620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,191700,365791550,24050,24050,24050,24050,242
|
|
20240528,191600,365791550,24050,24050,24050,24050,0
|
|
20240528,191500,365791550,24050,24050,24050,24050,0
|
|
20240528,191400,365791550,24050,24050,24050,24050,0
|
|
20240528,191300,365791550,24050,24050,24050,24050,0
|
|
20240528,191200,365791550,24050,24050,24050,24050,0
|
|
20240528,191100,365791550,24050,24050,24050,24050,0
|
|
20240528,191000,365791550,24050,24050,24050,24050,0
|
|
20240528,190900,365791550,24050,24050,24050,24050,0
|
|
20240528,190800,365791550,24050,24050,24050,24050,0
|
|
20240528,190700,365791550,24050,24050,24050,24050,0
|
|
20240528,190600,365791550,24050,24050,24050,24050,0
|
|
20240528,190500,365791550,24050,24050,24050,24050,0
|
|
20240528,190400,365791550,24050,24050,24050,24050,0
|
|
20240528,190300,365791550,24050,24050,24050,24050,0
|
|
20240528,190200,365791550,24050,24050,24050,24050,0
|
|
20240528,190100,365791550,24050,24050,24050,24050,0
|
|
20240528,190000,365791550,24050,24050,24050,24050,0
|
|
20240528,185900,365791550,24050,24050,24050,24050,0
|
|
20240528,185800,365791550,24050,24050,24050,24050,0
|
|
20240528,185700,365791550,24050,24050,24050,24050,0
|
|
20240528,185600,365791550,24050,24050,24050,24050,0
|
|
20240528,185500,365791550,24050,24050,24050,24050,0
|
|
20240528,185400,365791550,24050,24050,24050,24050,0
|
|
20240528,185300,365791550,24050,24050,24050,24050,0
|
|
20240528,185200,365791550,24050,24050,24050,24050,0
|
|
20240528,185100,365791550,24050,24050,24050,24050,0
|
|
20240528,185000,365791550,24050,24050,24050,24050,0
|
|
20240528,184900,365791550,24050,24050,24050,24050,0
|
|
20240528,184800,365791550,24050,24050,24050,24050,0
|
|
20240528,184700,365791550,24050,24050,24050,24050,242
|
|
20240528,184600,365791550,24050,24050,24050,24050,0
|
|
20240528,184500,365791550,24050,24050,24050,24050,0
|
|
20240528,184400,365791550,24050,24050,24050,24050,0
|
|
20240528,184300,365791550,24050,24050,24050,24050,0
|
|
20240528,184200,365791550,24050,24050,24050,24050,0
|
|
20240528,184100,365791550,24050,24050,24050,24050,0
|
|
20240528,184000,365791550,24050,24050,24050,24050,0
|
|
20240528,183900,365791550,24050,24050,24050,24050,0
|
|
20240528,183800,365791550,24050,24050,24050,24050,0
|
|
20240528,183700,365791550,24050,24050,24050,24050,0
|
|
20240528,183600,365791550,24050,24050,24050,24050,0
|
|
20240528,183500,365791550,24050,24050,24050,24050,0
|
|
20240528,183400,365791550,24050,24050,24050,24050,0
|
|
20240528,183300,365791550,24050,24050,24050,24050,0
|
|
20240528,183200,365791550,24050,24050,24050,24050,0
|
|
20240528,183100,365791550,24050,24050,24050,24050,0
|
|
20240528,183000,365791550,24050,24050,24050,24050,0
|
|
20240528,182900,365791550,24050,24050,24050,24050,0
|
|
20240528,182800,365791550,24050,24050,24050,24050,0
|
|
20240528,182700,365791550,24050,24050,24050,24050,0
|
|
20240528,182600,365791550,24050,24050,24050,24050,0
|
|
20240528,182500,365791550,24050,24050,24050,24050,0
|
|
20240528,182400,365791550,24050,24050,24050,24050,0
|
|
20240528,182300,365791550,24050,24050,24050,24050,0
|
|
20240528,182200,365791550,24050,24050,24050,24050,0
|
|
20240528,182100,365791550,24050,24050,24050,24050,0
|
|
20240528,182000,365791550,24050,24050,24050,24050,0
|
|
20240528,181900,365791550,24050,24050,24050,24050,0
|
|
20240528,181800,365791550,24050,24050,24050,24050,0
|
|
20240528,181700,365791550,24050,24050,24050,24050,242
|
|
20240528,181600,365791550,24050,24050,24050,24050,0
|
|
20240528,181500,365791550,24050,24050,24050,24050,0
|
|
20240528,181400,365791550,24050,24050,24050,24050,0
|
|
20240528,181300,365791550,24050,24050,24050,24050,0
|
|
20240528,181200,365791550,24050,24050,24050,24050,0
|
|
20240528,181100,365791550,24050,24050,24050,24050,0
|
|
20240528,181000,365791550,24050,24050,24050,24050,0
|
|
20240528,180900,365791550,24050,24050,24050,24050,0
|
|
20240528,180800,365791550,24050,24050,24050,24050,0
|
|
20240528,180700,365791550,24050,24050,24050,24050,0
|
|
20240528,180600,365791550,24050,24050,24050,24050,0
|
|
20240528,180500,365791550,24050,24050,24050,24050,0
|
|
20240528,180400,365791550,24050,24050,24050,24050,0
|
|
20240528,180300,365791550,24050,24050,24050,24050,0
|
|
20240528,180200,365791550,24050,24050,24050,24050,0
|
|
20240528,180100,365791550,24050,24050,24050,24050,0
