588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184500,3835039150,28850,28850,28850,28850,3730
|
|
20240529,184400,3835039150,28850,28850,28850,28850,0
|
|
20240529,184300,3835039150,28850,28850,28850,28850,0
|
|
20240529,184200,3835039150,28850,28850,28850,28850,0
|
|
20240529,184100,3835039150,28850,28850,28850,28850,0
|
|
20240529,184000,3835039150,28850,28850,28850,28850,0
|
|
20240529,183900,3835039150,28850,28850,28850,28850,0
|
|
20240529,183800,3835039150,28850,28850,28850,28850,0
|
|
20240529,183700,3835039150,28850,28850,28850,28850,0
|
|
20240529,183600,3835039150,28850,28850,28850,28850,0
|
|
20240529,183500,3835039150,28850,28850,28850,28850,0
|
|
20240529,183400,3835039150,28850,28850,28850,28850,0
|
|
20240529,183300,3835039150,28850,28850,28850,28850,0
|
|
20240529,183200,3835039150,28850,28850,28850,28850,0
|
|
20240529,183100,3835039150,28850,28850,28850,28850,0
|
|
20240529,183000,3835039150,28850,28850,28850,28850,0
|
|
20240529,182900,3835039150,28850,28850,28850,28850,0
|
|
20240529,182800,3835039150,28850,28850,28850,28850,0
|
|
20240529,182700,3835039150,28850,28850,28850,28850,0
|
|
20240529,182600,3835039150,28850,28850,28850,28850,0
|
|
20240529,182500,3835039150,28850,28850,28850,28850,0
|
|
20240529,182400,3835039150,28850,28850,28850,28850,0
|
|
20240529,182300,3835039150,28850,28850,28850,28850,0
|
|
20240529,182200,3835039150,28850,28850,28850,28850,0
|
|
20240529,182100,3835039150,28850,28850,28850,28850,0
|
|
20240529,182000,3835039150,28850,28850,28850,28850,0
|
|
20240529,181900,3835039150,28850,28850,28850,28850,0
|
|
20240529,181800,3835039150,28850,28850,28850,28850,0
|
|
20240529,181700,3835039150,28850,28850,28850,28850,0
|
|
20240529,181600,3835039150,28850,28850,28850,28850,0
|
|
20240529,181500,3835039150,28850,28850,28850,28850,3730
|
|
20240529,181400,3835039150,28850,28850,28850,28850,0
|
|
20240529,181300,3835039150,28850,28850,28850,28850,0
|
|
20240529,181200,3835039150,28850,28850,28850,28850,0
|
|
20240529,181100,3835039150,28850,28850,28850,28850,0
|
|
20240529,181000,3835039150,28850,28850,28850,28850,0
|
|
20240529,180900,3835039150,28850,28850,28850,28850,0
|
|
20240529,180800,3835039150,28850,28850,28850,28850,0
|
|
20240529,180700,3835039150,28850,28850,28850,28850,0
|
|
20240529,180600,3835039150,28850,28850,28850,28850,0
|
|
20240529,180500,3835039150,28850,28850,28850,28850,0
|
|
20240529,180400,3835039150,28850,28850,28850,28850,0
|
|
20240529,180300,3835039150,28850,28850,28850,28850,0
|
|
20240529,180200,3835039150,28850,28850,28850,28850,0
|
|
20240529,180100,3835039150,28850,28850,28850,28850,0
|
|
20240529,180000,3835039150,28850,28850,28850,28850,0
|
|
20240529,175900,3835039150,28850,28850,28850,28850,0
|
|
20240529,175800,3835039150,28850,28850,28850,28850,0
|
|
20240529,175700,3835039150,28850,28850,28850,28850,0
|
|
20240529,175600,3835039150,28850,28850,28850,28850,0
|
|
20240529,175500,3835039150,28850,28850,28850,28850,0
|
|
20240529,175400,3835039150,28850,28850,28850,28850,0
|
|
20240529,175300,3835039150,28850,28850,28850,28850,0
|
|
20240529,175200,3835039150,28850,28850,28850,28850,0
|
|
20240529,175100,3835039150,28850,28850,28850,28850,0
|
|
20240529,175000,3835039150,28850,28850,28850,28850,0
|
|
20240529,174900,3835039150,28850,28850,28850,28850,0
|
|
20240529,174800,3835039150,28850,28850,28850,28850,0
|
|
20240529,174700,3835039150,28850,28850,28850,28850,0
|
|
20240529,174600,3835039150,28850,28850,28850,28850,0
|
|
20240529,174500,3835039150,28850,28850,28850,28850,3730
|
|
20240529,174400,3835039150,28850,28850,28850,28850,0
|
|
20240529,174300,3835039150,28850,28850,28850,28850,0
|
|
20240529,174200,3835039150,28850,28850,28850,28850,0
|
|
20240529,174100,3835039150,28850,28850,28850,28850,0
|
|
20240529,174000,3835039150,28850,28850,28850,28850,0
|
|
20240529,173900,3835039150,28850,28850,28850,28850,0
|
|
20240529,173800,3835039150,28850,28850,28850,28850,0
|
|
20240529,173700,3835039150,28850,28850,28850,28850,0
|
|
20240529,173600,3835039150,28850,28850,28850,28850,0
|
|
20240529,173500,3835039150,28850,28850,28850,28850,0
|
|
20240529,173400,3835039150,28850,28850,28850,28850,0
|
|
20240529,173300,3835039150,28850,28850,28850,28850,0
|
|
20240529,173200,3835039150,28850,28850,28850,28850,0
