666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,200300,597801450,29100,29100,29100,29100,81
|
|
20240521,200200,597801450,29100,29100,29100,29100,0
|
|
20240521,200100,597801450,29100,29100,29100,29100,0
|
|
20240521,200000,597801450,29100,29100,29100,29100,0
|
|
20240521,195900,597801450,29100,29100,29100,29100,0
|
|
20240521,195800,597801450,29100,29100,29100,29100,0
|
|
20240521,195700,597801450,29100,29100,29100,29100,0
|
|
20240521,195600,597801450,29100,29100,29100,29100,0
|
|
20240521,195500,597801450,29100,29100,29100,29100,0
|
|
20240521,195400,597801450,29100,29100,29100,29100,0
|
|
20240521,195300,597801450,29100,29100,29100,29100,0
|
|
20240521,195200,597801450,29100,29100,29100,29100,0
|
|
20240521,195100,597801450,29100,29100,29100,29100,0
|
|
20240521,195000,597801450,29100,29100,29100,29100,0
|
|
20240521,194900,597801450,29100,29100,29100,29100,0
|
|
20240521,194800,597801450,29100,29100,29100,29100,0
|
|
20240521,194700,597801450,29100,29100,29100,29100,0
|
|
20240521,194600,597801450,29100,29100,29100,29100,0
|
|
20240521,194500,597801450,29100,29100,29100,29100,0
|
|
20240521,194400,597801450,29100,29100,29100,29100,0
|
|
20240521,194300,597801450,29100,29100,29100,29100,0
|
|
20240521,194200,597801450,29100,29100,29100,29100,0
|
|
20240521,194100,597801450,29100,29100,29100,29100,0
|
|
20240521,194000,597801450,29100,29100,29100,29100,0
|
|
20240521,193900,597801450,29100,29100,29100,29100,0
|
|
20240521,193800,597801450,29100,29100,29100,29100,0
|
|
20240521,193700,597801450,29100,29100,29100,29100,0
|
|
20240521,193600,597801450,29100,29100,29100,29100,0
|
|
20240521,193500,597801450,29100,29100,29100,29100,0
|
|
20240521,193400,597801450,29100,29100,29100,29100,0
|
|
20240521,193300,597801450,29100,29100,29100,29100,81
|
|
20240521,193200,597801450,29100,29100,29100,29100,0
|
|
20240521,193100,597801450,29100,29100,29100,29100,0
|
|
20240521,193000,597801450,29100,29100,29100,29100,0
|
|
20240521,192900,597801450,29100,29100,29100,29100,0
|
|
20240521,192800,597801450,29100,29100,29100,29100,0
|
|
20240521,192700,597801450,29100,29100,29100,29100,0
|
|
20240521,192600,597801450,29100,29100,29100,29100,0
|
|
20240521,192500,597801450,29100,29100,29100,29100,0
|
|
20240521,192400,597801450,29100,29100,29100,29100,0
|
|
20240521,192300,597801450,29100,29100,29100,29100,0
|
|
20240521,192200,597801450,29100,29100,29100,29100,0
|
|
20240521,192100,597801450,29100,29100,29100,29100,0
|
|
20240521,192000,597801450,29100,29100,29100,29100,0
|
|
20240521,191900,597801450,29100,29100,29100,29100,0
|
|
20240521,191800,597801450,29100,29100,29100,29100,0
|
|
20240521,191700,597801450,29100,29100,29100,29100,0
|
|
20240521,191600,597801450,29100,29100,29100,29100,0
|
|
20240521,191500,597801450,29100,29100,29100,29100,0
|
|
20240521,191400,597801450,29100,29100,29100,29100,0
|
|
20240521,191300,597801450,29100,29100,29100,29100,0
|
|
20240521,191200,597801450,29100,29100,29100,29100,0
|
|
20240521,191100,597801450,29100,29100,29100,29100,0
|
|
20240521,191000,597801450,29100,29100,29100,29100,0
|
|
