,9
|
|
20240527,142200,533698500,14950,14950,14950,14950,7
|
|
20240527,142100,533593850,14950,14950,14950,14950,0
|
|
20240527,142000,533593850,14950,14950,14950,14950,7
|
|
20240527,141900,533489200,14950,14950,14950,14950,17
|
|
20240527,141800,533235050,14950,14950,14950,14950,100
|
|
20240527,141700,531740050,14950,14950,14950,14950,21
|
|
20240527,141600,531426100,14990,14990,14990,14990,1
|
|
20240527,141500,531411110,14960,14960,14960,14960,201
|
|
20240527,141400,528404150,14950,14950,14950,14950,0
|
|
20240527,141300,528404150,14950,14950,14950,14950,0
|
|
20240527,141200,528404150,14950,14950,14950,14950,0
|
|
20240527,141100,528404150,14950,14950,14950,14950,11
|
|
20240527,141000,528239700,14950,14950,14950,14950,0
|
|
20240527,140900,528239700,14950,14950,14950,14950,0
|
|
20240527,140800,528239700,14950,14950,14950,14950,0
|
|
20240527,140700,528239700,14950,14950,14950,14950,3
|
|
20240527,140600,528194850,14960,14950,14960,14950,2
|
|
20240527,140500,528164940,14970,14970,14970,14970,0
|
|
20240527,140400,528164940,14970,14970,14970,14970,0
|
|
20240527,140300,528164940,14970,14970,14970,14970,0
|
|
20240527,140200,528164940,14970,14970,14970,14970,0
|
|
20240527,140100,528164940,14970,14970,14970,14970,0
|
|
20240527,140000,528164940,14970,14970,14970,14970,2
|
|
20240527,135900,528135000,14970,14970,14970,14970,1
|
|
20240527,135800,528120030,14970,14970,14970,14970,0
|
|
20240527,135700,528120030,14970,14970,14970,14970,0
|
|
20240527,135600,528120030,14970,14970,14970,14970,0
|
|
20240527,135500,528120030,14970,14970,14970,14970,2
|
|
20240527,135400,528090090,14950,14950,14950,14950,469
|
|
20240527,135300,521078540,14950,14950,14950,14950,269
|
|
20240527,135200,517056990,14950,14950,14950,14950,106
|
|
20240527,135100,515472290,14940,14980,14990,14940,2568
|
|
20240527,135000,477071500,14980,14980,14980,14980,0
|
|
20240527,134900,477071500,14980,14980,14980,14980,0
|
|
20240527,134800,477071500,14980,14980,14980,14980,0
|
|
20240527,134700,477071500,14980,14970,14980,14970,219
|
|
20240527,134600,473792210,14980,15000,15000,14980,264
|
|
20240527,134500,469835790,15050,15050,15050,15050,466
|
|
20240527,134400,462822490,15050,15040,15050,15040,128
|
|
20240527,134300,460896100,15010,15010,15010,15010,173
|
|
20240527,134200,458299370,15090,15090,15090,15090,0
|
|
20240527,134100,458299370,15090,15090,15090,15090,0
|
|
20240527,134000,458299370,15090,15090,15090,15090,0
|
|
20240527,133900,458299370,15090,15090,15090,15090,0
|
|
20240527,133800,458299370,15090,15090,15090,15090,0
|
|
20240527,133700,458299370,15090,15090,15090,15090,0
|
|
20240527,133600,458299370,15090,15090,15090,15090,0
|
|
20240527,133500,458299370,15090,15090,15090,15090,1
|
|
20240527,133400,458284280,15040,15040,15040,15040,0
|
|
20240527,133300,458284280,15040,15040,15040,15040,0
|
|
20240527,133200,458284280,15040,15040,15040,15040,1
|
|
20240527,133100,458269240,15100,15100,15100,15100,0
|
|
20240527,133000,458269240,15100,15100,15100,15100,0
|
|
20240527,132900,458269240,15100,15100,15100,15100,0