|
|
20240529,173100,3835039150,28850,28850,28850,28850,0
|
|
20240529,173000,3835039150,28850,28850,28850,28850,0
|
|
20240529,172900,3835039150,28850,28850,28850,28850,0
|
|
20240529,172800,3835039150,28850,28850,28850,28850,0
|
|
20240529,172700,3835039150,28850,28850,28850,28850,0
|
|
20240529,172600,3835039150,28850,28850,28850,28850,0
|
|
20240529,172500,3835039150,28850,28850,28850,28850,0
|
|
20240529,172400,3835039150,28850,28850,28850,28850,0
|
|
20240529,172300,3835039150,28850,28850,28850,28850,0
|
|
20240529,172200,3835039150,28850,28850,28850,28850,0
|
|
20240529,172100,3835039150,28850,28850,28850,28850,0
|
|
20240529,172000,3835039150,28850,28850,28850,28850,0
|
|
20240529,171900,3835039150,28850,28850,28850,28850,0
|
|
20240529,171800,3835039150,28850,28850,28850,28850,0
|
|
20240529,171700,3835039150,28850,28850,28850,28850,0
|
|
20240529,171600,3835039150,28850,28850,28850,28850,0
|
|
20240529,171500,3835039150,28850,28850,28850,28850,3730
|
|
20240529,171400,3835039150,28850,28850,28850,28850,0
|
|
20240529,171300,3835039150,28850,28850,28850,28850,0
|
|
20240529,171200,3835039150,28850,28850,28850,28850,0
|
|
20240529,171100,3835039150,28850,28850,28850,28850,0
|
|
20240529,171000,3835039150,28850,28850,28850,28850,0
|
|
20240529,170900,3835039150,28850,28850,28850,28850,0
|
|
20240529,170800,3835039150,28850,28850,28850,28850,0
|
|
20240529,170700,3835039150,28850,28850,28850,28850,0
|
|
20240529,170600,3835039150,28850,28850,28850,28850,0
|
|
20240529,170500,3835039150,28850,28850,28850,28850,0
|
|
20240529,170400,3835039150,28850,28850,28850,28850,0
|
|
20240529,170300,3835039150,28850,28850,28850,28850,0
|
|
20240529,170200,3835039150,28850,28850,28850,28850,0
|
|
20240529,170100,3835039150,28850,28850,28850,28850,0
|
|
20240529,170000,3835039150,28850,28850,28850,28850,0
|
|
20240529,165900,3835039150,28850,28850,28850,28850,0
|
|
20240529,165800,3835039150,28850,28850,28850,28850,0
|
|
20240529,165700,3835039150,28850,28850,28850,28850,0
|
|
20240529,165600,3835039150,28850,28850,28850,28850,0
|
|
20240529,165500,3835039150,28850,28850,28850,28850,0
|
|
20240529,165400,3835039150,28850,28850,28850,28850,0
|
|
20240529,165300,3835039150,28850,28850,28850,28850,0
|
|
20240529,165200,3835039150,28850,28850,28850,28850,0
|
|
20240529,165100,3835039150,28850,28850,28850,28850,0
|
|
20240529,165000,3835039150,28850,28850,28850,28850,0
|
|
20240529,164900,3835039150,28850,28850,28850,28850,0
|
|
20240529,164800,3835039150,28850,28850,28850,28850,0
|
|
20240529,164700,3835039150,28850,28850,28850,28850,0
|
|
20240529,164600,3835039150,28850,28850,28850,28850,0
|
|
20240529,164500,3835039150,28850,28850,28850,28850,3730
|
|
20240529,164400,3835039150,28850,28850,28850,28850,0
|
|
20240529,164300,3835039150,28850,28850,28850,28850,0
|
|
20240529,164200,3835039150,28850,28850,28850,28850,0
|
|
20240529,164100,3835039150,28850,28850,28850,28850,0
|
|
20240529,164000,3835039150,28850,28850,28850,28850,0
|
|
20240529,163900,3835039150,28850,28850,28850,28850,0
|
|
20240529,163800,3835039150,28850,28850,28850,28850,0
|
|
20240529,163700,3835039150,28850,28850,28850,28850,0
|
|
20240529,163600,3835039150,28850,28850,28850,28850,0
|
|
20240529,163500,3835039150,28850,28850,28850,28850,0
|
|
20240529,163400,3835039150,28850,28850,28850,28850,0
|
|
20240529,163300,3835039150,28850,28850,28850,28850,0
|
|
20240529,163200,3835039150,28850,28850,28850,28850,0
|
|
20240529,163100,3835039150,28850,28850,28850,28850,0
|
|
20240529,163000,3835039150,28850,28850,28850,28850,0
|
|
20240529,162900,3835039150,28850,28850,28850,28850,0
|
|
20240529,162800,3835039150,28850,28850,28850,28850,0
|
|
20240529,162700,3835039150,28850,28850,28850,28850,0
|
|
20240529,162600,3835039150,28850,28850,28850,28850,0
|
|
20240529,162500,3835039150,28850,28850,28850,28850,0
|
|
20240529,162400,3835039150,28850,28850,28850,28850,0
|
|
20240529,162300,3835039150,28850,28850,28850,28850,0
|
|
20240529,162200,3835039150,28850,28850,28850,28850,0
|
|
20240529,162100,3835039150,28850,28850,28850,28850,0
|
|
20240529,162000,3835039150,28850,28850,28850,28850,0
|
|
20240529,161900,3835039150,28850,28850,28850,28850,0
|
|
20240529,161800,3835039150,28850,28850,28850,28850,0
|
|