20240521,190900,597801450,29100,29100,29100,29100,0
|
|
20240521,190800,597801450,29100,29100,29100,29100,0
|
|
20240521,190700,597801450,29100,29100,29100,29100,0
|
|
20240521,190600,597801450,29100,29100,29100,29100,0
|
|
20240521,190500,597801450,29100,29100,29100,29100,0
|
|
20240521,190400,597801450,29100,29100,29100,29100,0
|
|
20240521,190300,597801450,29100,29100,29100,29100,81
|
|
20240521,190200,597801450,29100,29100,29100,29100,0
|
|
20240521,190100,597801450,29100,29100,29100,29100,0
|
|
20240521,190000,597801450,29100,29100,29100,29100,0
|
|
20240521,185900,597801450,29100,29100,29100,29100,0
|
|
20240521,185800,597801450,29100,29100,29100,29100,0
|
|
20240521,185700,597801450,29100,29100,29100,29100,0
|
|
20240521,185600,597801450,29100,29100,29100,29100,0
|
|
20240521,185500,597801450,29100,29100,29100,29100,0
|
|
20240521,185400,597801450,29100,29100,29100,29100,0
|
|
20240521,185300,597801450,29100,29100,29100,29100,0
|
|
20240521,185200,597801450,29100,29100,29100,29100,0
|
|
20240521,185100,597801450,29100,29100,29100,29100,0
|
|
20240521,185000,597801450,29100,29100,29100,29100,0
|
|
20240521,184900,597801450,29100,29100,29100,29100,0
|
|
20240521,184800,597801450,29100,29100,29100,29100,0
|
|
20240521,184700,597801450,29100,29100,29100,29100,0
|
|
20240521,184600,597801450,29100,29100,29100,29100,0
|
|
20240521,184500,597801450,29100,29100,29100,29100,0
|
|
20240521,184400,597801450,29100,29100,29100,29100,0
|
|
20240521,184300,597801450,29100,29100,29100,29100,0
|
|
20240521,184200,597801450,29100,29100,29100,29100,0
|
|
20240521,184100,597801450,29100,29100,29100,29100,0
|
|
20240521,184000,597801450,29100,29100,29100,29100,0
|
|
20240521,183900,597801450,29100,29100,29100,29100,0
|
|
20240521,183800,597801450,29100,29100,29100,29100,0
|
|
20240521,183700,597801450,29100,29100,29100,29100,0
|
|
20240521,183600,597801450,29100,29100,29100,29100,0
|
|
20240521,183500,597801450,29100,29100,29100,29100,0
|
|
20240521,183400,597801450,29100,29100,29100,29100,0
|
|
20240521,183300,597801450,29100,29100,29100,29100,81
|
|
20240521,183200,597801450,29100,29100,29100,29100,0
|
|
20240521,183100,597801450,29100,29100,29100,29100,0
|
|
20240521,183000,597801450,29100,29100,29100,29100,0
|
|
20240521,182900,597801450,29100,29100,29100,29100,0
|
|
20240521,182800,597801450,29100,29100,29100,29100,0
|
|
20240521,182700,597801450,29100,29100,29100,29100,0
|
|
20240521,182600,597801450,29100,29100,29100,29100,0
|
|
20240521,182500,597801450,29100,29100,29100,29100,0
|
|
20240521,182400,597801450,29100,29100,29100,29100,0
|
|
20240521,182300,597801450,29100,29100,29100,29100,0
|
|
20240521,182200,597801450,29100,29100,29100,29100,0
|
|
20240521,182100,597801450,29100,29100,29100,29100,0
|
|
20240521,182000,597801450,29100,29100,29100,29100,0
|
|
20240521,181900,597801450,29100,29100,29100,29100,0
|
|
20240521,181800,597801450,29100,29100,29100,29100,0
|
|
20240521,181700,597801450,29100,29100,29100,29100,0
|
|
20240521,181600,597801450,29100,29100,29100,29100,0
|
|
20240521,181500,597801450,29100,29100,29100,29100,0
|
|