|
|
20240527,132800,458269240,15100,15100,15100,15100,0
|
|
20240527,132700,458269240,15100,15100,15100,15100,0
|
|
20240527,132600,458269240,15100,15100,15100,15100,0
|
|
20240527,132500,458269240,15100,15100,15100,15100,0
|
|
20240527,132400,458269240,15100,15100,15100,15100,20
|
|
20240527,132300,457967240,15100,15100,15100,15100,8
|
|
20240527,132200,457846440,15060,15050,15060,15050,894
|
|
20240527,132100,444390010,15000,15000,15000,15000,267
|
|
20240527,132000,440385010,15000,15000,15000,15000,0
|
|
20240527,131900,440385010,15000,14980,15000,14980,573
|
|
20240527,131800,431797430,14960,14960,14960,14960,0
|
|
20240527,131700,431797430,14960,14960,14960,14960,0
|
|
20240527,131600,431797430,14960,14960,14960,14960,0
|
|
20240527,131500,431797430,14960,14970,14970,14960,20
|
|
20240527,131400,431498220,14960,14960,14960,14960,0
|
|
20240527,131300,431498220,14960,14960,14960,14960,0
|
|
20240527,131200,431498220,14960,14960,14960,14960,0
|
|
20240527,131100,431498220,14960,14960,14960,14960,4
|
|
20240527,131000,431438380,14950,14960,14960,14950,457
|
|
20240527,130900,424601880,14960,14960,14960,14960,38
|
|
20240527,130800,424033400,14960,14970,14970,14960,497
|
|
20240527,130700,416597840,14970,14970,14970,14970,2
|
|
20240527,130600,416567900,14970,14970,14970,14970,474
|
|
20240527,130500,409472120,15000,15000,15000,15000,0
|
|
20240527,130400,409472120,15000,15000,15000,15000,0
|
|
20240527,130300,409472120,15000,15000,15000,15000,1
|
|
20240527,130200,409457120,14970,14970,14970,14970,0
|
|
20240527,130100,409457120,14970,14970,14970,14970,0
|
|
20240527,130000,409457120,14970,14970,14970,14970,3
|
|
20240527,125900,409412210,14970,14970,14970,14970,0
|
|
20240527,125800,409412210,14970,14990,14990,14970,102
|
|
20240527,125700,407883270,14980,14980,14980,14980,25
|
|
20240527,125600,407508770,14970,14970,14970,14970,2
|
|
20240527,125500,407478830,14990,14970,14990,14970,6
|
|
20240527,125400,407388990,14970,14970,14970,14970,3
|
|
20240527,125300,407344080,14970,14970,14970,14970,0
|
|
20240527,125200,407344080,14970,14970,14970,14970,2
|
|
20240527,125100,407314140,14970,14970,14970,14970,3
|
|
20240527,125000,407269230,14970,14970,14970,14970,2
|
|
20240527,124900,407239290,14990,14970,14990,14970,42
|
|
20240527,124800,406609750,14990,14970,14990,14970,13
|
|
20240527,124700,406414940,14980,14970,14980,14970,250
|
|
20240527,124600,402671440,14960,14970,14970,14960,58
|
|
20240527,124500,401803200,14960,14960,14960,14960,3
|
|
20240527,124400,401758320,14960,14960,14960,14960,2
|
|
20240527,124300,401728400,14960,14960,14960,14950,93
|
|
20240527,124200,400337140,14960,14960,14960,14960,1
|
|
20240527,124100,400322180,14960,14960,14960,14960,10
|
|
20240527,124000,400172580,14950,14950,14950,14950,12
|
|
20240527,123900,399993180,14950,14950,14950,14950,2
|
|
20240527,123800,399963280,14950,14960,14960,14950,20
|
|
20240527,123700,399664180,14950,14950,14950,14950,2
|
|
20240527,123600,399634280,14950,14950,14950,14950,3
|
|
