666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,200300,280946400,28550,28550,28550,28550,490
|
|
20240516,200200,280946400,28550,28550,28550,28550,0
|
|
20240516,200100,280946400,28550,28550,28550,28550,0
|
|
20240516,200000,280946400,28550,28550,28550,28550,0
|
|
20240516,195900,280946400,28550,28550,28550,28550,0
|
|
20240516,195800,280946400,28550,28550,28550,28550,0
|
|
20240516,195700,280946400,28550,28550,28550,28550,0
|
|
20240516,195600,280946400,28550,28550,28550,28550,0
|
|
20240516,195500,280946400,28550,28550,28550,28550,0
|
|
20240516,195400,280946400,28550,28550,28550,28550,0
|
|
20240516,195300,280946400,28550,28550,28550,28550,0
|
|
20240516,195200,280946400,28550,28550,28550,28550,0
|
|
20240516,195100,280946400,28550,28550,28550,28550,0
|
|
20240516,195000,280946400,28550,28550,28550,28550,0
|
|
20240516,194900,280946400,28550,28550,28550,28550,0
|
|
20240516,194800,280946400,28550,28550,28550,28550,0
|
|
20240516,194700,280946400,28550,28550,28550,28550,0
|
|
20240516,194600,280946400,28550,28550,28550,28550,0
|
|
20240516,194500,280946400,28550,28550,28550,28550,0
|
|
20240516,194400,280946400,28550,28550,28550,28550,0
|
|
20240516,194300,280946400,28550,28550,28550,28550,0
|
|
20240516,194200,280946400,28550,28550,28550,28550,0
|
|
20240516,194100,280946400,28550,28550,28550,28550,0
|
|
20240516,194000,280946400,28550,28550,28550,28550,0
|
|
20240516,193900,280946400,28550,28550,28550,28550,0
|
|
20240516,193800,280946400,28550,28550,28550,28550,0
|
|
20240516,193700,280946400,28550,28550,28550,28550,0
|
|
20240516,193600,280946400,28550,28550,28550,28550,0
|
|
20240516,193500,280946400,28550,28550,28550,28550,0
|
|
20240516,193400,280946400,28550,28550,28550,28550,0
|
|
20240516,193300,280946400,28550,28550,28550,28550,490
|
|
20240516,193200,280946400,28550,28550,28550,28550,0
|
|
20240516,193100,280946400,28550,28550,28550,28550,0
|
|
20240516,193000,280946400,28550,28550,28550,28550,0
|
|
20240516,192900,280946400,28550,28550,28550,28550,0
|
|
20240516,192800,280946400,28550,28550,28550,28550,0
|
|
20240516,192700,280946400,28550,28550,28550,28550,0
|
|
20240516,192600,280946400,28550,28550,28550,28550,0
|
|
20240516,192500,280946400,28550,28550,28550,28550,0
|
|
20240516,192400,280946400,28550,28550,28550,28550,0
|
|
20240516,192300,280946400,28550,28550,28550,28550,0
|
|
20240516,192200,280946400,28550,28550,28550,28550,0
|
|
20240516,192100,280946400,28550,28550,28550,28550,0
|
|
20240516,192000,280946400,28550,28550,28550,28550,0
|
|
20240516,191900,280946400,28550,28550,28550,28550,0
|
|
20240516,191800,280946400,28550,28550,28550,28550,0
|
|
20240516,191700,280946400,28550,28550,28550,28550,0
|
|
20240516,191600,280946400,28550,28550,28550,28550,0
|
|
20240516,191500,280946400,28550,28550,28550,28550,0
|
|
20240516,191400,280946400,28550,28550,28550,28550,0
|
|
20240516,191300,280946400,28550,28550,28550,28550,0
|
|
20240516,191200,280946400,28550,28550,28550,28550,0
|
|
20240516,191100,280946400,28550,28550,28550,28550,0
|
|
20240516,191000,280946400,28550,28550,28550,28550,0
|
|
20240516,190900,280946400,28550,28550,28550,28550,0
|
|
20240516,190800,280946400,28550,28550,28550,28550,0
|
|
20240516,190700,280946400,28550,28550,28550,28550,0
|
|
20240516,190600,280946400,28550,28550,28550,28550,0
|
|
20240516,190500,280946400,28550,28550,28550,28550,0
|
|
20240516,190400,280946400,28550,28550,28550,28550,0
|
|
20240516,190300,280946400,28550,28550,28550,28550,490
|
|
20240516,190200,280946400,28550,28550,28550,28550,0
|
|
20240516,190100,280946400,28550,28550,28550,28550,0
|
|
20240516,190000,280946400,28550,28550,28550,28550,0
|
|
20240516,185900,280946400,28550,28550,28550,28550,0
|
|
20240516,185800,280946400,28550,28550,28550,28550,0
|
|
20240516,185700,280946400,28550,28550,28550,28550,0
|
|
20240516,185600,280946400,28550,28550,28550,28550,0
|
|
20240516,185500,280946400,28550,28550,28550,28550,0
|
|
20240516,185400,280946400,28550,28550,28550,28550,0
|
|
20240516,185300,280946400,28550,28550,28550,28550,0
|
|
20240516,185200,280946400,28550,28550,28550,28550,0
|
|
20240516,185100,280946400,28550,28550,28550,28550,0
|
|
20240516,185000,280946400,28550,28550,28550,28550,0
|
|
20240516,184900,280946400,28550,28550,28550,28550,0
|
|
20240516,184800,280946400,28550,28550,28550,28550,0
|
|
20240516,184700,280946400,28550,28550,28550,28550,0
|
|
20240516,184600,280946400,28550,28550,28550,28550,0
|
|
20240516,184500,280946400,28550,28550,28550,28550,0
|
|
20240516,184400,280946400,28550,28550,28550,28550,0
|
|
20240516,184300,280946400,28550,28550,28550,28550,0
|
|
20240516,184200,280946400,28550,28550,28550,28550,0
|
|