20240521,181400,597801450,29100,29100,29100,29100,0
|
|
20240521,181300,597801450,29100,29100,29100,29100,0
|
|
20240521,181200,597801450,29100,29100,29100,29100,0
|
|
20240521,181100,597801450,29100,29100,29100,29100,0
|
|
20240521,181000,597801450,29100,29100,29100,29100,0
|
|
20240521,180900,597801450,29100,29100,29100,29100,0
|
|
20240521,180800,597801450,29100,29100,29100,29100,0
|
|
20240521,180700,597801450,29100,29100,29100,29100,0
|
|
20240521,180600,597801450,29100,29100,29100,29100,0
|
|
20240521,180500,597801450,29100,29100,29100,29100,0
|
|
20240521,180400,597801450,29100,29100,29100,29100,0
|
|
20240521,180300,597801450,29100,29100,29100,29100,81
|
|
20240521,180200,597801450,29100,29100,29100,29100,0
|
|
20240521,180100,597801450,29100,29100,29100,29100,0
|
|
20240521,180000,597801450,29100,29100,29100,29100,0
|
|
20240521,175900,597801450,29100,29100,29100,29100,0
|
|
20240521,175800,597801450,29100,29100,29100,29100,0
|
|
20240521,175700,597801450,29100,29100,29100,29100,0
|
|
20240521,175600,597801450,29100,29100,29100,29100,0
|
|
20240521,175500,597801450,29100,29100,29100,29100,0
|
|
20240521,175400,597801450,29100,29100,29100,29100,0
|
|
20240521,175300,597801450,29100,29100,29100,29100,0
|
|
20240521,175200,597801450,29100,29100,29100,29100,0
|
|
20240521,175100,597801450,29100,29100,29100,29100,0
|
|
20240521,175000,597801450,29100,29100,29100,29100,0
|
|
20240521,174900,597801450,29100,29100,29100,29100,0
|
|
20240521,174800,597801450,29100,29100,29100,29100,0
|
|
20240521,174700,597801450,29100,29100,29100,29100,0
|
|
20240521,174600,597801450,29100,29100,29100,29100,0
|
|
20240521,174500,597801450,29100,29100,29100,29100,0
|
|
20240521,174400,597801450,29100,29100,29100,29100,0
|
|
20240521,174300,597801450,29100,29100,29100,29100,0
|
|
20240521,174200,597801450,29100,29100,29100,29100,0
|
|
20240521,174100,597801450,29100,29100,29100,29100,0
|
|
20240521,174000,597801450,29100,29100,29100,29100,0
|
|
20240521,173900,597801450,29100,29100,29100,29100,0
|
|
20240521,173800,597801450,29100,29100,29100,29100,0
|
|
20240521,173700,597801450,29100,29100,29100,29100,0
|
|
20240521,173600,597801450,29100,29100,29100,29100,0
|
|
20240521,173500,597801450,29100,29100,29100,29100,0
|
|
20240521,173400,597801450,29100,29100,29100,29100,0
|
|
20240521,173300,597801450,29100,29100,29100,29100,81
|
|
20240521,173200,597801450,29100,29100,29100,29100,0
|
|
20240521,173100,597801450,29100,29100,29100,29100,0
|
|
20240521,173000,597801450,29100,29100,29100,29100,0
|
|
20240521,172900,597801450,29100,29100,29100,29100,0
|
|
20240521,172800,597801450,29100,29100,29100,29100,0
|
|
20240521,172700,597801450,29100,29100,29100,29100,0
|
|
20240521,172600,597801450,29100,29100,29100,29100,0
|
|
20240521,172500,597801450,29100,29100,29100,29100,0
|
|
20240521,172400,597801450,29100,29100,29100,29100,0
|
|
20240521,172300,597801450,29100,29100,29100,29100,0
|
|
20240521,172200,597801450,29100,29100,29100,29100,0
|
|
20240521,172100,597801450,29100,29100,29100,29100,0
|
|
20240521,172000,597801450,29100,29100,29100,29100,0
|
|