|
|
20240528,180000,365791550,24050,24050,24050,24050,0
|
|
20240528,175900,365791550,24050,24050,24050,24050,0
|
|
20240528,175800,365791550,24050,24050,24050,24050,0
|
|
20240528,175700,365791550,24050,24050,24050,24050,0
|
|
20240528,175600,365791550,24050,24050,24050,24050,0
|
|
20240528,175500,365791550,24050,24050,24050,24050,0
|
|
20240528,175400,365791550,24050,24050,24050,24050,0
|
|
20240528,175300,365791550,24050,24050,24050,24050,0
|
|
20240528,175200,365791550,24050,24050,24050,24050,0
|
|
20240528,175100,365791550,24050,24050,24050,24050,0
|
|
20240528,175000,365791550,24050,24050,24050,24050,0
|
|
20240528,174900,365791550,24050,24050,24050,24050,0
|
|
20240528,174800,365791550,24050,24050,24050,24050,0
|
|
20240528,174700,365791550,24050,24050,24050,24050,242
|
|
20240528,174600,365791550,24050,24050,24050,24050,0
|
|
20240528,174500,365791550,24050,24050,24050,24050,0
|
|
20240528,174400,365791550,24050,24050,24050,24050,0
|
|
20240528,174300,365791550,24050,24050,24050,24050,0
|
|
20240528,174200,365791550,24050,24050,24050,24050,0
|
|
20240528,174100,365791550,24050,24050,24050,24050,0
|
|
20240528,174000,365791550,24050,24050,24050,24050,0
|
|
20240528,173900,365791550,24050,24050,24050,24050,0
|
|
20240528,173800,365791550,24050,24050,24050,24050,0
|
|
20240528,173700,365791550,24050,24050,24050,24050,0
|
|
20240528,173600,365791550,24050,24050,24050,24050,0
|
|
20240528,173500,365791550,24050,24050,24050,24050,0
|
|
20240528,173400,365791550,24050,24050,24050,24050,0
|
|
20240528,173300,365791550,24050,24050,24050,24050,0
|
|
20240528,173200,365791550,24050,24050,24050,24050,0
|
|
20240528,173100,365791550,24050,24050,24050,24050,0
|
|
20240528,173000,365791550,24050,24050,24050,24050,0
|
|
20240528,172900,365791550,24050,24050,24050,24050,0
|
|
20240528,172800,365791550,24050,24050,24050,24050,0
|
|
20240528,172700,365791550,24050,24050,24050,24050,0
|
|
20240528,172600,365791550,24050,24050,24050,24050,0
|
|
20240528,172500,365791550,24050,24050,24050,24050,0
|
|
20240528,172400,365791550,24050,24050,24050,24050,0
|
|
20240528,172300,365791550,24050,24050,24050,24050,0
|
|
20240528,172200,365791550,24050,24050,24050,24050,0
|
|
20240528,172100,365791550,24050,24050,24050,24050,0
|
|
20240528,172000,365791550,24050,24050,24050,24050,0
|
|
20240528,171900,365791550,24050,24050,24050,24050,0
|
|
20240528,171800,365791550,24050,24050,24050,24050,0
|
|
20240528,171700,365791550,24050,24050,24050,24050,242
|
|
20240528,171600,365791550,24050,24050,24050,24050,0
|
|
20240528,171500,365791550,24050,24050,24050,24050,0
|
|
20240528,171400,365791550,24050,24050,24050,24050,0
|
|
20240528,171300,365791550,24050,24050,24050,24050,0
|
|
20240528,171200,365791550,24050,24050,24050,24050,0
|
|
20240528,171100,365791550,24050,24050,24050,24050,0
|
|
20240528,171000,365791550,24050,24050,24050,24050,0
|
|
20240528,170900,365791550,24050,24050,24050,24050,0
|
|
20240528,170800,365791550,24050,24050,24050,24050,0
|
|
20240528,170700,365791550,24050,24050,24050,24050,0
|
|
20240528,170600,365791550,24050,24050,24050,24050,0
|
|
20240528,170500,365791550,24050,24050,24050,24050,0
|
|
20240528,170400,365791550,24050,24050,24050,24050,0
|
|
20240528,170300,365791550,24050,24050,24050,24050,0
|
|
20240528,170200,365791550,24050,24050,24050,24050,0
|
|
20240528,170100,365791550,24050,24050,24050,24050,0
|
|
20240528,170000,365791550,24050,24050,24050,24050,0
|
|
20240528,165900,365791550,24050,24050,24050,24050,0
|
|
20240528,165800,365791550,24050,24050,24050,24050,0
|
|
20240528,165700,365791550,24050,24050,24050,24050,0
|
|
20240528,165600,365791550,24050,24050,24050,24050,0
|
|
20240528,165500,365791550,24050,24050,24050,24050,0
|
|
20240528,165400,365791550,24050,24050,24050,24050,0
|
|
20240528,165300,365791550,24050,24050,24050,24050,0
|
|
20240528,165200,365791550,24050,24050,24050,24050,0
|
|
20240528,165100,365791550,24050,24050,24050,24050,0
|
|
20240528,165000,365791550,24050,24050,24050,24050,0
|
|
20240528,164900,365791550,24050,24050,24050,24050,0
|
|
20240528,164800,365791550,24050,24050,24050,24050,0
|
|
20240528,164700,365791550,24050,24050,24050,24050,242
|
|
20240528,164600,365791550,24050,24050,24050,24050,0
|
|
20240528,164500,365791550,24050,24050,24050,24050,0
|
|
20240528,164400,365791550,24050,24050,24050,24050,0
|
|