20240516,184100,280946400,28550,28550,28550,28550,0
|
|
20240516,184000,280946400,28550,28550,28550,28550,0
|
|
20240516,183900,280946400,28550,28550,28550,28550,0
|
|
20240516,183800,280946400,28550,28550,28550,28550,0
|
|
20240516,183700,280946400,28550,28550,28550,28550,0
|
|
20240516,183600,280946400,28550,28550,28550,28550,0
|
|
20240516,183500,280946400,28550,28550,28550,28550,0
|
|
20240516,183400,280946400,28550,28550,28550,28550,0
|
|
20240516,183300,280946400,28550,28550,28550,28550,490
|
|
20240516,183200,280946400,28550,28550,28550,28550,0
|
|
20240516,183100,280946400,28550,28550,28550,28550,0
|
|
20240516,183000,280946400,28550,28550,28550,28550,0
|
|
20240516,182900,280946400,28550,28550,28550,28550,0
|
|
20240516,182800,280946400,28550,28550,28550,28550,0
|
|
20240516,182700,280946400,28550,28550,28550,28550,0
|
|
20240516,182600,280946400,28550,28550,28550,28550,0
|
|
20240516,182500,280946400,28550,28550,28550,28550,0
|
|
20240516,182400,280946400,28550,28550,28550,28550,0
|
|
20240516,182300,280946400,28550,28550,28550,28550,0
|
|
20240516,182200,280946400,28550,28550,28550,28550,0
|
|
20240516,182100,280946400,28550,28550,28550,28550,0
|
|
20240516,182000,280946400,28550,28550,28550,28550,0
|
|
20240516,181900,280946400,28550,28550,28550,28550,0
|
|
20240516,181800,280946400,28550,28550,28550,28550,0
|
|
20240516,181700,280946400,28550,28550,28550,28550,0
|
|
20240516,181600,280946400,28550,28550,28550,28550,0
|
|
20240516,181500,280946400,28550,28550,28550,28550,0
|
|
20240516,181400,280946400,28550,28550,28550,28550,0
|
|
20240516,181300,280946400,28550,28550,28550,28550,0
|
|
20240516,181200,280946400,28550,28550,28550,28550,0
|
|
20240516,181100,280946400,28550,28550,28550,28550,0
|
|
20240516,181000,280946400,28550,28550,28550,28550,0
|
|
20240516,180900,280946400,28550,28550,28550,28550,0
|
|
20240516,180800,280946400,28550,28550,28550,28550,0
|
|
20240516,180700,280946400,28550,28550,28550,28550,0
|
|
20240516,180600,280946400,28550,28550,28550,28550,0
|
|
20240516,180500,280946400,28550,28550,28550,28550,0
|
|
20240516,180400,280946400,28550,28550,28550,28550,0
|
|
20240516,180300,280946400,28550,28550,28550,28550,490
|
|
20240516,180200,280946400,28550,28550,28550,28550,0
|
|
20240516,180100,280946400,28550,28550,28550,28550,0
|
|
20240516,180000,280946400,28550,28550,28550,28550,0
|
|
20240516,175900,280946400,28550,28550,28550,28550,0
|
|
20240516,175800,280946400,28550,28550,28550,28550,0
|
|
20240516,175700,280946400,28550,28550,28550,28550,0
|
|
20240516,175600,280946400,28550,28550,28550,28550,0
|
|
20240516,175500,280946400,28550,28550,28550,28550,0
|
|
20240516,175400,280946400,28550,28550,28550,28550,0
|
|
20240516,175300,280946400,28550,28550,28550,28550,0
|
|
20240516,175200,280946400,28550,28550,28550,28550,0
|
|
20240516,175100,280946400,28550,28550,28550,28550,0
|
|
20240516,175000,280946400,28550,28550,28550,28550,0
|
|
20240516,174900,280946400,28550,28550,28550,28550,0
|
|
20240516,174800,280946400,28550,28550,28550,28550,0
|
|
20240516,174700,280946400,28550,28550,28550,28550,0
|
|
20240516,174600,280946400,28550,28550,28550,28550,0
|
|
20240516,174500,280946400,28550,28550,28550,28550,0
|
|
20240516,174400,280946400,28550,28550,28550,28550,0
|
|
20240516,174300,280946400,28550,28550,28550,28550,0
|
|
20240516,174200,280946400,28550,28550,28550,28550,0
|
|
20240516,174100,280946400,28550,28550,28550,28550,0
|
|
20240516,174000,280946400,28550,28550,28550,28550,0
|
|
20240516,173900,280946400,28550,28550,28550,28550,0
|
|
20240516,173800,280946400,28550,28550,28550,28550,0
|
|
20240516,173700,280946400,28550,28550,28550,28550,0
|
|
20240516,173600,280946400,28550,28550,28550,28550,0
|
|
20240516,173500,280946400,28550,28550,28550,28550,0
|
|
20240516,173400,280946400,28550,28550,28550,28550,0
|
|
20240516,173300,280946400,28550,28550,28550,28550,490
|
|
20240516,173200,280946400,28550,28550,28550,28550,0
|
|
20240516,173100,280946400,28550,28550,28550,28550,0
|
|
20240516,173000,280946400,28550,28550,28550,28550,0
|
|
20240516,172900,280946400,28550,28550,28550,28550,0
|
|
20240516,172800,280946400,28550,28550,28550,28550,0
|
|
20240516,172700,280946400,28550,28550,28550,28550,0
|
|
20240516,172600,280946400,28550,28550,28550,28550,0
|
|
20240516,172500,280946400,28550,28550,28550,28550,0
|
|
20240516,172400,280946400,28550,28550,28550,28550,0
|
|
20240516,172300,280946400,28550,28550,28550,28550,0
|
|
20240516,172200,280946400,28550,28550,28550,28550,0
|
|
20240516,172100,280946400,28550,28550,28550,28550,0
|
|
20240516,172000,280946400,28550,28550,28550,28550,0
|
|
20240516,171900,280946400,28550,28550,28550,28550,0
|
|
20240516,171800,280946400,28550,28550,28550,28550,0