20240521,171900,597801450,29100,29100,29100,29100,0
|
|
20240521,171800,597801450,29100,29100,29100,29100,0
|
|
20240521,171700,597801450,29100,29100,29100,29100,0
|
|
20240521,171600,597801450,29100,29100,29100,29100,0
|
|
20240521,171500,597801450,29100,29100,29100,29100,0
|
|
20240521,171400,597801450,29100,29100,29100,29100,0
|
|
20240521,171300,597801450,29100,29100,29100,29100,0
|
|
20240521,171200,597801450,29100,29100,29100,29100,0
|
|
20240521,171100,597801450,29100,29100,29100,29100,0
|
|
20240521,171000,597801450,29100,29100,29100,29100,0
|
|
20240521,170900,597801450,29100,29100,29100,29100,0
|
|
20240521,170800,597801450,29100,29100,29100,29100,0
|
|
20240521,170700,597801450,29100,29100,29100,29100,0
|
|
20240521,170600,597801450,29100,29100,29100,29100,0
|
|
20240521,170500,597801450,29100,29100,29100,29100,0
|
|
20240521,170400,597801450,29100,29100,29100,29100,0
|
|
20240521,170300,597801450,29100,29100,29100,29100,81
|
|
20240521,170200,597801450,29100,29100,29100,29100,0
|
|
20240521,170100,597801450,29100,29100,29100,29100,0
|
|
20240521,170000,597801450,29100,29100,29100,29100,0
|
|
20240521,165900,597801450,29100,29100,29100,29100,0
|
|
20240521,165800,597801450,29100,29100,29100,29100,0
|
|
20240521,165700,597801450,29100,29100,29100,29100,0
|
|
20240521,165600,597801450,29100,29100,29100,29100,0
|
|
20240521,165500,597801450,29100,29100,29100,29100,0
|
|
20240521,165400,597801450,29100,29100,29100,29100,0
|
|
20240521,165300,597801450,29100,29100,29100,29100,0
|
|
20240521,165200,597801450,29100,29100,29100,29100,0
|
|
20240521,165100,597801450,29100,29100,29100,29100,0
|
|
20240521,165000,597801450,29100,29100,29100,29100,0
|
|
20240521,164900,597801450,29100,29100,29100,29100,0
|
|
20240521,164800,597801450,29100,29100,29100,29100,0
|
|
20240521,164700,597801450,29100,29100,29100,29100,0
|
|
20240521,164600,597801450,29100,29100,29100,29100,0
|
|
20240521,164500,597801450,29100,29100,29100,29100,0
|
|
20240521,164400,597801450,29100,29100,29100,29100,0
|
|
20240521,164300,597801450,29100,29100,29100,29100,0
|
|
20240521,164200,597801450,29100,29100,29100,29100,0
|
|
20240521,164100,597801450,29100,29100,29100,29100,0
|
|
20240521,164000,597801450,29100,29100,29100,29100,0
|
|
20240521,163900,597801450,29100,29100,29100,29100,0
|
|
20240521,163800,597801450,29100,29100,29100,29100,0
|
|
20240521,163700,597801450,29100,29100,29100,29100,0
|
|
20240521,163600,597801450,29100,29100,29100,29100,0
|
|
20240521,163500,597801450,29100,29100,29100,29100,0
|
|
20240521,163400,597801450,29100,29100,29100,29100,0
|
|
20240521,163300,597801450,29100,29100,29100,29100,81
|
|
20240521,163200,597801450,29100,29100,29100,29100,0
|
|
20240521,163100,597801450,29100,29100,29100,29100,0
|
|
20240521,163000,597801450,29100,29100,29100,29100,0
|
|
20240521,162900,597801450,29100,29100,29100,29100,0
|
|
20240521,162800,597801450,29100,29100,29100,29100,0
|
|
20240521,162700,597801450,29100,29100,29100,29100,0
|
|
20240521,162600,597801450,29100,29100,29100,29100,0
|
|
20240521,162500,597801450,29100,29100,29100,29100,0
|
|