20240527,123500,399589430,14950,14950,14950,14950,2
|
|
20240527,123400,399559530,14950,14950,14950,14950,246
|
|
20240527,123300,395881830,14950,14960,14960,14950,27
|
|
20240527,123200,395477930,14950,14950,14950,14950,3
|
|
20240527,123100,395433080,14950,14950,14950,14950,2
|
|
20240527,123000,395403180,14950,14950,14950,14950,3
|
|
20240527,122900,395358330,14950,14950,14950,14950,2
|
|
20240527,122800,395328430,14960,14960,14960,14960,40
|
|
20240527,122700,394730030,14950,14960,14960,14950,12
|
|
20240527,122600,394550530,14950,14960,14960,14950,4
|
|
20240527,122500,394490720,14950,14950,14950,14950,2
|
|
20240527,122400,394460820,14950,14960,14960,14950,4
|
|
20240527,122300,394401000,14960,14950,14960,14950,16
|
|
20240527,122200,394161670,14960,14960,14960,14960,226
|
|
20240527,122100,390780710,14970,14970,14970,14970,291
|
|
20240527,122000,386424440,14970,14970,14970,14970,3
|
|
20240527,121900,386379530,14970,14970,14970,14970,2
|
|
20240527,121800,386349590,14970,14970,14970,14970,60
|
|
20240527,121700,385451390,14970,14970,14970,14970,3
|
|
20240527,121600,385406480,14970,14970,14970,14970,2
|
|
20240527,121500,385376540,14970,14970,14970,14970,0
|
|
20240527,121400,385376540,14970,14970,14970,14970,51
|
|
20240527,121300,384613070,14990,14990,14990,14970,168
|
|
20240527,121200,382095950,14970,14980,14980,14970,282
|
|
20240527,121100,377873630,14980,14960,14980,14960,23
|
|
20240527,121000,377529150,14960,14980,14980,14960,3
|
|
20240527,120900,377484250,14950,14950,14950,14950,0
|
|
20240527,120800,377484250,14950,14970,15010,14950,431
|
|
20240527,120700,371023090,14940,14970,14970,14940,143
|
|
20240527,120600,368882440,14940,14940,14940,14940,12
|
|
20240527,120500,368703160,14940,14960,14970,14940,364
|
|
20240527,120400,363257210,14960,14950,14970,14940,457
|
|
20240527,120300,356424050,14970,14970,14970,14940,3606
|
|
20240527,120200,302481520,14970,14970,14970,14970,12
|
|
20240527,120100,302301880,14970,14970,14970,14970,38
|
|
20240527,120000,301733020,14970,14970,14970,14970,2
|
|
20240527,115900,301703080,14980,14990,14990,14980,1826
|
|
20240527,115800,274341460,14990,14990,14990,14990,12
|
|
20240527,115700,274161580,15000,14990,15000,14990,3
|
|
20240527,115600,274116600,15000,15000,15000,15000,224
|
|
20240527,115500,270756600,15010,15040,15040,15010,1858
|
|
20240527,115400,242849380,15040,15050,15050,15040,3
|
|
20240527,115300,242804250,15040,15040,15040,15040,5
|
|
20240527,115200,242729050,15040,15040,15040,15040,2
|
|
20240527,115100,242698970,15060,15040,15060,15040,102
|
|
20240527,115000,241162890,15060,15060,15060,15060,0
|
|
20240527,114900,241162890,15060,15040,15060,15040,4
|
|
20240527,114800,241102710,15040,15040,15040,15040,2
|
|
20240527,114700,241072630,15060,15040,15060,15040,3
|
|
20240527,114600,241027490,15060,15060,15060,15060,1
|
|
20240527,114500,241012430,15070,15070,15070,15070,2
|
|
20240527,114400,240982290,15060,15060,15060,15060,0
|
|
20240527,114300,240982290,15060,15060,15060,15060,3
|
|
20240527,114200,240937110,15060,15100,15100,15060,3
|