|
|
20240516,171700,280946400,28550,28550,28550,28550,0
|
|
20240516,171600,280946400,28550,28550,28550,28550,0
|
|
20240516,171500,280946400,28550,28550,28550,28550,0
|
|
20240516,171400,280946400,28550,28550,28550,28550,0
|
|
20240516,171300,280946400,28550,28550,28550,28550,0
|
|
20240516,171200,280946400,28550,28550,28550,28550,0
|
|
20240516,171100,280946400,28550,28550,28550,28550,0
|
|
20240516,171000,280946400,28550,28550,28550,28550,0
|
|
20240516,170900,280946400,28550,28550,28550,28550,0
|
|
20240516,170800,280946400,28550,28550,28550,28550,0
|
|
20240516,170700,280946400,28550,28550,28550,28550,0
|
|
20240516,170600,280946400,28550,28550,28550,28550,0
|
|
20240516,170500,280946400,28550,28550,28550,28550,0
|
|
20240516,170400,280946400,28550,28550,28550,28550,0
|
|
20240516,170300,280946400,28550,28550,28550,28550,490
|
|
20240516,170200,280946400,28550,28550,28550,28550,0
|
|
20240516,170100,280946400,28550,28550,28550,28550,0
|
|
20240516,170000,280946400,28550,28550,28550,28550,0
|
|
20240516,165900,280946400,28550,28550,28550,28550,0
|
|
20240516,165800,280946400,28550,28550,28550,28550,0
|
|
20240516,165700,280946400,28550,28550,28550,28550,0
|
|
20240516,165600,280946400,28550,28550,28550,28550,0
|
|
20240516,165500,280946400,28550,28550,28550,28550,0
|
|
20240516,165400,280946400,28550,28550,28550,28550,0
|
|
20240516,165300,280946400,28550,28550,28550,28550,0
|
|
20240516,165200,280946400,28550,28550,28550,28550,0
|
|
20240516,165100,280946400,28550,28550,28550,28550,0
|
|
20240516,165000,280946400,28550,28550,28550,28550,0
|
|
20240516,164900,280946400,28550,28550,28550,28550,0
|
|
20240516,164800,280946400,28550,28550,28550,28550,0
|
|
20240516,164700,280946400,28550,28550,28550,28550,0
|
|
20240516,164600,280946400,28550,28550,28550,28550,0
|
|
20240516,164500,280946400,28550,28550,28550,28550,0
|
|
20240516,164400,280946400,28550,28550,28550,28550,0
|
|
20240516,164300,280946400,28550,28550,28550,28550,0
|
|
20240516,164200,280946400,28550,28550,28550,28550,0
|
|
20240516,164100,280946400,28550,28550,28550,28550,0
|
|
20240516,164000,280946400,28550,28550,28550,28550,0
|
|
20240516,163900,280946400,28550,28550,28550,28550,0
|
|
20240516,163800,280946400,28550,28550,28550,28550,0
|
|
20240516,163700,280946400,28550,28550,28550,28550,0
|
|
20240516,163600,280946400,28550,28550,28550,28550,0
|
|
20240516,163500,280946400,28550,28550,28550,28550,0
|
|
20240516,163400,280946400,28550,28550,28550,28550,0
|
|
20240516,163300,280946400,28550,28550,28550,28550,490
|
|
20240516,163200,280946400,28550,28550,28550,28550,0
|
|
20240516,163100,280946400,28550,28550,28550,28550,0
|
|
20240516,163000,280946400,28550,28550,28550,28550,0
|
|
20240516,162900,280946400,28550,28550,28550,28550,0
|
|
20240516,162800,280946400,28550,28550,28550,28550,0
|
|
20240516,162700,280946400,28550,28550,28550,28550,0
|
|
20240516,162600,280946400,28550,28550,28550,28550,0
|
|
20240516,162500,280946400,28550,28550,28550,28550,0
|
|
20240516,162400,280946400,28550,28550,28550,28550,0
|
|
20240516,162300,280946400,28550,28550,28550,28550,0
|
|
20240516,162200,280946400,28550,28550,28550,28550,0
|
|
20240516,162100,280946400,28550,28550,28550,28550,0
|
|
20240516,162000,280946400,28550,28550,28550,28550,0
|
|
20240516,161900,280946400,28550,28550,28550,28550,0
|
|
20240516,161800,280946400,28550,28550,28550,28550,0
|
|
20240516,161700,280946400,28550,28550,28550,28550,0
|
|
20240516,161600,280946400,28550,28550,28550,28550,0
|
|
20240516,161500,280946400,28550,28550,28550,28550,0
|
|
20240516,161400,280946400,28550,28550,28550,28550,0
|
|
20240516,161300,280946400,28550,28550,28550,28550,0
|
|
20240516,161200,280946400,28550,28550,28550,28550,0
|
|
20240516,161100,280946400,28550,28550,28550,28550,0
|
|
20240516,161000,280946400,28550,28550,28550,28550,0
|
|
20240516,160900,280946400,28550,28550,28550,28550,0
|
|
20240516,160800,280946400,28550,28550,28550,28550,0
|
|
20240516,160700,280946400,28550,28550,28550,28550,0
|
|
20240516,160600,280946400,28550,28550,28550,28550,0
|
|
20240516,160500,280946400,28550,28550,28550,28550,0
|
|
20240516,160400,280946400,28550,28550,28550,28550,0
|
|
20240516,160300,280946400,28550,28550,28550,28550,490
|
|
20240516,160200,280946400,28550,28550,28550,28550,0
|
|
20240516,160100,280946400,28550,28550,28550,28550,0
|
|
20240516,160000,280946400,28550,28550,28550,28550,0
|
|
20240516,155900,280946400,28550,28550,28550,28550,0
|
|
20240516,155800,280946400,28550,28550,28550,28550,0
|
|
20240516,155700,280946400,28550,28550,28550,28550,0
|
|
20240516,155600,280946400,28550,28550,28550,28550,0
|
|
20240516,155500,280946400,28550,28550,28550,28550,0