20240529,161700,3835039150,28850,28850,28850,28850,0
|
|
20240529,161600,3835039150,28850,28850,28850,28850,0
|
|
20240529,161500,3835039150,28850,28850,28850,28850,3730
|
|
20240529,161400,3835039150,28850,28850,28850,28850,0
|
|
20240529,161300,3835039150,28850,28850,28850,28850,0
|
|
20240529,161200,3835039150,28850,28850,28850,28850,0
|
|
20240529,161100,3835039150,28850,28850,28850,28850,0
|
|
20240529,161000,3835039150,28850,28850,28850,28850,0
|
|
20240529,160900,3835039150,28850,28850,28850,28850,0
|
|
20240529,160800,3835039150,28850,28850,28850,28850,0
|
|
20240529,160700,3835039150,28850,28850,28850,28850,0
|
|
20240529,160600,3835039150,28850,28850,28850,28850,0
|
|
20240529,160500,3835039150,28850,28850,28850,28850,0
|
|
20240529,160400,3835039150,28850,28850,28850,28850,0
|
|
20240529,160300,3835039150,28850,28850,28850,28850,0
|
|
20240529,160200,3835039150,28850,28850,28850,28850,0
|
|
20240529,160100,3835039150,28850,28850,28850,28850,0
|
|
20240529,160000,3835039150,28850,28850,28850,28850,0
|
|
20240529,155900,3835039150,28850,28850,28850,28850,0
|
|
20240529,155800,3835039150,28850,28850,28850,28850,0
|
|
20240529,155700,3835039150,28850,28850,28850,28850,0
|
|
20240529,155600,3835039150,28850,28850,28850,28850,0
|
|
20240529,155500,3835039150,28850,28850,28850,28850,0
|
|
20240529,155400,3835039150,28850,28850,28850,28850,0
|
|
20240529,155300,3835039150,28850,28850,28850,28850,0
|
|
20240529,155200,3835039150,28850,28850,28850,28850,0
|
|
20240529,155100,3835039150,28850,28850,28850,28850,0
|
|
20240529,155000,3835039150,28850,28850,28850,28850,0
|
|
20240529,154900,3835039150,28850,28850,28850,28850,0
|
|
20240529,154800,3835039150,28850,28850,28850,28850,0
|
|
20240529,154700,3835039150,28850,28850,28850,28850,0
|
|
20240529,154600,3835039150,28850,28850,28850,28850,0
|
|
20240529,154500,3835039150,28850,28850,28850,28850,3730
|
|
20240529,154400,3835039150,28850,28850,28850,28850,0
|
|
20240529,154300,3835039150,28850,28850,28850,28850,0
|
|
20240529,154200,3835039150,28850,28850,28850,28850,0
|
|
20240529,154100,3835039150,28850,28850,28850,28850,0
|
|
20240529,154000,3835039150,28850,28850,28850,28850,0
|
|
20240529,153900,3835039150,28850,28850,28850,28850,0
|
|
20240529,153800,3835039150,28850,28850,28850,28850,0
|
|
20240529,153700,3835039150,28850,28850,28850,28850,0
|
|
20240529,153600,3835039150,28850,28850,28850,28850,0
|
|
20240529,153500,3835039150,28850,28850,28850,28850,0
|
|
20240529,153400,3835039150,28850,28850,28850,28850,0
|
|
20240529,153300,3835039150,28850,28850,28850,28850,0
|
|
20240529,153200,3835039150,28850,28850,28850,28850,0
|
|
20240529,153100,3835039150,28850,28850,28850,28850,0
|
|
20240529,153000,3835039150,28850,28850,28850,28850,3730
|
|
20240529,152900,3727428650,28750,28750,28750,28750,0
|
|
20240529,152800,3727428650,28750,28750,28750,28750,0
|
|
20240529,152700,3727428650,28750,28750,28750,28750,0
|
|
20240529,152600,3727428650,28750,28750,28750,28750,0
|
|
20240529,152500,3727428650,28750,28750,28750,28750,0
|
|
20240529,152400,3727428650,28750,28750,28750,28750,0
|
|
20240529,152300,3727428650,28750,28750,28750,28750,0
|
|
20240529,152200,3727428650,28750,28750,28750,28750,0
|
|
20240529,152100,3727428650,28750,28750,28750,28750,0
|
|
20240529,152000,3727428650,28750,28750,28750,28750,0
|
|
20240529,151900,3727428650,28750,28600,28750,28600,490
|
|
20240529,151800,3713360650,28700,28750,28750,28600,267
|
|
20240529,151700,3705711450,28650,28600,28750,28600,260
|
|
20240529,151600,3698265200,28650,28550,28700,28550,374
|
|
20240529,151500,3687563400,28550,28550,28700,28550,263
|
|
20240529,151400,3680050650,28550,28700,28700,28550,301
|
|
20240529,151300,3671441550,28700,28550,28700,28550,301
|
|
20240529,151200,3662831050,28550,28650,28700,28550,316
|
|
20240529,151100,3653796000,28650,28650,28750,28600,7767
|
|
20240529,151000,3431619950,28700,28750,28800,28700,427
|
|
20240529,150900,3419351550,28750,28700,28750,28650,586
|
|
20240529,150800,3402504700,28750,28700,28750,28700,318
|
|
20240529,150700,3393377350,28700,28750,28750,28650,742
|
|
20240529,150600,3372081300,28750,28800,28850,28750,752
|
|
20240529,150500,3350432700,28800,28800,28800,28800,199
|
|
20240529,150400,3344701500,28800,28800,28800,28800,645
|
|