|
20240527,114100,240891890,15060,15030,15060,15030,164
|
|
20240527,114000,238426910,15010,15020,15020,15000,269
|
|
20240527,113900,234389230,15000,15030,15030,15000,1534
|
|
20240527,113800,211353450,15040,15030,15040,15030,4
|
|
20240527,113700,211293320,15030,15030,15030,15030,158
|
|
20240527,113600,208918580,15030,15060,15060,15030,1002
|
|
20240527,113500,193837560,15060,15080,15080,15060,28
|
|
20240527,113400,193415360,15050,15050,15050,15050,3
|
|
20240527,113300,193370210,15060,15060,15060,15030,511
|
|
20240527,113200,185674620,15060,15060,15060,15060,3
|
|
20240527,113100,185629440,15070,15070,15070,15070,1
|
|
20240527,113000,185614370,15060,15080,15080,15060,856
|
|
20240527,112900,172712060,15080,15080,15080,15080,2
|
|
20240527,112800,172681900,15100,15080,15100,15080,5
|
|
20240527,112700,172606470,15080,15080,15080,15080,2
|
|
20240527,112600,172576310,15090,15090,15090,15090,1
|
|
20240527,112500,172561220,15100,15090,15100,15090,101
|
|
20240527,112400,171037100,15090,15090,15090,15090,3
|
|
20240527,112300,170991830,15090,15090,15090,15090,5
|
|
20240527,112200,170916380,15090,15090,15090,15080,5
|
|
20240527,112100,170840960,15080,15080,15080,15080,2
|
|
20240527,112000,170810800,15090,15090,15090,15090,150
|
|
20240527,111900,168547300,15090,15090,15090,15090,3
|
|
20240527,111800,168502030,15090,15090,15090,15090,0
|
|
20240527,111700,168502030,15090,15090,15090,15090,2
|
|
20240527,111600,168471850,15090,15090,15090,15090,3
|
|
20240527,111500,168426580,15090,15090,15090,15090,2
|
|
20240527,111400,168396400,15090,15100,15100,15090,49
|
|
20240527,111300,167656520,15100,15100,15100,15100,3
|
|
20240527,111200,167611220,15100,15100,15100,15100,1
|
|
20240527,111100,167596120,15090,15090,15090,15090,314
|
|
20240527,111000,162857860,15090,15100,15100,15090,219
|
|
20240527,110900,159550990,15090,15130,15130,15090,1257
|
|
20240527,110800,140570440,15100,15100,15100,15100,2
|
|
20240527,110700,140540240,15120,15100,15120,15100,13
|
|
20240527,110600,140343740,15100,15100,15100,15100,0
|
|
20240527,110500,140343740,15100,15100,15100,15100,273
|
|
20240527,110400,136221440,15100,15100,15100,15100,2
|
|
20240527,110300,136191240,15120,15120,15120,15100,5
|
|
20240527,110200,136115700,15100,15100,15100,15100,2
|
|
20240527,110100,136085500,15110,15140,15160,15110,621
|
|
20240527,110000,126692790,15160,15140,15160,15140,3
|
|
20240527,105900,126647350,15130,15130,15130,15130,0
|
|
20240527,105800,126647350,15130,15130,15130,15130,22
|
|
20240527,105700,126314490,15130,15130,15130,15130,3
|
|
20240527,105600,126269100,15130,15160,15160,15130,3
|
|
20240527,105500,126223680,15130,15130,15130,15130,3
|
|
20240527,105400,126178290,15130,15130,15130,15130,2
|
|
20240527,105300,126148030,15130,15130,15130,15130,0
|
|
20240527,105200,126148030,15130,15130,15130,15130,2
|
|
20240527,105100,126117770,15160,15130,15160,15130,4
|
|
20240527,105000,126057220,15130,15130,15130,15130,2
|
|
20240527,104900,126026960,15130,15130,15130,15130,2
|
|
20240527,104800,125996700,15130,15130,15130,15130,3