|
|
20240516,155400,280946400,28550,28550,28550,28550,0
|
|
20240516,155300,280946400,28550,28550,28550,28550,0
|
|
20240516,155200,280946400,28550,28550,28550,28550,0
|
|
20240516,155100,280946400,28550,28550,28550,28550,0
|
|
20240516,155000,280946400,28550,28550,28550,28550,0
|
|
20240516,154900,280946400,28550,28550,28550,28550,0
|
|
20240516,154800,280946400,28550,28550,28550,28550,0
|
|
20240516,154700,280946400,28550,28550,28550,28550,0
|
|
20240516,154600,280946400,28550,28550,28550,28550,0
|
|
20240516,154500,280946400,28550,28550,28550,28550,0
|
|
20240516,154400,280946400,28550,28550,28550,28550,0
|
|
20240516,154300,280946400,28550,28550,28550,28550,0
|
|
20240516,154200,280946400,28550,28550,28550,28550,0
|
|
20240516,154100,280946400,28550,28550,28550,28550,0
|
|
20240516,154000,280946400,28550,28550,28550,28550,0
|
|
20240516,153900,280946400,28550,28550,28550,28550,0
|
|
20240516,153800,280946400,28550,28550,28550,28550,0
|
|
20240516,153700,280946400,28550,28550,28550,28550,0
|
|
20240516,153600,280946400,28550,28550,28550,28550,0
|
|
20240516,153500,280946400,28550,28550,28550,28550,0
|
|
20240516,153400,280946400,28550,28550,28550,28550,0
|
|
20240516,153300,280946400,28550,28550,28550,28550,490
|
|
20240516,153200,280946400,28550,28550,28550,28550,0
|
|
20240516,153100,280946400,28550,28550,28550,28550,0
|
|
20240516,153000,280946400,28550,28550,28550,28550,490
|
|
20240516,152900,266956900,28850,28850,28850,28850,0
|
|
20240516,152800,266956900,28850,28850,28850,28850,0
|
|
20240516,152700,266956900,28850,28850,28850,28850,0
|
|
20240516,152600,266956900,28850,28850,28850,28850,0
|
|
20240516,152500,266956900,28850,28850,28850,28850,0
|
|
20240516,152400,266956900,28850,28850,28850,28850,0
|
|
20240516,152300,266956900,28850,28850,28850,28850,0
|
|
20240516,152200,266956900,28850,28850,28850,28850,0
|
|
20240516,152100,266956900,28850,28850,28850,28850,0
|
|
20240516,152000,266956900,28850,28850,28850,28850,0
|
|
20240516,151900,266956900,28850,28850,28850,28850,4
|
|
20240516,151800,266841500,28850,28850,28850,28850,4
|
|
20240516,151700,266726100,28650,28700,28700,28650,26
|
|
20240516,151600,265980100,28700,28700,28700,28700,1
|
|
20240516,151500,265951400,28850,28850,28850,28850,0
|
|
20240516,151400,265951400,28850,28850,28850,28850,0
|
|
20240516,151300,265951400,28850,28650,28850,28650,131
|
|
20240516,151200,262196250,28650,28750,28750,28650,1887
|
|
20240516,151100,208090150,28900,28900,28900,28900,0
|
|
20240516,151000,208090150,28900,28900,28900,28900,1
|
|
20240516,150900,208061250,28750,28750,28750,28750,0
|
|
20240516,150800,208061250,28750,28750,28750,28750,0
|
|
20240516,150700,208061250,28750,28750,28750,28750,0
|
|
20240516,150600,208061250,28750,28750,28750,28750,0
|
|
20240516,150500,208061250,28750,28750,28750,28750,0
|
|
20240516,150400,208061250,28750,28750,28750,28750,10
|
|
20240516,150300,207773750,28750,28750,28750,28750,1
|
|
20240516,150200,207745000,28750,28750,28750,28750,148
|
|
20240516,150100,203490000,28800,28800,28800,28800,50
|
|
20240516,150000,202050000,28800,28800,28800,28800,20
|
|
20240516,145900,201474000,28800,28800,28800,28800,103
|
|
20240516,145800,198507600,28800,28800,28800,28800,0
|
|
20240516,145700,198507600,28800,28800,28800,28800,0
|
|
20240516,145600,198507600,28800,28800,28800,28800,0
|
|
20240516,145500,198507600,28800,28800,28800,28800,0
|
|
20240516,145400,198507600,28800,28800,28800,28800,0
|
|
20240516,145300,198507600,28800,28800,28800,28800,0
|
|
20240516,145200,198507600,28800,28800,28800,28800,0
|
|
20240516,145100,198507600,28800,28800,28800,28800,0
|
|
20240516,145000,198507600,28800,28800,28800,28800,0
|
|
20240516,144900,198507600,28800,28800,28800,28800,0
|
|
20240516,144800,198507600,28800,28800,28800,28800,14
|
|
20240516,144700,198104400,28950,28950,28950,28950,3
|
|
20240516,144600,198017550,28800,28800,28800,28800,1
|
|
20240516,144500,197988750,28800,28800,28800,28800,0
|
|
20240516,144400,197988750,28800,28800,28800,28800,0
|
|
20240516,144300,197988750,28800,28800,28800,28800,0
|
|
20240516,144200,197988750,28800,28800,28800,28800,0
|
|
20240516,144100,197988750,28800,28800,28800,28800,1
|
|
20240516,144000,197959950,28800,28800,28800,28800,2
|
|
20240516,143900,197902350,28800,28800,28800,28800,0
|
|
20240516,143800,197902350,28800,28800,28800,28800,0
|
|
20240516,143700,197902350,28800,28800,28800,28800,0
|
|
20240516,143600,197902350,28800,28800,28800,28800,0
|
|
20240516,143500,197902350,28800,28800,28800,28800,1
|
|
20240516,143400,197873550,28800,28800,28800,28800,0
|
|
20240516,143300,197873550,28800,28800,28800,28800,23
|
|
20240516,143200,197211150,28800,28800,28800,28800,0