20240528,164300,365791550,24050,24050,24050,24050,0
|
|
20240528,164200,365791550,24050,24050,24050,24050,0
|
|
20240528,164100,365791550,24050,24050,24050,24050,0
|
|
20240528,164000,365791550,24050,24050,24050,24050,0
|
|
20240528,163900,365791550,24050,24050,24050,24050,0
|
|
20240528,163800,365791550,24050,24050,24050,24050,0
|
|
20240528,163700,365791550,24050,24050,24050,24050,0
|
|
20240528,163600,365791550,24050,24050,24050,24050,0
|
|
20240528,163500,365791550,24050,24050,24050,24050,0
|
|
20240528,163400,365791550,24050,24050,24050,24050,0
|
|
20240528,163300,365791550,24050,24050,24050,24050,0
|
|
20240528,163200,365791550,24050,24050,24050,24050,0
|
|
20240528,163100,365791550,24050,24050,24050,24050,0
|
|
20240528,163000,365791550,24050,24050,24050,24050,0
|
|
20240528,162900,365791550,24050,24050,24050,24050,0
|
|
20240528,162800,365791550,24050,24050,24050,24050,0
|
|
20240528,162700,365791550,24050,24050,24050,24050,0
|
|
20240528,162600,365791550,24050,24050,24050,24050,0
|
|
20240528,162500,365791550,24050,24050,24050,24050,0
|
|
20240528,162400,365791550,24050,24050,24050,24050,0
|
|
20240528,162300,365791550,24050,24050,24050,24050,0
|
|
20240528,162200,365791550,24050,24050,24050,24050,0
|
|
20240528,162100,365791550,24050,24050,24050,24050,0
|
|
20240528,162000,365791550,24050,24050,24050,24050,0
|
|
20240528,161900,365791550,24050,24050,24050,24050,0
|
|
20240528,161800,365791550,24050,24050,24050,24050,0
|
|
20240528,161700,365791550,24050,24050,24050,24050,242
|
|
20240528,161600,365791550,24050,24050,24050,24050,0
|
|
20240528,161500,365791550,24050,24050,24050,24050,0
|
|
20240528,161400,365791550,24050,24050,24050,24050,0
|
|
20240528,161300,365791550,24050,24050,24050,24050,0
|
|
20240528,161200,365791550,24050,24050,24050,24050,0
|
|
20240528,161100,365791550,24050,24050,24050,24050,0
|
|
20240528,161000,365791550,24050,24050,24050,24050,0
|
|
20240528,160900,365791550,24050,24050,24050,24050,0
|
|
20240528,160800,365791550,24050,24050,24050,24050,0
|
|
20240528,160700,365791550,24050,24050,24050,24050,0
|
|
20240528,160600,365791550,24050,24050,24050,24050,0
|
|
20240528,160500,365791550,24050,24050,24050,24050,0
|
|
20240528,160400,365791550,24050,24050,24050,24050,0
|
|
20240528,160300,365791550,24050,24050,24050,24050,0
|
|
20240528,160200,365791550,24050,24050,24050,24050,0
|
|
20240528,160100,365791550,24050,24050,24050,24050,0
|
|
20240528,160000,365791550,24050,24050,24050,24050,0
|
|
20240528,155900,365791550,24050,24050,24050,24050,0
|
|
20240528,155800,365791550,24050,24050,24050,24050,0
|
|
20240528,155700,365791550,24050,24050,24050,24050,0
|
|
20240528,155600,365791550,24050,24050,24050,24050,0
|
|
20240528,155500,365791550,24050,24050,24050,24050,0
|
|
20240528,155400,365791550,24050,24050,24050,24050,0
|
|
20240528,155300,365791550,24050,24050,24050,24050,0
|
|
20240528,155200,365791550,24050,24050,24050,24050,0
|
|
20240528,155100,365791550,24050,24050,24050,24050,0
|
|
20240528,155000,365791550,24050,24050,24050,24050,0
|
|
20240528,154900,365791550,24050,24050,24050,24050,0
|
|
20240528,154800,365791550,24050,24050,24050,24050,0
|
|
20240528,154700,365791550,24050,24050,24050,24050,242
|
|
20240528,154600,365791550,24050,24050,24050,24050,0
|
|
20240528,154500,365791550,24050,24050,24050,24050,0
|
|
20240528,154400,365791550,24050,24050,24050,24050,0
|
|
20240528,154300,365791550,24050,24050,24050,24050,0
|
|
20240528,154200,365791550,24050,24050,24050,24050,0
|
|
20240528,154100,365791550,24050,24050,24050,24050,0
|
|
20240528,154000,365791550,24050,24050,24050,24050,0
|
|
20240528,153900,365791550,24050,24050,24050,24050,0
|
|
20240528,153800,365791550,24050,24050,24050,24050,0
|
|
20240528,153700,365791550,24050,24050,24050,24050,0
|
|
20240528,153600,365791550,24050,24050,24050,24050,0
|
|
20240528,153500,365791550,24050,24050,24050,24050,0
|
|
20240528,153400,365791550,24050,24050,24050,24050,0
|
|
20240528,153300,365791550,24050,24050,24050,24050,0
|
|
20240528,153200,365791550,24050,24050,24050,24050,0
|
|
20240528,153100,365791550,24050,24050,24050,24050,0
|
|
20240528,153000,365791550,24050,24050,24050,24050,242
|
|
20240528,152900,359971450,24100,24100,24100,24100,0
|
|
20240528,152800,359971450,24100,24100,24100,24100,0
|
|
20240528,152700,359971450,24100,24100,24100,24100,0
|
|
20240528,152600,359971450,24100,24100,24100,24100,0