|
|
20240527,104700,125951310,15130,15150,15160,15130,5
|
|
20240527,104600,125875570,15130,15130,15130,15130,2
|
|
20240527,104500,125845310,15150,15130,15150,15130,5
|
|
20240527,104400,125769640,15130,15130,15130,15130,2
|
|
20240527,104300,125739380,15130,15130,15130,15130,2
|
|
20240527,104200,125709120,15130,15130,15130,15130,3
|
|
20240527,104100,125663730,15150,15130,15150,15130,3
|
|
20240527,104000,125618320,15130,15130,15130,15130,0
|
|
20240527,103900,125618320,15130,15140,15140,15130,325
|
|
20240527,103800,120697850,15120,15140,15140,15120,35
|
|
20240527,103700,120167990,15120,15120,15120,15120,27
|
|
20240527,103600,119759750,15120,15120,15120,15120,3
|
|
20240527,103500,119714390,15120,15120,15120,15120,53
|
|
20240527,103400,118913030,15120,15120,15120,15120,1
|
|
20240527,103300,118897910,15120,15140,15140,15120,3
|
|
20240527,103200,118852530,15120,15110,15120,15110,4
|
|
20240527,103100,118792080,15100,15100,15100,15100,2
|
|
20240527,103000,118761880,15130,15100,15130,15100,230
|
|
20240527,102900,115282070,15130,15100,15130,15100,3
|
|
20240527,102800,115236740,15100,15100,15100,15100,1
|
|
20240527,102700,115221640,15100,15130,15130,15100,3
|
|
20240527,102600,115176310,15100,15110,15110,15100,112
|
|
20240527,102500,113484020,15100,15100,15100,15100,2
|
|
20240527,102400,113453820,15100,15100,15100,15100,3
|
|
20240527,102300,113408520,15100,15100,15100,15100,2
|
|
20240527,102200,113378320,15110,15100,15110,15100,2
|
|
20240527,102100,113348110,15100,15100,15100,15100,2
|
|
20240527,102000,113317910,15100,15120,15120,15100,4
|
|
20240527,101900,113257490,15100,15100,15100,15100,2
|
|
20240527,101800,113227290,15100,15100,15100,15100,3
|
|
20240527,101700,113181990,15100,15100,15100,15100,2
|
|
20240527,101600,113151790,15120,15100,15130,15100,4
|
|
20240527,101500,113091340,15130,15130,15130,15130,6
|
|
20240527,101400,113000560,15100,15100,15100,15100,48
|
|
20240527,101300,112275760,15080,15080,15080,15080,2
|
|
20240527,101200,112245600,15110,15080,15110,15080,45
|
|
20240527,101100,111565730,15080,15080,15080,15080,3
|
|
20240527,101000,111520490,15080,15080,15080,15080,22
|
|
20240527,100900,111188730,15070,15070,15070,15070,0
|
|
20240527,100800,111188730,15070,15070,15070,15070,105
|
|
20240527,100700,109606380,15070,15050,15070,15050,3
|
|
20240527,100600,109561210,15050,15070,15070,15050,3
|
|
20240527,100500,109516040,15050,15050,15050,15050,3
|
|
20240527,100400,109470890,15050,15050,15050,15050,2
|
|
20240527,100300,109440790,15090,15090,15090,15090,2
|
|
20240527,100200,109410610,15050,15080,15080,15050,70
|
|
20240527,100100,108355100,15030,15030,15030,15030,2
|
|
20240527,100000,108325040,15020,15080,15080,15020,4
|
|
20240527,095900,108264890,15020,15020,15020,15020,3
|
|
20240527,095800,108219830,15080,15080,15080,15000,4
|
|
20240527,095700,108159670,15080,15000,15080,15000,3
|
|
20240527,095600,108114590,15070,15070,15070,15070,44
|
|
20240527,095500,107451510,15000,15000,15000,15000,3
|
|
20240527,095400,107406510,15000,15000,15000,15000,2