|
|
20240516,143100,197211150,28800,28800,28800,28800,34
|
|
20240516,143000,196231950,28800,28800,28800,28800,0
|
|
20240516,142900,196231950,28800,28800,28900,28800,211
|
|
20240516,142800,190135150,28950,28900,28950,28900,13
|
|
20240516,142700,189759400,28850,28850,28850,28850,0
|
|
20240516,142600,189759400,28850,28850,28850,28850,13
|
|
20240516,142500,189384350,28850,28850,28850,28850,0
|
|
20240516,142400,189384350,28850,28850,28850,28850,1
|
|
20240516,142300,189355500,28850,28850,28850,28850,0
|
|
20240516,142200,189355500,28850,28850,28850,28850,0
|
|
20240516,142100,189355500,28850,28850,28850,28850,0
|
|
20240516,142000,189355500,28850,28850,28850,28850,1
|
|
20240516,141900,189326650,28850,28850,28850,28850,89
|
|
20240516,141800,186759000,28900,28900,28900,28900,0
|
|
20240516,141700,186759000,28900,28900,28900,28900,3
|
|
20240516,141600,186672300,28900,28900,28900,28900,100
|
|
20240516,141500,183782300,28850,28850,28850,28850,1
|
|
20240516,141400,183753450,28900,28900,28900,28900,0
|
|
20240516,141300,183753450,28900,28900,28900,28900,0
|
|
20240516,141200,183753450,28900,28900,28900,28900,0
|
|
20240516,141100,183753450,28900,28900,28900,28900,0
|
|
20240516,141000,183753450,28900,28900,28900,28900,0
|
|
20240516,140900,183753450,28900,28900,28900,28900,0
|
|
20240516,140800,183753450,28900,28900,28900,28900,10
|
|
20240516,140700,183464450,28900,28900,28900,28900,0
|
|
20240516,140600,183464450,28900,28900,28900,28900,1
|
|
20240516,140500,183435550,28850,28850,28850,28850,0
|
|
20240516,140400,183435550,28850,28850,28850,28850,0
|
|
20240516,140300,183435550,28850,28850,28850,28850,0
|
|
20240516,140200,183435550,28850,28850,28850,28850,0
|
|
20240516,140100,183435550,28850,28850,28850,28850,0
|
|
20240516,140000,183435550,28850,28850,28850,28850,0
|
|
20240516,135900,183435550,28850,28850,28850,28850,1
|
|
20240516,135800,183406700,28900,28900,28900,28900,0
|
|
20240516,135700,183406700,28900,28900,28900,28900,0
|
|
20240516,135600,183406700,28900,28900,28900,28900,0
|
|
20240516,135500,183406700,28900,28900,28900,28900,0
|
|
20240516,135400,183406700,28900,28900,28900,28900,0
|
|
20240516,135300,183406700,28900,28850,28900,28850,2
|
|
20240516,135200,183348950,28850,28850,28850,28850,0
|
|
20240516,135100,183348950,28850,28850,28850,28850,0
|
|
20240516,135000,183348950,28850,28850,28850,28850,0
|
|
20240516,134900,183348950,28850,28850,28850,28850,0
|
|
20240516,134800,183348950,28850,28850,28850,28850,7
|
|
20240516,134700,183147000,28850,28850,28850,28850,0
|
|
20240516,134600,183147000,28850,28850,28850,28850,0
|
|
20240516,134500,183147000,28850,28850,28850,28850,1
|
|
20240516,134400,183118150,28850,28850,28850,28850,0
|
|
20240516,134300,183118150,28850,28850,28850,28850,0
|
|
20240516,134200,183118150,28850,28850,28850,28850,1
|
|
20240516,134100,183089300,28900,28900,28900,28900,0
|
|
20240516,134000,183089300,28900,28900,28900,28900,1
|
|
20240516,133900,183060400,28850,28850,28850,28850,0
|
|
20240516,133800,183060400,28850,28850,28850,28850,0
|
|
20240516,133700,183060400,28850,28850,28850,28850,0
|
|
20240516,133600,183060400,28850,28850,28850,28850,0
|
|
20240516,133500,183060400,28850,28850,28850,28850,0
|
|
20240516,133400,183060400,28850,28850,28850,28850,0
|
|
20240516,133300,183060400,28850,28850,28850,28850,0
|
|
20240516,133200,183060400,28850,28850,28850,28850,0
|
|
20240516,133100,183060400,28850,28850,28850,28850,0
|
|
20240516,133000,183060400,28850,28850,28850,28850,0
|
|
20240516,132900,183060400,28850,28850,28850,28850,0
|
|
20240516,132800,183060400,28850,28850,28850,28850,0
|
|
20240516,132700,183060400,28850,28850,28850,28850,0
|
|
20240516,132600,183060400,28850,28850,28850,28850,0
|
|
20240516,132500,183060400,28850,28850,28850,28850,1
|
|
20240516,132400,183031550,28850,28850,28850,28850,200
|
|
20240516,132300,177261550,28850,28850,28850,28850,0
|
|
20240516,132200,177261550,28850,28850,28850,28850,28
|
|
20240516,132100,176453750,28850,28900,28900,28850,2
|
|
20240516,132000,176396000,28950,28950,28950,28950,35
|
|
20240516,131900,175382750,28850,28900,28900,28850,335
|
|
20240516,131800,165703300,28950,28950,28950,28950,16
|
|
20240516,131700,165240100,28900,28900,28900,28900,0
|
|
20240516,131600,165240100,28900,28900,28900,28900,0
|
|
20240516,131500,165240100,28900,28900,28900,28900,0
|
|
20240516,131400,165240100,28900,28900,28900,28900,50
|
|
20240516,131300,163795100,28900,28900,28900,28900,0
|
|
20240516,131200,163795100,28900,28900,28900,28900,0
|
|
20240516,131100,163795100,28900,28900,28900,28900,2
|
|
20240516,131000,163737300,29000,29000,29000,29000,0
|
|
20240516,130900,163737300,29000,29000,29000,29000,1