20240521,162400,597801450,29100,29100,29100,29100,0
|
|
20240521,162300,597801450,29100,29100,29100,29100,0
|
|
20240521,162200,597801450,29100,29100,29100,29100,0
|
|
20240521,162100,597801450,29100,29100,29100,29100,0
|
|
20240521,162000,597801450,29100,29100,29100,29100,0
|
|
20240521,161900,597801450,29100,29100,29100,29100,0
|
|
20240521,161800,597801450,29100,29100,29100,29100,0
|
|
20240521,161700,597801450,29100,29100,29100,29100,0
|
|
20240521,161600,597801450,29100,29100,29100,29100,0
|
|
20240521,161500,597801450,29100,29100,29100,29100,0
|
|
20240521,161400,597801450,29100,29100,29100,29100,0
|
|
20240521,161300,597801450,29100,29100,29100,29100,0
|
|
20240521,161200,597801450,29100,29100,29100,29100,0
|
|
20240521,161100,597801450,29100,29100,29100,29100,0
|
|
20240521,161000,597801450,29100,29100,29100,29100,0
|
|
20240521,160900,597801450,29100,29100,29100,29100,0
|
|
20240521,160800,597801450,29100,29100,29100,29100,0
|
|
20240521,160700,597801450,29100,29100,29100,29100,0
|
|
20240521,160600,597801450,29100,29100,29100,29100,0
|
|
20240521,160500,597801450,29100,29100,29100,29100,0
|
|
20240521,160400,597801450,29100,29100,29100,29100,0
|
|
20240521,160300,597801450,29100,29100,29100,29100,81
|
|
20240521,160200,597801450,29100,29100,29100,29100,0
|
|
20240521,160100,597801450,29100,29100,29100,29100,0
|
|
20240521,160000,597801450,29100,29100,29100,29100,0
|
|
20240521,155900,597801450,29100,29100,29100,29100,0
|
|
20240521,155800,597801450,29100,29100,29100,29100,0
|
|
20240521,155700,597801450,29100,29100,29100,29100,0
|
|
20240521,155600,597801450,29100,29100,29100,29100,0
|
|
20240521,155500,597801450,29100,29100,29100,29100,0
|
|
20240521,155400,597801450,29100,29100,29100,29100,0
|
|
20240521,155300,597801450,29100,29100,29100,29100,0
|
|
20240521,155200,597801450,29100,29100,29100,29100,0
|
|
20240521,155100,597801450,29100,29100,29100,29100,0
|
|
20240521,155000,597801450,29100,29100,29100,29100,0
|
|
20240521,154900,597801450,29100,29100,29100,29100,0
|
|
20240521,154800,597801450,29100,29100,29100,29100,0
|
|
20240521,154700,597801450,29100,29100,29100,29100,0
|
|
20240521,154600,597801450,29100,29100,29100,29100,0
|
|
20240521,154500,597801450,29100,29100,29100,29100,0
|
|
20240521,154400,597801450,29100,29100,29100,29100,0
|
|
20240521,154300,597801450,29100,29100,29100,29100,0
|
|
20240521,154200,597801450,29100,29100,29100,29100,0
|
|
20240521,154100,597801450,29100,29100,29100,29100,0
|
|
20240521,154000,597801450,29100,29100,29100,29100,0
|
|
20240521,153900,597801450,29100,29100,29100,29100,0
|
|
20240521,153800,597801450,29100,29100,29100,29100,0
|
|
20240521,153700,597801450,29100,29100,29100,29100,0
|
|
20240521,153600,597801450,29100,29100,29100,29100,0
|
|
20240521,153500,597801450,29100,29100,29100,29100,0
|
|
20240521,153400,597801450,29100,29100,29100,29100,0
|
|
20240521,153300,597801450,29100,29100,29100,29100,81
|
|
20240521,153200,597801450,29100,29100,29100,29100,0
|
|
20240521,153100,597801450,29100,29100,29100,29100,0
|
|
20240521,153000,597801450,29100,29100,29100,29100,81
|
|