20240529,150300,3326125500,28800,28800,28800,28800,209
|
|
20240529,150200,3320106300,28850,28850,28850,28800,84
|
|
20240529,150100,3317683450,28850,28850,28850,28800,185
|
|
20240529,150000,3312346350,28850,28750,28850,28750,616
|
|
20240529,145900,3294614050,28700,28700,28750,28700,954
|
|
20240529,145800,3267234100,28700,28750,28750,28700,6
|
|
20240529,145700,3267061650,28700,28750,28750,28700,46
|
|
20240529,145600,3265739200,28750,28650,28750,28650,32
|
|
20240529,145500,3264820800,28650,28700,28800,28650,518
|
|
20240529,145400,3249969100,28800,28800,28800,28700,17
|
|
20240529,145300,3249479700,28700,28700,28800,28700,6
|
|
20240529,145200,3249307200,28800,28750,28800,28750,19
|
|
20240529,145100,3248760850,28750,28800,28900,28750,109
|
|
20240529,145000,3245617950,28850,28700,28850,28650,1887
|
|
20240529,144900,3191465550,28700,28700,28750,28700,585
|
|
20240529,144800,3174675950,28750,28700,28750,28700,501
|
|
20240529,144700,3160293400,28750,28750,28800,28700,359
|
|
20240529,144600,3149973850,28800,28750,28800,28750,19
|
|
20240529,144500,3149426800,28800,28800,28800,28750,607
|
|
20240529,144400,3131958750,28850,28800,28850,28800,94
|
|
20240529,144300,3129251350,28850,28850,28850,28800,59
|
|
20240529,144200,3127550950,28850,28850,28850,28850,35
|
|
20240529,144100,3126541200,28800,28800,28800,28800,109
|
|
20240529,144000,3123402000,28800,28850,28850,28800,146
|
|
20240529,143900,3119196550,28850,28900,28900,28800,58
|
|
20240529,143800,3117524700,28900,28800,28900,28800,42
|
|
20240529,143700,3116312900,28800,28850,28900,28800,249
|
|
20240529,143600,3109139850,28900,28850,28900,28850,45
|
|
20240529,143500,3107841100,28850,28850,28850,28800,239
|
|
20240529,143400,3100947600,28800,28800,28800,28800,5
|
|
20240529,143300,3100803600,28850,28900,28900,28850,1135
|
|
20240529,143200,3068058100,28850,28800,28850,28800,98
|
|
20240529,143100,3065235250,28900,28850,28900,28800,1178
|
|
20240529,143000,3031205500,28850,28850,28850,28800,16
|
|
20240529,142900,3030744450,28800,28800,28800,28800,108
|
|
20240529,142800,3027634050,28800,28800,28800,28800,11
|
|
20240529,142700,3027317250,28750,28800,28800,28750,6
|
|
20240529,142600,3027144500,28850,28800,28850,28800,15
|
|
20240529,142500,3026712250,28800,28800,28850,28800,10
|
|
20240529,142400,3026424200,28850,28700,28850,28700,95
|
|
20240529,142300,3023688950,28700,28750,28750,28700,1079
|
|
20240529,142200,2992721550,28750,28750,28750,28750,21
|
|
20240529,142100,2992117800,28750,28750,28750,28700,89
|
|
20240529,142000,2989560950,28750,28750,28750,28750,14
|
|
20240529,141900,2989158450,28750,28750,28800,28750,651
|
|
20240529,141800,2970440650,28800,28800,28800,28800,61
|
|
20240529,141700,2968683850,28850,28800,28850,28800,20
|
|
20240529,141600,2968107650,28800,28800,28850,28800,13
|
|
20240529,141500,2967733150,28850,28800,28850,28800,46
|
|
20240529,141400,2966407850,28850,28750,28850,28750,102
|
|
20240529,141300,2963474550,28750,28800,28800,28750,39
|
|
20240529,141200,2962353100,28800,28800,28800,28800,157
|
|
20240529,141100,2957831500,28850,28850,28850,28800,93
|
|
20240529,141000,2955150150,28850,28800,28850,28800,108
|
|
20240529,140900,2952039550,28800,28800,28850,28800,235
|
|
20240529,140800,2945271450,28800,28850,28850,28800,97
|
|
20240529,140700,2942475350,28850,28850,28900,28850,987
|
|
20240529,140600,2914000300,28900,28900,28900,28900,237
|
|
20240529,140500,2907151000,29000,28900,29000,28900,71
|
|
20240529,140400,2905096950,28950,28950,28950,28900,15
|
|
20240529,140300,2904662750,29000,28950,29000,28950,116
|
|
20240529,140200,2901304450,28900,28850,28900,28850,78
|
|
20240529,140100,2899050300,28900,28900,28900,28850,93
|
|
20240529,140000,2896362650,28900,28900,28900,28850,212
|
|
20240529,135900,2890237100,28900,28950,28950,28850,49
|
|
20240529,135800,2888822500,28950,28950,28950,28950,2
|
|
20240529,135700,2888764600,28950,28900,29000,28850,495
|
|
20240529,135600,2874435300,28950,28900,28950,28900,18
|
|
20240529,135500,2873914250,28900,28950,28950,28900,253
|
|
20240529,135400,2866596950,28950,28900,28950,28900,225
|
|
20240529,135300,2860093300,28900,28950,28950,28900,25
|
|
20240529,135200,2859369650,28900,28950,28950,28900,128
|
|
20240529,135100,2855669800,28950,28950,28950,28950,58