|
|
20240528,152500,359971450,24100,24100,24100,24100,0
|
|
20240528,152400,359971450,24100,24100,24100,24100,0
|
|
20240528,152300,359971450,24100,24100,24100,24100,0
|
|
20240528,152200,359971450,24100,24100,24100,24100,0
|
|
20240528,152100,359971450,24100,24100,24100,24100,0
|
|
20240528,152000,359971450,24100,24100,24100,24100,0
|
|
20240528,151900,359971450,24100,24100,24100,24100,36
|
|
20240528,151800,359103850,24150,24150,24150,24150,0
|
|
20240528,151700,359103850,24150,24150,24150,24150,14
|
|
20240528,151600,358765750,24150,24150,24150,24150,162
|
|
20240528,151500,354853450,24100,24100,24100,24100,54
|
|
20240528,151400,353552050,24150,24150,24150,24150,5
|
|
20240528,151300,353431300,24100,24100,24100,24100,0
|
|
20240528,151200,353431300,24100,24100,24100,24100,0
|
|
20240528,151100,353431300,24100,24100,24100,24100,10
|
|
20240528,151000,353190300,24100,24100,24100,24100,1
|
|
20240528,150900,353166200,24150,24150,24150,24150,0
|
|
20240528,150800,353166200,24150,24150,24150,24150,5
|
|
20240528,150700,353045450,24150,24150,24150,24150,5
|
|
20240528,150600,352924700,24150,24150,24150,24150,49
|
|
20240528,150500,351741350,24150,24150,24150,24150,60
|
|
20240528,150400,350292350,24150,24150,24150,24150,5
|
|
20240528,150300,350171600,24150,24150,24150,24150,0
|
|
20240528,150200,350171600,24150,24150,24150,24150,0
|
|
20240528,150100,350171600,24150,24150,24150,24150,0
|
|
20240528,150000,350171600,24150,24150,24150,24150,0
|
|
20240528,145900,350171600,24150,24150,24150,24150,1
|
|
20240528,145800,350147450,24150,24150,24150,24150,2
|
|
20240528,145700,350099150,24150,24150,24150,24150,103
|
|
20240528,145600,347611700,24150,24150,24150,24150,93
|
|
20240528,145500,345365750,24150,24150,24150,24150,58
|
|
20240528,145400,343965050,24100,24100,24100,24100,0
|
|
20240528,145300,343965050,24100,24100,24100,24100,104
|
|
20240528,145200,341458650,24100,24100,24100,24100,50
|
|
20240528,145100,340253650,24100,24100,24100,24100,0
|
|
20240528,145000,340253650,24100,24100,24100,24100,0
|
|
20240528,144900,340253650,24100,24100,24100,24100,0
|
|
20240528,144800,340253650,24100,24100,24100,24100,436
|
|
20240528,144700,329746050,24150,24150,24150,24150,0
|
|
20240528,144600,329746050,24150,24150,24150,24150,4
|
|
20240528,144500,329649450,24100,24100,24100,24100,50
|
|
20240528,144400,328444450,24150,24150,24150,24150,0
|
|
20240528,144300,328444450,24150,24150,24150,24150,491
|
|
20240528,144200,316586800,24150,24150,24150,24150,0
|
|
20240528,144100,316586800,24150,24150,24150,24150,200
|
|
20240528,144000,311756800,24150,24150,24150,24150,0
|
|
20240528,143900,311756800,24150,24150,24150,24150,0
|
|
20240528,143800,311756800,24150,24150,24150,24150,1
|
|
20240528,143700,311732650,24150,24150,24150,24150,5
|
|
20240528,143600,311611900,24150,24150,24150,24150,0
|
|
20240528,143500,311611900,24150,24150,24150,24150,1
|
|
20240528,143400,311587750,24100,24100,24100,24100,0
|
|
20240528,143300,311587750,24100,24100,24100,24100,20
|
|
20240528,143200,311105750,24100,24100,24100,24100,0
|
|
20240528,143100,311105750,24100,24100,24100,24100,20
|
|
20240528,143000,310623750,24150,24150,24150,24150,0
|
|
20240528,142900,310623750,24150,24150,24150,24150,0
|
|
20240528,142800,310623750,24150,24150,24150,24150,2
|
|
20240528,142700,310575450,24150,24150,24150,24150,0
|
|
20240528,142600,310575450,24150,24150,24150,24150,2
|
|
20240528,142500,310527150,24150,24150,24150,24150,0
|
|
20240528,142400,310527150,24150,24150,24150,24150,2
|
|
20240528,142300,310478850,24150,24150,24150,24150,0
|
|
20240528,142200,310478850,24150,24150,24150,24150,0
|
|
20240528,142100,310478850,24150,24150,24150,24150,50
|
|
20240528,142000,309271350,24150,24150,24150,24150,0
|
|
20240528,141900,309271350,24150,24150,24150,24150,1
|
|
20240528,141800,309247200,24100,24100,24100,24100,0
|
|
20240528,141700,309247200,24100,24100,24100,24100,39
|
|
20240528,141600,308307300,24150,24150,24150,24150,0
|
|
20240528,141500,308307300,24150,24150,24150,24150,0
|
|
20240528,141400,308307300,24150,24150,24150,24150,1
|
|
20240528,141300,308283150,24150,24150,24150,24150,0
|
|
20240528,141200,308283150,24150,24150,24150,24150,0
|
|
20240528,141100,308283150,24150,24150,24150,24150,0
|
|
20240528,141000,308283150,24150,24150,24150,24150,0
|
|
20240528,140900,308283150,24150,24150,24150,24150,0