|
|
20240516,130800,163708300,28950,28950,28950,28950,0
|
|
20240516,130700,163708300,28950,28950,28950,28950,0
|
|
20240516,130600,163708300,28950,28950,28950,28950,0
|
|
20240516,130500,163708300,28950,28950,28950,28950,10
|
|
20240516,130400,163418800,28900,28900,28900,28900,0
|
|
20240516,130300,163418800,28900,28900,28900,28900,57
|
|
20240516,130200,161771500,28900,28900,28900,28900,0
|
|
20240516,130100,161771500,28900,28900,28900,28900,0
|
|
20240516,130000,161771500,28900,28900,28900,28900,0
|
|
20240516,125900,161771500,28900,28900,28900,28900,0
|
|
20240516,125800,161771500,28900,28900,28900,28900,0
|
|
20240516,125700,161771500,28900,28900,28900,28900,0
|
|
20240516,125600,161771500,28900,28900,28900,28900,0
|
|
20240516,125500,161771500,28900,28900,28900,28900,0
|
|
20240516,125400,161771500,28900,28900,28900,28900,36
|
|
20240516,125300,160731100,28900,28900,28900,28900,16
|
|
20240516,125200,160268700,28900,28900,28900,28900,0
|
|
20240516,125100,160268700,28900,28950,28950,28900,5
|
|
20240516,125000,160124100,28950,28950,28950,28950,0
|
|
20240516,124900,160124100,28950,28950,28950,28950,4
|
|
20240516,124800,160008300,28900,28900,28900,28900,0
|
|
20240516,124700,160008300,28900,28900,28900,28900,0
|
|
20240516,124600,160008300,28900,28900,28900,28900,0
|
|
20240516,124500,160008300,28900,28900,28900,28900,0
|
|
20240516,124400,160008300,28900,28900,28900,28900,0
|
|
20240516,124300,160008300,28900,28900,28900,28900,10
|
|
20240516,124200,159719300,28900,28900,28900,28900,0
|
|
20240516,124100,159719300,28900,28900,28900,28900,0
|
|
20240516,124000,159719300,28900,28900,28900,28900,0
|
|
20240516,123900,159719300,28900,28900,28900,28900,0
|
|
20240516,123800,159719300,28900,28900,28900,28900,0
|
|
20240516,123700,159719300,28900,28900,28900,28900,2
|
|
20240516,123600,159661500,28950,28950,28950,28950,0
|
|
20240516,123500,159661500,28950,28950,28950,28950,0
|
|
20240516,123400,159661500,28950,28950,28950,28950,0
|
|
20240516,123300,159661500,28950,28950,28950,28950,0
|
|
20240516,123200,159661500,28950,28950,28950,28950,0
|
|
20240516,123100,159661500,28950,28950,28950,28950,0
|
|
20240516,123000,159661500,28950,28950,28950,28950,33
|
|
20240516,122900,158706150,28950,28950,28950,28950,1
|
|
20240516,122800,158677200,28950,28950,28950,28950,0
|
|
20240516,122700,158677200,28950,28950,28950,28950,0
|
|
20240516,122600,158677200,28950,28950,28950,28950,0
|
|
20240516,122500,158677200,28950,28950,28950,28950,2
|
|
20240516,122400,158619300,28950,28950,28950,28950,1
|
|
20240516,122300,158590350,29000,29000,29000,29000,0
|
|
20240516,122200,158590350,29000,29000,29000,29000,1
|
|
20240516,122100,158561350,28900,28900,28900,28900,0
|
|
20240516,122000,158561350,28900,28900,28900,28900,0
|
|
20240516,121900,158561350,28900,28900,28900,28900,0
|
|
20240516,121800,158561350,28900,28900,28900,28900,4
|
|
20240516,121700,158445750,29050,29050,29050,29050,0
|
|
20240516,121600,158445750,29050,29050,29050,29050,0
|
|
20240516,121500,158445750,29050,29050,29050,29050,16
|
|
20240516,121400,157980950,29050,29050,29050,29050,0
|
|
20240516,121300,157980950,29050,29050,29050,29050,0
|
|
20240516,121200,157980950,29050,29050,29050,29050,0
|
|
20240516,121100,157980950,29050,29050,29050,29050,0
|
|
20240516,121000,157980950,29050,29050,29050,29050,0
|
|
20240516,120900,157980950,29050,29050,29050,29050,0
|
|
20240516,120800,157980950,29050,29050,29050,29050,23
|
|
20240516,120700,157312800,28900,28900,28900,28900,1
|
|
20240516,120600,157283900,29000,29000,29000,29000,0
|
|
20240516,120500,157283900,29000,29000,29000,29000,10
|
|
20240516,120400,156993900,29000,29000,29000,29000,0
|
|
20240516,120300,156993900,29000,29000,29000,29000,157
|
|
20240516,120200,152440900,28900,28900,28900,28900,0
|
|
20240516,120100,152440900,28900,28900,28900,28900,0
|
|
20240516,120000,152440900,28900,28900,28900,28900,0
|
|
20240516,115900,152440900,28900,28900,28900,28900,21
|
|
20240516,115800,151834000,29000,29000,29000,29000,0
|
|
20240516,115700,151834000,29000,29000,29000,29000,0
|
|
20240516,115600,151834000,29000,29000,29000,29000,15
|
|
20240516,115500,151399000,29000,29000,29000,29000,0
|
|
20240516,115400,151399000,29000,29000,29000,29000,0
|
|
20240516,115300,151399000,29000,29000,29000,29000,0
|
|
20240516,115200,151399000,29000,29000,29000,29000,2
|
|
20240516,115100,151341000,28900,28900,28900,28900,21
|
|
20240516,115000,150734100,28900,28900,28900,28900,1
|
|
20240516,114900,150705200,28900,28900,28900,28900,0
|
|
20240516,114800,150705200,28900,28900,28900,28900,0
|
|
20240516,114700,150705200,28900,28900,28900,28900,1
|
|
20240516,114600,150676300,29000,29000,29000,29000,0