|
|
20240529,135000,2853990700,29000,29000,29000,29000,37
|
|
20240529,134900,2852917700,29000,28950,29000,28950,37
|
|
20240529,134800,2851846450,28950,28950,29000,28950,97
|
|
20240529,134700,2849035750,28950,28950,28950,28950,27
|
|
20240529,134600,2848254100,28900,28950,28950,28900,137
|
|
20240529,134500,2844289700,28900,28950,28950,28900,83
|
|
20240529,134400,2841887000,28950,28900,28950,28900,40
|
|
20240529,134300,2840730850,28950,28900,28950,28900,54
|
|
20240529,134200,2839169600,28950,29000,29000,28950,50
|
|
20240529,134100,2837720800,29000,29050,29050,29000,30
|
|
20240529,134000,2836850300,28900,29000,29050,28900,964
|
|
20240529,133900,2808944550,29000,28950,29000,28950,181
|
|
20240529,133800,2803698050,28950,29000,29000,28950,42
|
|
20240529,133700,2802481750,28950,28950,28950,28950,53
|
|
20240529,133600,2800947400,28950,28950,28950,28900,63
|
|
20240529,133500,2799123950,28950,28950,28950,28950,23
|
|
20240529,133400,2798458100,28900,28950,28950,28900,121
|
|
20240529,133300,2794960500,28950,28900,28950,28900,55
|
|
20240529,133200,2793370900,28900,28950,28950,28900,79
|
|
20240529,133100,2791086850,28950,28950,28950,28950,8
|
|
20240529,133000,2790855250,28950,29000,29000,28950,665
|
|
20240529,132900,2771572100,29000,28950,29000,28950,167
|
|
20240529,132800,2766737350,28950,29000,29050,28950,211
|
|
20240529,132700,2760614250,29000,29000,29000,29000,14
|
|
20240529,132600,2760208250,29000,29050,29050,29000,44
|
|
20240529,132500,2758931250,29050,29050,29050,28950,165
|
|
20240529,132400,2754141900,29000,28950,29000,28900,129
|
|
20240529,132300,2750412400,28900,29000,29000,28900,80
|
|
20240529,132200,2748098250,29000,29000,29000,29000,55
|
|
20240529,132100,2746503250,29000,29050,29050,28950,136
|
|
20240529,132000,2742560950,29050,28900,29050,28900,22
|
|
20240529,131900,2741922300,29050,28950,29050,28900,830
|
|
20240529,131800,2717924850,29000,29050,29050,29000,128
|
|
20240529,131700,2714212500,29000,29050,29100,29000,42
|
|
20240529,131600,2712993200,29050,29100,29100,29000,843
|
|
20240529,131500,2688506850,29100,29100,29100,29100,77
|
|
20240529,131400,2686266150,29100,29100,29100,29100,135
|
|
20240529,131300,2682337650,29100,29100,29150,29100,205
|
|
20240529,131200,2676372000,29150,29150,29150,29100,118
|
|
20240529,131100,2672932800,29150,29050,29150,29050,605
|
|
20240529,131000,2655324150,29100,29050,29100,29000,163
|
|
20240529,130900,2650590150,29050,29100,29100,29000,177
|
|
20240529,130800,2645451900,29000,29050,29050,29000,155
|
|
20240529,130700,2640950300,29000,29050,29050,29000,38
|
|
20240529,130600,2639847750,29050,29100,29100,29050,50
|
|
20240529,130500,2638393950,29100,29100,29100,29000,262
|
|
20240529,130400,2630770050,29100,29100,29150,29100,57
|
|
20240529,130300,2629109650,29150,29150,29150,29150,160
|
|
20240529,130200,2624445650,29150,29150,29150,29100,101
|
|
20240529,130100,2621503300,29200,29200,29250,29100,46
|
|
20240529,130000,2620159650,29200,29250,29250,29100,78
|
|
20240529,125900,2617878350,29250,29200,29250,29150,713
|
|
20240529,125800,2597060700,29200,29000,29200,28950,2792
|
|
20240529,125700,2515738150,29000,28950,29000,28900,2471
|
|
20240529,125600,2444166300,28950,28800,28950,28800,2462
|
|
20240529,125500,2373105950,28800,28750,28800,28750,727
|
|
20240529,125400,2352168400,28800,28750,28800,28700,245
|
|
20240529,125300,2345117900,28750,28750,28750,28700,13
|
|
20240529,125200,2344744200,28750,28750,28750,28750,205
|
|
20240529,125100,2338850450,28750,28700,28750,28700,130
|
|
20240529,125000,2335113700,28750,28800,28800,28750,281
|
|
20240529,124900,2327029800,28750,28750,28750,28750,30
|
|
20240529,124800,2326167300,28750,28750,28800,28750,117
|
|
20240529,124700,2322803400,28750,28750,28750,28750,1
|
|
20240529,124600,2322774650,28750,28750,28750,28700,63
|
|
20240529,124500,2320965100,28750,28700,28750,28700,28
|
|
20240529,124400,2320160500,28750,28700,28750,28700,33
|
|
20240529,124300,2319213250,28700,28700,28700,28650,9
|
|
20240529,124200,2318955000,28750,28750,28750,28750,3
|
|
20240529,124100,2318868750,28650,28750,28750,28650,33
|
|
20240529,124000,2317921900,28750,28700,28750,28700,26
|
|
20240529,123900,2317175050,28700,28700,28700,28650,107
|
|
20240529,123800,2314109150,28700,28700,28700,28600,129