|
|
20240528,140800,308283150,24150,24150,24150,24150,0
|
|
20240528,140700,308283150,24150,24150,24150,24150,0
|
|
20240528,140600,308283150,24150,24150,24150,24150,0
|
|
20240528,140500,308283150,24150,24150,24150,24150,0
|
|
20240528,140400,308283150,24150,24150,24150,24150,0
|
|
20240528,140300,308283150,24150,24150,24150,24150,310
|
|
20240528,140200,300796650,24150,24150,24150,24150,150
|
|
20240528,140100,297174150,24100,24100,24100,24100,34
|
|
20240528,140000,296354750,24150,24150,24150,24150,270
|
|
20240528,135900,289834250,24150,24150,24150,24150,2
|
|
20240528,135800,289785950,24150,24150,24150,24150,0
|
|
20240528,135700,289785950,24150,24100,24150,24100,101
|
|
20240528,135600,287351800,24100,24100,24100,24100,0
|
|
20240528,135500,287351800,24100,24100,24100,24100,0
|
|
20240528,135400,287351800,24100,24100,24100,24100,47
|
|
20240528,135300,286219100,24100,24100,24100,24100,0
|
|
20240528,135200,286219100,24100,24100,24100,24100,0
|
|
20240528,135100,286219100,24100,24100,24100,24100,0
|
|
20240528,135000,286219100,24100,24100,24100,24100,0
|
|
20240528,134900,286219100,24100,24100,24100,24100,0
|
|
20240528,134800,286219100,24100,24100,24100,24100,105
|
|
20240528,134700,283688600,24100,24100,24100,24100,400
|
|
20240528,134600,274048600,24100,24100,24100,24100,0
|
|
20240528,134500,274048600,24100,24100,24100,24100,0
|
|
20240528,134400,274048600,24100,24100,24100,24100,2
|
|
20240528,134300,274000400,24100,24100,24100,24100,0
|
|
20240528,134200,274000400,24100,24100,24100,24100,0
|
|
20240528,134100,274000400,24100,24100,24100,24100,0
|
|
20240528,134000,274000400,24100,24100,24100,24100,44
|
|
20240528,133900,272940000,24150,24150,24150,24150,0
|
|
20240528,133800,272940000,24150,24150,24150,24100,30
|
|
20240528,133700,272216900,24150,24150,24150,24150,223
|
|
20240528,133600,266831450,24200,24200,24200,24200,0
|
|
20240528,133500,266831450,24200,24200,24200,24200,0
|
|
20240528,133400,266831450,24200,24200,24200,24200,0
|
|
20240528,133300,266831450,24200,24200,24200,24200,0
|
|
20240528,133200,266831450,24200,24200,24200,24200,1
|
|
20240528,133100,266807250,24100,24100,24100,24100,0
|
|
20240528,133000,266807250,24100,24100,24100,24100,0
|
|
20240528,132900,266807250,24100,24100,24100,24100,19
|
|
20240528,132800,266349350,24100,24100,24100,24100,0
|
|
20240528,132700,266349350,24100,24100,24100,24100,0
|
|
20240528,132600,266349350,24100,24100,24100,24100,0
|
|
20240528,132500,266349350,24100,24100,24100,24100,0
|
|
20240528,132400,266349350,24100,24100,24100,24100,0
|
|
20240528,132300,266349350,24100,24100,24100,24100,0
|
|
20240528,132200,266349350,24100,24100,24100,24100,0
|
|
20240528,132100,266349350,24100,24100,24100,24100,0
|
|
20240528,132000,266349350,24100,24100,24100,24100,0
|
|
20240528,131900,266349350,24100,24100,24100,24100,0
|
|
20240528,131800,266349350,24100,24100,24100,24100,0
|
|
20240528,131700,266349350,24100,24100,24100,24100,0
|
|
20240528,131600,266349350,24100,24100,24100,24100,1
|
|
20240528,131500,266325250,24100,24100,24100,24100,0
|
|
20240528,131400,266325250,24100,24100,24100,24100,0
|
|
20240528,131300,266325250,24100,24100,24100,24100,0
|
|
20240528,131200,266325250,24100,24100,24100,24100,0
|
|
20240528,131100,266325250,24100,24100,24100,24100,22
|
|
20240528,131000,265795050,24100,24100,24100,24100,137
|
|
20240528,130900,262493350,24100,24100,24100,24100,1
|
|
20240528,130800,262469250,24100,24100,24100,24100,282
|
|
20240528,130700,255673050,24150,24150,24150,24150,0
|
|
20240528,130600,255673050,24150,24150,24150,24150,0
|
|
20240528,130500,255673050,24150,24150,24150,24150,0
|
|
20240528,130400,255673050,24150,24150,24150,24150,0
|
|
20240528,130300,255673050,24150,24150,24150,24150,73
|
|
20240528,130200,253910100,24150,24150,24150,24150,0
|
|
20240528,130100,253910100,24150,24150,24150,24150,0
|
|
20240528,130000,253910100,24150,24150,24150,24150,0
|
|
20240528,125900,253910100,24150,24150,24150,24150,0
|
|
20240528,125800,253910100,24150,24150,24150,24150,0
|
|
20240528,125700,253910100,24150,24150,24150,24150,0
|
|
20240528,125600,253910100,24150,24150,24150,24150,0
|
|
20240528,125500,253910100,24150,24150,24150,24150,0
|
|
20240528,125400,253910100,24150,24150,24150,24150,62
|
|
20240528,125300,252412800,24200,24200,24200,24200,0
|
|
20240528,125200,252412800,24200,24200,24200,24200,0
|
|