|
|
20240516,114500,150676300,29000,29000,29000,29000,0
|
|
20240516,114400,150676300,29000,29000,29000,29000,0
|
|
20240516,114300,150676300,29000,29000,29000,29000,0
|
|
20240516,114200,150676300,29000,29000,29000,29000,0
|
|
20240516,114100,150676300,29000,29000,29000,29000,1
|
|
20240516,114000,150647300,29000,29000,29000,29000,0
|
|
20240516,113900,150647300,29000,28950,29000,28950,40
|
|
20240516,113800,149488800,29000,29000,29000,29000,0
|
|
20240516,113700,149488800,29000,29000,29000,29000,0
|
|
20240516,113600,149488800,29000,29000,29000,29000,0
|
|
20240516,113500,149488800,29000,29000,29000,29000,0
|
|
20240516,113400,149488800,29000,28950,29000,28950,51
|
|
20240516,113300,148012000,28950,28950,28950,28950,1
|
|
20240516,113200,147983050,28950,28950,28950,28950,0
|
|
20240516,113100,147983050,28950,28950,28950,28950,0
|
|
20240516,113000,147983050,28950,28950,28950,28950,0
|
|
20240516,112900,147983050,28950,28950,28950,28950,0
|
|
20240516,112800,147983050,28950,28950,28950,28950,0
|
|
20240516,112700,147983050,28950,28950,28950,28950,0
|
|
20240516,112600,147983050,28950,28950,28950,28950,0
|
|
20240516,112500,147983050,28950,28950,28950,28950,0
|
|
20240516,112400,147983050,28950,28950,28950,28950,20
|
|
20240516,112300,147404050,28950,28950,28950,28950,0
|
|
20240516,112200,147404050,28950,28950,28950,28950,0
|
|
20240516,112100,147404050,28950,28950,28950,28950,0
|
|
20240516,112000,147404050,28950,28950,28950,28950,1
|
|
20240516,111900,147375100,29000,29000,29000,29000,0
|
|
20240516,111800,147375100,29000,29000,29000,29000,2
|
|
20240516,111700,147317100,29000,28950,29000,28950,35
|
|
20240516,111600,146303800,28950,28950,28950,28950,0
|
|
20240516,111500,146303800,28950,28950,28950,28950,0
|
|
20240516,111400,146303800,28950,28950,28950,28950,0
|
|
20240516,111300,146303800,28950,28950,28950,28950,0
|
|
20240516,111200,146303800,28950,28950,28950,28950,2
|
|
20240516,111100,146245900,28950,28950,28950,28950,0
|
|
20240516,111000,146245900,28950,28950,28950,28950,0
|
|
20240516,110900,146245900,28950,28950,28950,28950,0
|
|
20240516,110800,146245900,28950,28950,28950,28950,3
|
|
20240516,110700,146159050,28950,28950,28950,28950,0
|
|
20240516,110600,146159050,28950,28950,28950,28950,1
|
|
20240516,110500,146130100,29000,29000,29000,29000,0
|
|
20240516,110400,146130100,29000,29000,29000,29000,0
|
|
20240516,110300,146130100,29000,28950,29000,28950,4
|
|
20240516,110200,146014150,29000,29000,29000,29000,0
|
|
20240516,110100,146014150,29000,29000,29000,29000,0
|
|
20240516,110000,146014150,29000,29000,29000,29000,103
|
|
20240516,105900,143027150,29000,29000,29000,29000,0
|
|
20240516,105800,143027150,29000,29000,29000,29000,1
|
|
20240516,105700,142998150,29000,29000,29000,29000,0
|
|
20240516,105600,142998150,29000,29000,29000,29000,2
|
|
20240516,105500,142940150,28950,29000,29000,28950,32
|
|
20240516,105400,142013650,29000,29000,29000,29000,0
|
|
20240516,105300,142013650,29000,29000,29000,29000,2
|
|
20240516,105200,141955650,29000,28900,29000,28900,4
|
|
20240516,105100,141839850,29000,29000,29000,29000,1
|
|
20240516,105000,141810850,29000,29000,29000,29000,1
|
|
20240516,104900,141781850,29000,28950,29000,28950,121
|
|
20240516,104800,138278800,29000,29000,29000,29000,0
|
|
20240516,104700,138278800,29000,29000,29000,29000,2
|
|
20240516,104600,138220800,28950,29000,29000,28950,3
|
|
20240516,104500,138133850,29000,29000,29000,29000,0
|
|
20240516,104400,138133850,29000,29000,29000,29000,2
|
|
20240516,104300,138075850,28900,29000,29000,28900,193
|
|
20240516,104200,132496150,29000,28950,29000,28950,71
|
|
20240516,104100,130440650,29000,28950,29000,28950,69
|
|
20240516,104000,128443000,29000,29000,29000,29000,1
|
|
20240516,103900,128414000,29000,29000,29000,29000,2
|
|
20240516,103800,128356000,29000,29000,29000,29000,1
|
|
20240516,103700,128327000,29100,29100,29100,29100,2
|
|
20240516,103600,128268800,29100,29100,29100,29100,1
|
|
20240516,103500,128239700,29100,29100,29100,29100,2
|
|
20240516,103400,128181500,29100,29100,29100,29100,0
|
|
20240516,103300,128181500,29100,28950,29100,28950,7
|
|
20240516,103200,127978700,29100,29100,29100,29000,77
|
|
20240516,103100,125745400,29100,29100,29100,29100,0
|
|
20240516,103000,125745400,29100,29100,29100,29100,1
|
|
20240516,102900,125716300,29100,29100,29100,29100,2
|
|
20240516,102800,125658100,29100,29100,29100,29100,0
|
|
20240516,102700,125658100,29100,29100,29100,29100,2
|
|
20240516,102600,125599900,29000,29100,29100,29000,51
|
|
20240516,102500,124120800,29100,29100,29100,29100,1
|
|
20240516,102400,124091700,29100,29000,29100,28950,91
|
|
20240516,102300,121452550,29000,29000,29000,29000,1