|
|
20240529,123700,2310407050,28750,28750,28750,28750,5
|
|
20240529,123600,2310263300,28750,28750,28750,28600,117
|
|
20240529,123500,2306900600,28600,28750,28750,28600,157
|
|
20240529,123400,2302403000,28700,28700,28750,28700,114
|
|
20240529,123300,2299131100,28750,28750,28750,28750,2
|
|
20240529,123200,2299073600,28750,28750,28750,28750,2
|
|
20240529,123100,2299016100,28700,28700,28750,28700,6
|
|
20240529,123000,2298843700,28750,28700,28750,28700,62
|
|
20240529,122900,2297063050,28700,28750,28750,28700,3
|
|
20240529,122800,2296976850,28750,28750,28750,28750,13
|
|
20240529,122700,2296603100,28700,28750,28750,28700,199
|
|
20240529,122600,2290886850,28700,28750,28750,28700,42
|
|
20240529,122500,2289680850,28700,28700,28750,28700,358
|
|
20240529,122400,2279405150,28750,28750,28750,28750,248
|
|
20240529,122300,2272275150,28750,28700,28750,28700,28
|
|
20240529,122200,2271471450,28750,28750,28750,28750,20
|
|
20240529,122100,2270896450,28700,28700,28750,28700,293
|
|
20240529,122000,2262487200,28650,28600,28650,28600,1278
|
|
20240529,121900,2225903650,28600,28600,28600,28600,3
|
|
20240529,121800,2225817850,28550,28600,28600,28550,126
|
|
20240529,121700,2222214400,28550,28600,28600,28550,47
|
|
20240529,121600,2220871900,28550,28600,28600,28550,114
|
|
20240529,121500,2217613000,28600,28600,28600,28600,28
|
|
20240529,121400,2216812200,28600,28550,28600,28550,27
|
|
20240529,121300,2216041200,28550,28600,28600,28550,206
|
|
20240529,121200,2210157800,28550,28550,28600,28550,1775
|
|
20240529,121100,2159479850,28600,28550,28600,28550,33
|
|
20240529,121000,2158537550,28600,28550,28650,28550,61
|
|
20240529,120900,2156794300,28550,28650,28700,28550,654
|
|
20240529,120800,2138110450,28600,28650,28650,28600,206
|
|
20240529,120700,2132209300,28650,28600,28650,28600,182
|
|
20240529,120600,2126996000,28600,28550,28600,28550,29
|
|
20240529,120500,2126166650,28600,28650,28650,28550,134
|
|
20240529,120400,2122338400,28550,28600,28650,28550,293
|
|
20240529,120300,2113947550,28600,28600,28600,28600,41
|
|
20240529,120200,2112774950,28650,28600,28650,28600,197
|
|
20240529,120100,2107140650,28600,28650,28650,28600,45
|
|
20240529,120000,2105853250,28650,28650,28650,28650,150
|
|
20240529,115900,2101555750,28650,28600,28650,28600,243
|
|
20240529,115800,2094605750,28600,28600,28600,28600,1309
|
|
20240529,115700,2057168350,28600,28650,28650,28600,35
|
|
20240529,115600,2056167250,28650,28650,28650,28650,5
|
|
20240529,115500,2056024000,28600,28650,28650,28600,68
|
|
20240529,115400,2054075850,28700,28650,28700,28650,30
|
|
20240529,115300,2053215050,28700,28700,28700,28650,95
|
|
20240529,115200,2050491350,28700,28650,28700,28650,119
|
|
20240529,115100,2047081700,28700,28700,28700,28700,30
|
|
20240529,115000,2046220700,28700,28750,28750,28650,342
|
|
20240529,114900,2036420150,28700,28700,28700,28700,34
|
|
20240529,114800,2035444350,28700,28700,28750,28700,130
|
|
20240529,114700,2031712850,28750,28750,28750,28700,94
|
|
20240529,114600,2029013350,28750,28700,28750,28700,10
|
|
20240529,114500,2028726200,28700,28750,28800,28700,212
|
|
20240529,114400,2022640200,28750,28750,28750,28750,634
|
|
20240529,114300,2004412700,28700,28700,28700,28700,303
|
|
20240529,114200,1995716600,28700,28700,28700,28650,61
|
|
20240529,114100,1993965950,28700,28700,28700,28650,61
|
|
20240529,114000,1992217000,28700,28700,28700,28700,117
|
|
20240529,113900,1988859100,28700,28650,28700,28650,12
|
|
20240529,113800,1988515200,28650,28750,28750,28650,86
|
|
20240529,113700,1986050900,28750,28750,28750,28700,287
|
|
20240529,113600,1977810150,28750,28750,28750,28750,35
|
|
20240529,113500,1976803900,28700,28700,28700,28700,29
|
|
20240529,113400,1975971600,28750,28750,28750,28750,44
|
|
20240529,113300,1974706600,28750,28700,28750,28700,68
|
|
20240529,113200,1972753400,28800,28800,28800,28800,5
|
|
20240529,113100,1972609400,28800,28750,28800,28700,15
|
|
20240529,113000,1972177850,28700,28750,28750,28700,36
|
|
20240529,112900,1971143300,28750,28750,28750,28750,24
|
|
20240529,112800,1970453300,28800,28800,28800,28800,0
|
|
20240529,112700,1970453300,28800,28750,28800,28750,50
|
|
20240529,112600,1969013550,28750,28750,28750,28750,9
|
|
20240529,112500,1968754800,28800,28850,28850,28750,112