20240528,125100,252412800,24200,24200,24200,24200,500
|
|
20240528,125000,240312800,24150,24150,24150,24150,0
|
|
20240528,124900,240312800,24150,24150,24150,24150,0
|
|
20240528,124800,240312800,24150,24150,24150,24150,0
|
|
20240528,124700,240312800,24150,24150,24150,24150,0
|
|
20240528,124600,240312800,24150,24250,24250,24150,11
|
|
20240528,124500,240047050,24250,24250,24250,24250,3
|
|
20240528,124400,239974300,24250,24250,24250,24250,0
|
|
20240528,124300,239974300,24250,24250,24250,24250,0
|
|
20240528,124200,239974300,24250,24250,24250,24250,0
|
|
20240528,124100,239974300,24250,24250,24250,24250,0
|
|
20240528,124000,239974300,24250,24250,24250,24250,0
|
|
20240528,123900,239974300,24250,24250,24250,24250,1
|
|
20240528,123800,239950050,24250,24250,24250,24250,0
|
|
20240528,123700,239950050,24250,24250,24250,24250,0
|
|
20240528,123600,239950050,24250,24250,24250,24250,2
|
|
20240528,123500,239901550,24150,24150,24150,24150,0
|
|
20240528,123400,239901550,24150,24150,24150,24150,0
|
|
20240528,123300,239901550,24150,24200,24200,24150,276
|
|
20240528,123200,233226650,24300,24300,24300,24300,0
|
|
20240528,123100,233226650,24300,24300,24300,24300,0
|
|
20240528,123000,233226650,24300,24300,24300,24300,69
|
|
20240528,122900,231549950,24250,24250,24250,24250,0
|
|
20240528,122800,231549950,24250,24250,24250,24250,550
|
|
20240528,122700,218212450,24250,24250,24250,24250,0
|
|
20240528,122600,218212450,24250,24250,24250,24250,0
|
|
20240528,122500,218212450,24250,24250,24250,24250,0
|
|
20240528,122400,218212450,24250,24200,24250,24200,6
|
|
20240528,122300,218067200,24250,24250,24250,24250,4
|
|
20240528,122200,217970200,24250,24200,24250,24200,276
|
|
20240528,122100,211280350,24200,24200,24200,24200,200
|
|
20240528,122000,206440350,24150,24150,24150,24150,0
|
|
20240528,121900,206440350,24150,24150,24150,24150,0
|
|
20240528,121800,206440350,24150,24150,24150,24150,2
|
|
20240528,121700,206392050,24150,24150,24150,24150,30
|
|
20240528,121600,205667550,24150,24150,24150,24150,189
|
|
20240528,121500,201103200,24150,24150,24150,24150,0
|
|
20240528,121400,201103200,24150,24150,24150,24150,0
|
|
20240528,121300,201103200,24150,24150,24150,24150,0
|
|
20240528,121200,201103200,24150,24150,24150,24150,0
|
|
20240528,121100,201103200,24150,24150,24150,24150,0
|
|
20240528,121000,201103200,24150,24150,24150,24150,4
|
|
20240528,120900,201006600,24100,24100,24100,24100,0
|
|
20240528,120800,201006600,24100,24100,24100,24100,218
|
|
20240528,120700,195752800,24050,24050,24050,24050,11
|
|
20240528,120600,195488250,24000,24000,24000,24000,0
|
|
20240528,120500,195488250,24000,24000,24000,24000,0
|
|
20240528,120400,195488250,24000,24050,24100,24000,324
|
|
20240528,120300,187698350,24050,24050,24050,24050,0
|
|
20240528,120200,187698350,24050,24050,24050,24050,10
|
|
20240528,120100,187457850,24100,24100,24100,24100,10
|
|
20240528,120000,187216850,24050,24050,24050,24050,0
|
|
20240528,115900,187216850,24050,24050,24050,24050,0
|
|
20240528,115800,187216850,24050,24050,24050,24050,0
|
|
20240528,115700,187216850,24050,24050,24050,24050,0
|
|
20240528,115600,187216850,24050,24050,24050,24050,0
|
|
20240528,115500,187216850,24050,24050,24050,24050,1
|
|
20240528,115400,187192800,24000,24000,24000,24000,0
|
|
20240528,115300,187192800,24000,24000,24000,24000,0
|
|
20240528,115200,187192800,24000,24000,24000,24000,0
|
|
20240528,115100,187192800,24000,24050,24050,24000,126
|
|
20240528,115000,184164200,24100,24100,24100,24100,0
|
|
20240528,114900,184164200,24100,24100,24100,24100,0
|
|
20240528,114800,184164200,24100,24100,24100,24100,0
|
|
20240528,114700,184164200,24100,24100,24100,24100,4
|
|
20240528,114600,184067800,24100,24100,24100,24100,0
|
|
20240528,114500,184067800,24100,24100,24100,24100,0
|
|
20240528,114400,184067800,24100,24100,24100,24100,0
|
|
20240528,114300,184067800,24100,24100,24100,24100,0
|
|
20240528,114200,184067800,24100,24100,24100,24100,0
|
|
20240528,114100,184067800,24100,24100,24100,24100,0
|
|
20240528,114000,184067800,24100,24100,24100,24100,4
|
|
20240528,113900,183971400,24100,24100,24100,24100,0
|
|
20240528,113800,183971400,24100,24100,24100,24100,0
|
|
20240528,113700,183971400,24100,24100,24100,24100,0
|
|
20240528,113600,183971400,24100,24100,24100,24100,0
|
|
20240528,113500,183971400,24100,24100,24100,24100,0
|
|