|
|
20240516,102200,121423550,29000,29000,29000,29000,1
|
|
20240516,102100,121394550,29000,29000,29000,29000,8
|
|
20240516,102000,121162550,29100,29100,29100,29100,1
|
|
20240516,101900,121133450,29100,29100,29100,29100,0
|
|
20240516,101800,121133450,29100,29100,29100,29100,6
|
|
20240516,101700,120958850,29100,29100,29100,29100,1
|
|
20240516,101600,120929750,28950,28950,28950,28950,1
|
|
20240516,101500,120900800,29100,29100,29100,29100,3
|
|
20240516,101400,120813500,29100,29100,29100,29100,1
|
|
20240516,101300,120784400,28950,28950,28950,28950,29
|
|
20240516,101200,119944850,29100,29100,29100,28950,75
|
|
20240516,101100,117769550,29100,29100,29100,29100,73
|
|
20240516,101000,115645250,29100,29100,29100,29100,23
|
|
20240516,100900,114975950,29100,29100,29100,29100,1
|
|
20240516,100800,114946850,29100,29100,29100,29100,1
|
|
20240516,100700,114917750,29100,29100,29100,29100,6
|
|
20240516,100600,114743150,29100,29100,29100,29100,80
|
|
20240516,100500,112415150,29100,29100,29100,29100,31
|
|
20240516,100400,111513050,29100,29100,29100,29100,24
|
|
20240516,100300,110814650,29100,29100,29100,29100,1
|
|
20240516,100200,110785550,29100,29100,29100,29100,0
|
|
20240516,100100,110785550,29100,29100,29100,29100,3
|
|
20240516,100000,110698250,29000,29100,29100,29000,16
|
|
20240516,095900,110234150,29000,29100,29100,29000,3
|
|
20240516,095800,110146950,29100,29100,29100,29100,3
|
|
20240516,095700,110059650,29100,29100,29100,29100,3
|
|
20240516,095600,109972350,29100,29100,29100,29100,0
|
|
20240516,095500,109972350,29100,29100,29100,29100,33
|
|
20240516,095400,109012050,29100,29100,29100,29100,1
|
|
20240516,095300,108982950,29050,29050,29050,29050,0
|
|
20240516,095200,108982950,29050,29050,29050,29050,57
|
|
20240516,095100,107327100,29050,29050,29050,29050,118
|
|
20240516,095000,103899200,29050,29050,29050,29050,0
|
|
20240516,094900,103899200,29050,29050,29050,29050,5
|
|
20240516,094800,103753950,29050,29050,29050,29050,2
|
|
20240516,094700,103695850,28950,29000,29000,28950,1054
|
|
20240516,094600,73174400,29050,29050,29050,29050,1
|
|
20240516,094500,73145350,29050,29050,29050,29050,50
|
|
20240516,094400,71692850,29050,29050,29050,29050,3
|
|
20240516,094300,71605700,29050,29050,29050,29050,1
|
|
20240516,094200,71576650,29000,29050,29050,29000,287
|
|
20240516,094100,63251150,29050,29050,29050,29050,13
|
|
20240516,094000,62873500,29050,29050,29050,29050,1
|
|
20240516,093900,62844450,29000,29050,29050,29000,30
|
|
20240516,093800,61973050,29050,29050,29050,29050,2
|
|
20240516,093700,61914950,29050,29050,29050,29050,2
|
|
20240516,093600,61856850,29050,29050,29050,29050,0
|
|
20240516,093500,61856850,29050,29050,29050,29050,2
|
|
20240516,093400,61798750,29050,29050,29050,29050,2
|
|
20240516,093300,61740650,29100,29100,29100,29100,0
|
|
20240516,093200,61740650,29100,29100,29100,29100,12
|
|
20240516,093100,61391450,29100,29100,29100,29100,2
|
|
20240516,093000,61333250,29050,29050,29050,29050,100
|
|
20240516,092900,58428250,29050,29100,29100,29050,70
|
|
20240516,092800,56394650,29050,29100,29150,29050,64
|
|
20240516,092700,54532850,29150,29150,29150,29150,1
|
|
20240516,092600,54503700,29150,29150,29150,29150,154
|
|
20240516,092500,50014600,29200,29200,29200,29200,2
|
|
20240516,092400,49956200,29200,29200,29200,29200,1
|
|
20240516,092300,49927000,29200,29200,29200,29200,224
|
|
20240516,092200,43386200,29200,29200,29250,29200,236
|
|
20240516,092100,36488850,29200,29200,29200,29200,138
|
|
20240516,092000,32459250,29200,29200,29200,29200,2
|
|
20240516,091900,32400850,29250,29250,29250,29250,0
|
|
20240516,091800,32400850,29250,29250,29250,29250,2
|
|
20240516,091700,32342350,29250,29150,29250,29150,267
|
|
20240516,091600,24558800,29250,29250,29250,29250,30
|
|
20240516,091500,23681300,29250,29250,29250,29250,2
|
|
20240516,091400,23622800,29250,29250,29250,29250,4
|
|
20240516,091300,23505800,29150,29200,29200,29150,202
|
|
20240516,091200,17607500,29250,29250,29250,29250,2
|
|
20240516,091100,17549000,29250,29250,29250,29250,1
|
|
20240516,091000,17519750,29300,29300,29300,29300,1
|
|
20240516,090900,17490450,29300,29300,29300,29300,2
|
|
20240516,090800,17431850,29150,29300,29300,29150,16
|
|
20240516,090700,16965300,29200,29200,29200,29150,56
|
|
20240516,090600,15332600,29200,29150,29200,29150,70
|
|
20240516,090500,13292050,29150,29250,29250,29150,222
|
|
20240516,090400,6803350,29200,29200,29200,29200,13
|
|
20240516,090300,6423750,29150,29150,29200,29150,20
|
|
20240516,090200,5840650,29200,29200,29200,29200,2
|
|
20240516,090100,5782250,29200,29200,29200,29200,0
|
|
20240516,090000,5782250,29200,29250,29250,29150,198
|