|
|
20240529,112400,1965530400,28850,28850,28850,28700,722
|
|
20240529,112300,1944768600,28800,28850,28850,28800,533
|
|
20240529,112200,1929418050,28800,28900,28900,28800,172
|
|
20240529,112100,1924450050,28850,28850,28850,28850,104
|
|
20240529,112000,1921449650,28850,28800,28850,28800,605
|
|
20240529,111900,1903995450,28850,28850,28850,28850,1
|
|
20240529,111800,1903966600,28800,28800,28850,28800,136
|
|
20240529,111700,1900049050,28800,28800,28850,28800,37
|
|
20240529,111600,1898983350,28850,28850,28850,28800,19
|
|
20240529,111500,1898435400,28800,28800,28850,28800,116
|
|
20240529,111400,1895091350,28800,28800,28800,28800,299
|
|
20240529,111300,1886480150,28800,28750,28800,28750,39
|
|
20240529,111200,1885358650,28800,28700,28800,28700,56
|
|
20240529,111100,1883747550,28700,28700,28700,28700,440
|
|
20240529,111000,1871119550,28700,28750,28750,28700,22
|
|
20240529,110900,1870487900,28750,28750,28750,28750,17
|
|
20240529,110800,1869999150,28750,28750,28750,28750,53
|
|
20240529,110700,1868475400,28800,28800,28800,28800,998
|
|
20240529,110600,1839733000,28850,28850,28850,28850,41
|
|
20240529,110500,1838550150,28850,28850,28850,28850,471
|
|
20240529,110400,1824961800,28900,28900,28900,28900,40
|
|
20240529,110300,1823805800,28850,28900,28900,28850,68
|
|
20240529,110200,1821841450,28950,28900,28950,28900,1015
|
|
20240529,110100,1792507700,28900,28900,28900,28900,671
|
|
20240529,110000,1773115800,28900,29000,29000,28900,459
|
|
20240529,105900,1759810150,28900,28900,29000,28900,1427
|
|
20240529,105800,1718506800,28850,28750,28900,28750,1183
|
|
20240529,105700,1684368150,28750,28700,28750,28650,996
|
|
20240529,105600,1655768800,28650,28650,28650,28650,85
|
|
20240529,105500,1653333550,28650,28650,28650,28650,1502
|
|
20240529,105400,1610301250,28650,28700,28700,28650,75
|
|
20240529,105300,1608151500,28650,28650,28650,28650,157
|
|
20240529,105200,1603653450,28600,28650,28650,28600,85
|
|
20240529,105100,1601219900,28650,28650,28650,28650,100
|
|
20240529,105000,1598354900,28650,28600,28650,28600,515
|
|
20240529,104900,1583622800,28600,28650,28650,28600,562
|
|
20240529,104800,1567542550,28650,28700,28700,28650,592
|
|
20240529,104700,1550563300,28700,28700,28700,28700,3
|
|
20240529,104600,1550477200,28650,28700,28700,28650,48
|
|
20240529,104500,1549099700,28700,28700,28700,28700,10
|
|
20240529,104400,1548812700,28650,28700,28700,28650,85
|
|
20240529,104300,1546375750,28700,28750,28750,28700,134
|
|
20240529,104200,1542525050,28700,28700,28700,28700,82
|
|
20240529,104100,1540171650,28700,28750,28750,28700,383
|
|
20240529,104000,1529165400,28700,28700,28700,28700,202
|
|
20240529,103900,1523368000,28700,28700,28750,28700,290
|
|
20240529,103800,1515043450,28750,28700,28750,28700,225
|
|
20240529,103700,1508585900,28650,28650,28650,28650,120
|
|
20240529,103600,1505147900,28650,28700,28700,28650,907
|
|
20240529,103500,1479128350,28750,28750,28750,28700,87
|
|
20240529,103400,1476628100,28750,28750,28750,28750,170
|
|
20240529,103300,1471740600,28750,28750,28750,28750,8
|
|
20240529,103200,1471510600,28750,28700,28800,28700,35
|
|
20240529,103100,1470504150,28750,28750,28750,28750,98
|
|
20240529,103000,1467686650,28700,28700,28750,28700,556
|
|
20240529,102900,1451724050,28650,28700,28700,28650,15
|
|
20240529,102800,1451293700,28650,28700,28700,28650,350
|
|
20240529,102700,1441250800,28700,28650,28700,28650,153
|
|
20240529,102600,1436865250,28700,28700,28700,28700,17
|
|
20240529,102500,1436377350,28700,28750,28750,28700,479
|
|
20240529,102400,1422629300,28700,28750,28750,28700,66
|
|
20240529,102300,1420733600,28750,28750,28750,28750,69
|
|
20240529,102200,1418749850,28700,28700,28700,28700,199
|
|
20240529,102100,1413038550,28750,28700,28750,28700,46
|
|
20240529,102000,1411716450,28700,28700,28700,28650,56
|
|
20240529,101900,1410110750,28650,28750,28750,28650,302
|
|
20240529,101800,1401452500,28750,28750,28750,28750,41
|
|
20240529,101700,1400273750,28750,28700,28750,28650,207
|
|
20240529,101600,1394331000,28700,28700,28700,28700,109
|
|
20240529,101500,1391202700,28700,28750,28750,28700,13
|
|
20240529,101400,1390829200,28750,28700,28750,28700,152
|
|
20240529,101300,1386461350,28700,28650,28700,28650,382
|
|