|
|
20240527,095300,107376510,15080,15070,15080,15000,113
|
|
20240527,095200,105679230,15000,15000,15000,15000,2
|
|
20240527,095100,105649230,15070,15030,15070,15030,123
|
|
20240527,095000,103795700,15070,15040,15070,15040,68
|
|
20240527,094900,102772280,15000,15040,15040,15000,4
|
|
20240527,094800,102712240,15030,15030,15030,15000,138
|
|
20240527,094700,100638470,15000,15000,15000,15000,4
|
|
20240527,094600,100578470,15040,15000,15040,15000,3
|
|
20240527,094500,100533430,15060,15000,15060,15000,3
|
|
20240527,094400,100488370,15000,15000,15000,15000,0
|
|
20240527,094300,100488370,15000,15090,15090,15000,4
|
|
20240527,094200,100428280,15000,15000,15000,15000,2
|
|
20240527,094100,100398280,15100,15000,15100,15000,19
|
|
20240527,094000,100113180,15010,14990,15010,14990,596
|
|
20240527,093900,91167260,15000,14990,15000,14990,138
|
|
20240527,093800,89097310,15000,14990,15000,14990,4
|
|
20240527,093700,89037340,14990,14990,14990,14990,51
|
|
20240527,093600,88272850,14980,14980,14980,14980,7
|
|
20240527,093500,88167990,14990,14990,14990,14970,5
|
|
20240527,093400,88093080,14970,14970,14970,14970,4
|
|
20240527,093300,88033200,14970,15000,15000,14970,12
|
|
20240527,093200,87853260,14970,14980,14990,14970,383
|
|
20240527,093100,82115630,14990,14970,14990,14970,131
|
|
20240527,093000,80154160,14970,14970,14980,14970,121
|
|
20240527,092900,78342780,14980,14990,14990,14970,105
|
|
20240527,092800,76769790,14990,15020,15020,14980,1099
|
|
20240527,092700,60293680,15030,15040,15040,15020,124
|
|
20240527,092600,58428980,15050,15050,15050,15040,155
|
|
20240527,092500,56096310,15060,15070,15070,15060,241
|
|
20240527,092400,52466690,15070,15070,15080,15070,32
|
|
20240527,092300,51984420,15070,15070,15080,15060,20
|
|
20240527,092200,51682940,15060,15050,15060,15050,16
|
|
20240527,092100,51442010,15060,15060,15080,15060,44
|
|
20240527,092000,50779110,15090,15080,15090,15070,714
|
|
20240527,091900,40008050,15090,15110,15110,15080,949
|
|
20240527,091800,25687330,15140,15120,15140,15120,422
|
|
20240527,091700,19302620,15110,15130,15130,15110,37
|
|
20240527,091600,18743530,15120,15140,15140,15120,136
|
|
20240527,091500,16686030,15150,15140,15150,15140,21
|
|
20240527,091400,16367900,15150,15150,15150,15150,9
|
|
20240527,091300,16231550,15150,15150,15150,15150,3
|
|
20240527,091200,16186100,15150,15180,15180,15150,278
|
|
20240527,091100,11966180,15180,15220,15220,15180,35
|
|
20240527,091000,11433600,15220,15220,15220,15190,311
|
|
20240527,090900,6702640,15220,15200,15220,15200,21
|
|
20240527,090800,6383060,15220,15230,15230,15220,362
|
|
20240527,090700,872800,15230,15230,15230,15230,3
|
|
20240527,090600,827110,15320,15280,15320,15280,2
|
|
20240527,090500,796510,15320,15340,15340,15230,5
|
|
20240527,090400,720070,15340,15280,15340,15230,22
|
|
20240527,090300,383110,15340,15270,15340,15270,20
|
|
20240527,090200,76480,15360,15360,15360,15360,0
|
|
20240527,090100,76480,15360,15360,15360,15360,0
|
|
20240527,090000,76480,15360,15360,15360,15360,3
|