20240521,152900,595444350,29100,29100,29100,29100,0
|
|
20240521,152800,595444350,29100,29100,29100,29100,0
|
|
20240521,152700,595444350,29100,29100,29100,29100,0
|
|
20240521,152600,595444350,29100,29100,29100,29100,0
|
|
20240521,152500,595444350,29100,29100,29100,29100,0
|
|
20240521,152400,595444350,29100,29100,29100,29100,0
|
|
20240521,152300,595444350,29100,29100,29100,29100,0
|
|
20240521,152200,595444350,29100,29100,29100,29100,0
|
|
20240521,152100,595444350,29100,29100,29100,29100,0
|
|
20240521,152000,595444350,29100,29100,29100,29100,0
|
|
20240521,151900,595444350,29100,29100,29100,29000,13
|
|
20240521,151800,595066450,29100,29100,29100,29100,9
|
|
20240521,151700,594804550,29050,29000,29050,29000,19
|
|
20240521,151600,594252700,29100,29100,29150,29050,280
|
|
20240521,151500,586105350,29150,29000,29150,29000,229
|
|
20240521,151400,579431050,29150,29150,29150,29150,8
|
|
20240521,151300,579197850,29150,29150,29150,29100,18
|
|
20240521,151200,578673200,29200,29000,29200,29000,113
|
|
20240521,151100,575390550,29050,29050,29050,28900,58
|
|
20240521,151000,573709850,29050,29050,29050,29050,14
|
|
20240521,150900,573303150,29200,29050,29200,29050,5
|
|
20240521,150800,573157300,29250,29200,29250,29200,8
|
|
20240521,150700,572923550,29350,29100,29350,28850,500
|
|
20240521,150600,558337150,29150,29300,29300,29150,38
|
|
20240521,150500,557226250,29400,29200,29400,29200,27
|
|
20240521,150400,556432900,29150,28900,29500,28900,11762
|
|
20240521,150300,214600250,28850,28850,28850,28850,1
|
|
20240521,150200,214571400,28850,28850,28850,28850,1
|
|
20240521,150100,214542550,28800,28800,28800,28800,0
|
|
20240521,150000,214542550,28800,28900,28900,28800,8
|
|
20240521,145900,214311600,28900,28900,28900,28900,0
|
|
20240521,145800,214311600,28900,28900,28900,28900,12
|
|
20240521,145700,213964800,28900,28900,28900,28900,11
|
|
20240521,145600,213646900,28950,28950,28950,28950,4
|
|
20240521,145500,213531100,28900,28900,28900,28900,1
|
|
20240521,145400,213502200,28950,28950,28950,28950,5
|
|
20240521,145300,213357450,28900,28900,28900,28900,0
|
|
20240521,145200,213357450,28900,28900,28950,28900,5
|
|
20240521,145100,213212800,28900,28900,28900,28900,0
|
|
20240521,145000,213212800,28900,28900,28900,28900,9
|
|
20240521,144900,212952700,28900,28900,28900,28900,0
|
|
20240521,144800,212952700,28900,28900,28900,28900,5
|
|
20240521,144700,212808200,28900,28900,28900,28900,14
|
|
20240521,144600,212403600,28950,28950,28950,28950,0
|
|
20240521,144500,212403600,28950,28850,28950,28850,3
|
|
20240521,144400,212316850,28900,28850,28900,28850,7
|
|
20240521,144300,212114650,28950,28950,28950,28950,0
|
|
20240521,144200,212114650,28950,28850,28950,28850,2
|
|
20240521,144100,212056850,28850,28850,28850,28850,4
|
|
20240521,144000,211941450,28850,28850,28850,28850,0
|
|
20240521,143900,211941450,28850,28850,28850,28850,4
|
|
20240521,143800,211826050,28850,28850,28850,28850,0
|
|
20240521,143700,211826050,28850,28850,28850,28850,4
|
|
20240521,143600,211710650,28850,28850,28850,28850,0
|
|
20240521,143500,211710650,28850,28850,28850,28850,48
|
|