20240528,113400,183971400,24100,24100,24100,24100,0
|
|
20240528,113300,183971400,24100,24100,24100,24100,0
|
|
20240528,113200,183971400,24100,24100,24100,24100,0
|
|
20240528,113100,183971400,24100,24100,24100,24100,0
|
|
20240528,113000,183971400,24100,24100,24100,24100,0
|
|
20240528,112900,183971400,24100,24100,24100,24100,0
|
|
20240528,112800,183971400,24100,24100,24100,24100,0
|
|
20240528,112700,183971400,24100,24100,24100,24100,0
|
|
20240528,112600,183971400,24100,24100,24100,24100,9
|
|
20240528,112500,183754500,24150,24150,24150,24150,0
|
|
20240528,112400,183754500,24150,24150,24150,24150,0
|
|
20240528,112300,183754500,24150,24150,24150,24150,0
|
|
20240528,112200,183754500,24150,24150,24150,24150,20
|
|
20240528,112100,183271500,24150,24150,24150,24150,0
|
|
20240528,112000,183271500,24150,24150,24150,24150,0
|
|
20240528,111900,183271500,24150,24150,24150,24150,0
|
|
20240528,111800,183271500,24150,24150,24150,24150,0
|
|
20240528,111700,183271500,24150,24150,24150,24150,0
|
|
20240528,111600,183271500,24150,24150,24150,24150,1
|
|
20240528,111500,183247350,24150,24150,24150,24150,0
|
|
20240528,111400,183247350,24150,24150,24150,24150,0
|
|
20240528,111300,183247350,24150,24150,24150,24150,0
|
|
20240528,111200,183247350,24150,24150,24150,24150,0
|
|
20240528,111100,183247350,24150,24150,24150,24150,0
|
|
20240528,111000,183247350,24150,24150,24150,24150,0
|
|
20240528,110900,183247350,24150,24150,24150,24150,0
|
|
20240528,110800,183247350,24150,24150,24150,24150,0
|
|
20240528,110700,183247350,24150,24150,24150,24150,0
|
|
20240528,110600,183247350,24150,24150,24150,24150,5
|
|
20240528,110500,183126600,24150,24150,24150,24150,42
|
|
20240528,110400,182112300,24150,24150,24150,24150,3
|
|
20240528,110300,182039850,24150,24150,24150,24150,0
|
|
20240528,110200,182039850,24150,24150,24150,24150,0
|
|
20240528,110100,182039850,24150,24150,24150,24150,50
|
|
20240528,110000,180832350,24150,24150,24150,24150,5
|
|
20240528,105900,180711600,24100,24100,24100,24100,10
|
|
20240528,105800,180470600,24050,24050,24050,24050,0
|
|
20240528,105700,180470600,24050,24050,24050,24050,0
|
|
20240528,105600,180470600,24050,24050,24050,24050,0
|
|
20240528,105500,180470600,24050,24050,24050,24050,0
|
|
20240528,105400,180470600,24050,24050,24050,24050,0
|
|
20240528,105300,180470600,24050,24050,24050,24050,0
|
|
20240528,105200,180470600,24050,24050,24050,24050,200
|
|
20240528,105100,175660600,24050,24050,24050,24050,65
|
|
20240528,105000,174097350,24100,24150,24150,24100,43
|
|
20240528,104900,173060400,24200,24200,24200,24200,4
|
|
20240528,104800,172963600,24150,24150,24150,24150,100
|
|
20240528,104700,170548600,24150,24150,24150,24150,9
|
|
20240528,104600,170331250,24150,24150,24150,24150,91
|
|
20240528,104500,168133600,24200,24200,24200,24200,1
|
|
20240528,104400,168109400,24200,24200,24200,24200,0
|
|
20240528,104300,168109400,24200,24200,24200,24200,0
|
|
20240528,104200,168109400,24200,24200,24200,24200,0
|
|
20240528,104100,168109400,24200,24200,24200,24200,0
|
|
20240528,104000,168109400,24200,24200,24200,24200,103
|
|
20240528,103900,165616800,24200,24200,24200,24200,0
|
|
20240528,103800,165616800,24200,24200,24200,24200,0
|
|
20240528,103700,165616800,24200,24200,24200,24200,0
|
|
20240528,103600,165616800,24200,24200,24200,24200,0
|
|
20240528,103500,165616800,24200,24200,24200,24200,0
|
|
20240528,103400,165616800,24200,24150,24200,24150,176
|
|
20240528,103300,161358050,24150,24150,24150,24150,0
|
|
20240528,103200,161358050,24150,24150,24150,24150,1
|
|
20240528,103100,161333900,24150,24150,24150,24150,0
|
|
20240528,103000,161333900,24150,24150,24150,24150,53
|
|
20240528,102900,160053950,24100,24100,24100,24100,0
|
|
20240528,102800,160053950,24100,24100,24100,24100,0
|
|
20240528,102700,160053950,24100,24100,24100,24100,0
|
|
20240528,102600,160053950,24100,24100,24100,24100,0
|
|
20240528,102500,160053950,24100,24100,24100,24100,0
|
|
20240528,102400,160053950,24100,24100,24100,24100,0
|
|
20240528,102300,160053950,24100,24100,24100,24100,51
|
|
20240528,102200,158824850,24100,24100,24100,24100,5
|
|
20240528,102100,158704350,24100,24100,24100,24100,30
|
|
20240528,102000,157981350,24100,24100,24100,24100,0
|
|
20240528,101900,157981350,24100,24100,24100,24100,0
|
|
20240528,101800,157981350,24100,24100,24100,24100,0
|
|
20240528,101700,157981350,24100,24100,24100,24100,0