20240529,101200,1375500450,28700,28700,28700,28650,184
|
|
20240529,101100,1370221300,28650,28650,28650,28650,0
|
|
20240529,101000,1370221300,28650,28650,28700,28650,117
|
|
20240529,100900,1366865650,28700,28700,28700,28650,51
|
|
20240529,100800,1365402450,28700,28700,28700,28550,217
|
|
20240529,100700,1359186250,28700,28650,28700,28600,516
|
|
20240529,100600,1344404600,28650,28550,28650,28550,147
|
|
20240529,100500,1340200950,28600,28600,28600,28600,178
|
|
20240529,100400,1335110150,28600,28600,28600,28600,3
|
|
20240529,100300,1335024350,28650,28550,28650,28500,231
|
|
20240529,100200,1328421700,28650,28600,28650,28550,21
|
|
20240529,100100,1327821400,28600,28600,28600,28600,33
|
|
20240529,100000,1326877600,28550,28550,28600,28500,102
|
|
20240529,095900,1323964500,28600,28600,28600,28600,37
|
|
20240529,095800,1322906300,28600,28600,28650,28500,295
|
|
20240529,095700,1314479700,28500,28600,28650,28500,374
|
|
20240529,095600,1303794850,28600,28600,28600,28550,870
|
|
20240529,095500,1278915050,28550,28550,28550,28550,256
|
|
20240529,095400,1271606250,28550,28550,28550,28500,78
|
|
20240529,095300,1269380850,28550,28550,28550,28500,14
|
|
20240529,095200,1268981200,28500,28500,28500,28500,404
|
|
20240529,095100,1257467200,28500,28550,28550,28500,249
|
|
20240529,095000,1250369450,28550,28550,28550,28500,58
|
|
20240529,094900,1248713950,28550,28550,28550,28500,304
|
|
20240529,094800,1240049200,28550,28500,28550,28500,127
|
|
20240529,094700,1236427150,28500,28450,28500,28400,363
|
|
20240529,094600,1226110350,28450,28450,28500,28450,362
|
|
20240529,094500,1215802950,28450,28450,28450,28450,186
|
|
20240529,094400,1210511250,28450,28450,28450,28350,729
|
|
20240529,094300,1189794350,28450,28450,28450,28400,444
|
|
20240529,094200,1177182550,28450,28450,28550,28400,967
|
|
20240529,094100,1149697350,28450,28550,28550,28400,4332
|
|
20240529,094000,1026313000,28550,28500,28600,28500,171
|
|
20240529,093900,1021432750,28550,28550,28550,28500,417
|
|
20240529,093800,1009540750,28550,28650,28650,28550,4124
|
|
20240529,093700,891689950,28650,28650,28700,28600,270
|
|
20240529,093600,883953850,28650,28600,28650,28600,117
|
|
20240529,093500,880604850,28600,28600,28650,28600,238
|
|
20240529,093400,873796600,28600,28700,28700,28600,732
|
|
20240529,093300,852826800,28700,28650,28700,28650,185
|
|
20240529,093200,847525300,28650,28700,28700,28650,320
|
|
20240529,093100,838351150,28700,28600,28700,28600,241
|
|
20240529,093000,831441450,28600,28600,28650,28600,1336
|
|
20240529,092900,793231100,28650,28700,28700,28600,611
|
|
20240529,092800,775734150,28700,28650,28700,28650,107
|
|
20240529,092700,772667150,28650,28750,28750,28650,2833
|
|
20240529,092600,691439000,28700,28700,28800,28700,284
|
|
20240529,092500,683285650,28700,28700,28800,28650,1481
|
|
20240529,092400,640771250,28750,28700,28800,28700,220
|
|
20240529,092300,634452500,28700,28750,28750,28700,201
|
|
20240529,092200,628677400,28750,28700,28750,28700,573
|
|
20240529,092100,612207300,28700,28700,28750,28650,345
|
|
20240529,092000,602306050,28650,28750,28750,28650,709
|
|
20240529,091900,581961700,28700,28800,28800,28700,921
|
|
20240529,091800,555451150,28750,28650,28750,28650,980
|
|
20240529,091700,527328500,28650,28700,28700,28650,439
|
|
20240529,091600,514747400,28800,28650,28800,28600,476
|
|
20240529,091500,501084150,28650,28700,28750,28650,1575
|
|
20240529,091400,455922300,28700,28750,28750,28700,1508
|
|
20240529,091300,412614100,28750,28750,28800,28750,115
|
|
20240529,091200,409307300,28750,28800,28850,28750,1643
|
|
20240529,091100,362060600,28800,28800,28800,28750,510
|
|
20240529,091000,347374850,28800,28800,28800,28750,52
|
|
20240529,090900,345878350,28800,28850,28850,28750,846
|
|
20240529,090800,321507550,28800,28800,28850,28750,218
|
|
20240529,090700,315229150,28800,28850,28850,28750,1904
|
|
20240529,090600,260391550,28850,28850,28850,28800,548
|
|
20240529,090500,244594500,28800,28900,28900,28800,1414
|
|
20240529,090400,203817050,28850,28950,28950,28850,710
|
|
20240529,090300,183290400,28900,28900,28950,28900,918
|
|
20240529,090200,156741200,28950,29000,29000,28900,1196
|
|
20240529,090100,122145450,28950,28950,29050,28900,1042
|
|
20240529,090000,91949400,28900,29100,29100,28900,3167
|