20240521,143400,210325850,28850,28850,28850,28850,0
|
|
20240521,143300,210325850,28850,28850,28850,28850,4
|
|
20240521,143200,210210450,28800,28800,28800,28800,2
|
|
20240521,143100,210152850,28850,28850,28850,28850,40
|
|
20240521,143000,208998850,28900,28900,28900,28900,0
|
|
20240521,142900,208998850,28900,28900,28900,28900,10
|
|
20240521,142800,208709850,28850,28850,28850,28850,0
|
|
20240521,142700,208709850,28850,28900,28900,28850,5
|
|
20240521,142600,208565400,28900,28900,28900,28900,0
|
|
20240521,142500,208565400,28900,28900,28900,28900,4
|
|
20240521,142400,208449800,28900,28900,28900,28900,0
|
|
20240521,142300,208449800,28900,28900,28900,28900,4
|
|
20240521,142200,208334200,28950,28900,28950,28900,104
|
|
20240521,142100,205324400,28900,28900,28900,28900,0
|
|
20240521,142000,205324400,28900,28900,28900,28900,4
|
|
20240521,141900,205208800,28900,28900,28900,28900,0
|
|
20240521,141800,205208800,28900,28900,28900,28900,4
|
|
20240521,141700,205093200,28900,28900,28900,28900,0
|
|
20240521,141600,205093200,28900,28900,28900,28900,15
|
|
20240521,141500,204659700,28900,28900,28900,28900,22
|
|
20240521,141400,204023900,28900,28900,28900,28900,16
|
|
20240521,141300,203561500,28900,28900,28900,28900,0
|
|
20240521,141200,203561500,28900,28900,28900,28900,5
|
|
20240521,141100,203417000,28850,28850,28850,28850,1
|
|
20240521,141000,203388150,28900,28900,28900,28900,4
|
|
20240521,140900,203272550,28900,28900,28900,28900,0
|
|
20240521,140800,203272550,28900,28850,28900,28850,35
|
|
20240521,140700,202262600,28900,28900,28900,28900,0
|
|
20240521,140600,202262600,28900,28900,28900,28900,19
|
|
20240521,140500,201713500,28900,28950,28950,28900,2
|
|
20240521,140400,201655650,28900,28900,28900,28900,4
|
|
20240521,140300,201540050,28900,28900,28900,28900,0
|
|
20240521,140200,201540050,28900,28900,28900,28900,16
|
|
20240521,140100,201077650,28950,28850,28950,28850,57
|
|
20240521,140000,199427700,28900,28850,28900,28850,25
|
|
20240521,135900,198705400,28900,28900,28900,28900,0
|
|
20240521,135800,198705400,28900,28850,28900,28850,23
|
|
20240521,135700,198040800,28950,28950,28950,28950,5
|
|
20240521,135600,197896050,28950,28950,28950,28950,0
|
|
20240521,135500,197896050,28950,28900,28950,28900,5
|
|
20240521,135400,197751350,28950,28950,28950,28950,0
|
|
20240521,135300,197751350,28950,28950,28950,28950,4
|
|
20240521,135200,197635550,28900,28900,28900,28900,0
|
|
20240521,135100,197635550,28900,28900,28900,28900,2
|
|
20240521,135000,197577750,28900,28900,28900,28900,0
|
|
20240521,134900,197577750,28900,28850,28900,28850,54
|
|
20240521,134800,196019650,28900,28900,28900,28900,0
|
|
20240521,134700,196019650,28900,28900,28900,28900,4
|
|
20240521,134600,195904050,28900,28900,28900,28900,0
|
|
20240521,134500,195904050,28900,28900,28900,28900,4
|
|
20240521,134400,195788450,28900,28900,28900,28900,0
|
|
20240521,134300,195788450,28900,28900,28900,28900,30
|
|
20240521,134200,194921450,28950,28950,28950,28950,0
|
|
20240521,134100,194921450,28950,28950,28950,28950,68
|
|
20240521,134000,192952850,28950,28950,28950,28950,0
|