|
|
20240528,101600,157981350,24100,24100,24100,24100,0
|
|
20240528,101500,157981350,24100,24100,24100,24100,0
|
|
20240528,101400,157981350,24100,24100,24100,24100,0
|
|
20240528,101300,157981350,24100,24100,24100,24100,1
|
|
20240528,101200,157957250,24100,24100,24100,24100,6
|
|
20240528,101100,157812650,24100,24050,24100,24050,106
|
|
20240528,101000,155263150,24100,24100,24100,24100,0
|
|
20240528,100900,155263150,24100,24100,24100,24100,2
|
|
20240528,100800,155214950,24100,24100,24100,24100,45
|
|
20240528,100700,154130450,24100,24100,24100,24100,25
|
|
20240528,100600,153527950,24100,24100,24100,24100,11
|
|
20240528,100500,153262850,24100,24100,24100,24100,100
|
|
20240528,100400,150852850,24100,24100,24100,24100,1
|
|
20240528,100300,150828750,24100,24100,24100,24100,2
|
|
20240528,100200,150780550,24100,24100,24100,24100,1
|
|
20240528,100100,150756450,24100,24100,24100,24100,1
|
|
20240528,100000,150732350,24100,24100,24100,24100,11
|
|
20240528,095900,150467250,24100,24100,24100,24100,0
|
|
20240528,095800,150467250,24100,24100,24100,24100,0
|
|
20240528,095700,150467250,24100,24100,24100,24100,0
|
|
20240528,095600,150467250,24100,24100,24100,24100,0
|
|
20240528,095500,150467250,24100,24100,24100,24100,0
|
|
20240528,095400,150467250,24100,24100,24100,24100,156
|
|
20240528,095300,146707650,24100,24100,24100,24100,0
|
|
20240528,095200,146707650,24100,24100,24100,24100,21
|
|
20240528,095100,146201550,24100,24100,24100,24100,0
|
|
20240528,095000,146201550,24100,24100,24100,24100,0
|
|
20240528,094900,146201550,24100,24100,24100,24100,2
|
|
20240528,094800,146153350,24100,24100,24100,24100,0
|
|
20240528,094700,146153350,24100,24100,24100,24100,0
|
|
20240528,094600,146153350,24100,24100,24100,24100,2
|
|
20240528,094500,146105150,24100,24100,24100,24000,283
|
|
20240528,094400,139312900,24100,24100,24100,24100,0
|
|
20240528,094300,139312900,24100,24100,24100,24100,10
|
|
20240528,094200,139071900,24100,24100,24100,24100,0
|
|
20240528,094100,139071900,24100,24100,24100,24100,10
|
|
20240528,094000,138830900,24050,24100,24100,24050,3
|
|
20240528,093900,138758700,24100,24100,24100,24100,6
|
|
20240528,093800,138614100,24100,24100,24100,24100,1
|
|
20240528,093700,138590000,24100,24100,24100,24100,8
|
|
20240528,093600,138397200,24100,24000,24100,24000,13
|
|
20240528,093500,138084600,24000,24000,24000,24000,1001
|
|
20240528,093400,114060600,24100,24100,24100,24100,11
|
|
20240528,093300,113795500,24100,24100,24100,24100,2
|
|
20240528,093200,113747300,24100,24100,24100,24100,0
|
|
20240528,093100,113747300,24100,24100,24100,24100,0
|
|
20240528,093000,113747300,24100,24100,24100,24100,1
|
|
20240528,092900,113723200,24150,24150,24150,24150,1
|
|
20240528,092800,113699050,24000,24050,24050,24000,777
|
|
20240528,092700,95046450,24050,24100,24100,24050,300
|
|
20240528,092600,87824350,24150,24150,24150,24150,4
|
|
20240528,092500,87727750,24100,24100,24300,24100,578
|
|
20240528,092400,73747100,24150,24150,24150,24150,101
|
|
20240528,092300,71307950,24100,24150,24150,24100,150
|
|
20240528,092200,67687850,24150,24150,24150,24150,1
|
|
20240528,092100,67663700,24100,24150,24150,24100,7
|
|
20240528,092000,67494900,24150,24100,24150,24100,2
|
|
20240528,091900,67446650,24100,24100,24100,24100,0
|
|
20240528,091800,67446650,24100,24100,24100,24100,0
|
|
20240528,091700,67446650,24100,24100,24100,24100,401
|
|
20240528,091600,57782550,24100,24100,24100,24100,0
|
|
20240528,091500,57782550,24100,24100,24100,24100,0
|
|
20240528,091400,57782550,24100,24100,24100,24100,3
|
|
20240528,091300,57710250,24100,24100,24100,24100,0
|
|
20240528,091200,57710250,24100,24100,24100,24100,12
|
|
20240528,091100,57421050,24100,24100,24100,24100,0
|
|
20240528,091000,57421050,24100,24100,24100,24100,0
|
|
20240528,090900,57421050,24100,24100,24100,24100,74
|
|
20240528,090800,55637650,24100,24100,24100,24100,31
|
|
20240528,090700,54890550,24100,24100,24100,24100,0
|
|
20240528,090600,54890550,24100,24100,24100,24100,27
|
|
20240528,090500,54239850,24100,24100,24100,24100,1
|
|
20240528,090400,54215750,24000,24000,24000,23950,45
|
|
20240528,090300,53137700,24100,23950,24100,23900,1800
|
|
20240528,090200,9942550,23900,23950,23950,23900,194
|
|
20240528,090100,5303300,23950,23950,23950,23950,1
|
|
20240528,090000,5279350,23950,24000,24000,23950,220
|