|
20240521,133900,192952850,28950,28950,28950,28950,54
|
|
20240521,133800,191389550,28900,28900,28900,28900,1
|
|
20240521,133700,191360650,28950,28950,28950,28950,4
|
|
20240521,133600,191244850,28950,28950,28950,28950,0
|
|
20240521,133500,191244850,28950,28900,28950,28900,36
|
|
20240521,133400,190203800,28900,28950,28950,28900,198
|
|
20240521,133300,184481400,28950,28950,28950,28950,0
|
|
20240521,133200,184481400,28950,28950,28950,28950,4
|
|
20240521,133100,184365600,28950,28950,28950,28950,0
|
|
20240521,133000,184365600,28950,28950,28950,28950,4
|
|
20240521,132900,184249800,28950,28950,28950,28950,0
|
|
20240521,132800,184249800,28950,28950,28950,28950,4
|
|
20240521,132700,184134000,28950,28950,28950,28950,0
|
|
20240521,132600,184134000,28950,28950,28950,28950,4
|
|
20240521,132500,184018200,28950,28900,28950,28900,249
|
|
20240521,132400,176818250,28900,28900,28900,28900,4
|
|
20240521,132300,176702650,28900,28900,28900,28900,33
|
|
20240521,132200,175748950,28900,28850,28900,28850,5
|
|
20240521,132100,175604500,28900,28900,28900,28900,1
|
|
20240521,132000,175575600,28900,28900,28900,28900,14
|
|
20240521,131900,175171000,28900,28900,28900,28900,0
|
|
20240521,131800,175171000,28900,28900,28900,28900,8
|
|
20240521,131700,174939800,28850,28850,28850,28850,0
|
|
20240521,131600,174939800,28850,28850,28850,28850,0
|
|
20240521,131500,174939800,28850,28900,28950,28850,526
|
|
20240521,131400,159732650,28950,28950,28950,28950,4
|
|
20240521,131300,159616850,28950,28950,28950,28950,4
|
|
20240521,131200,159501050,28950,28950,28950,28950,0
|
|
20240521,131100,159501050,28950,28950,28950,28950,4
|
|
20240521,131000,159385250,28950,28950,28950,28950,0
|
|
20240521,130900,159385250,28950,28950,28950,28950,5
|
|
20240521,130800,159240500,28950,28950,28950,28950,2
|
|
20240521,130700,159182600,28950,28950,28950,28950,4
|
|
20240521,130600,159066800,28950,28900,28950,28900,19
|
|
20240521,130500,158517050,28950,28950,28950,28950,8
|
|
20240521,130400,158285450,28950,28950,28950,28950,0
|
|
20240521,130300,158285450,28950,28950,28950,28950,4
|
|
20240521,130200,158169650,28950,28950,28950,28950,1
|
|
20240521,130100,158140700,28950,28950,28950,28950,4
|
|
20240521,130000,158024900,28900,28900,28900,28900,0
|
|
20240521,125900,158024900,28900,28900,28900,28900,0
|
|
20240521,125800,158024900,28900,28900,28900,28900,46
|
|
20240521,125700,156695500,28950,28950,28950,28950,4
|
|
20240521,125600,156579700,28950,28950,28950,28950,0
|
|
20240521,125500,156579700,28950,28900,28950,28900,14
|
|
20240521,125400,156174900,28950,28950,28950,28950,0
|
|
20240521,125300,156174900,28950,28950,28950,28950,5
|
|
20240521,125200,156030150,28900,28900,28900,28900,0
|
|
20240521,125100,156030150,28900,28900,28900,28900,0
|
|
20240521,125000,156030150,28900,28900,28900,28900,10
|
|
20240521,124900,155741150,28900,28900,28900,28900,26
|
|
20240521,124800,154989750,28950,28950,28950,28950,4
|
|
20240521,124700,154873950,28950,28950,28950,28950,0
|
|
20240521,124600,154873950,28950,28950,28950,28950,4
|
|
20240521,124500,154758150,28950,28950,28950,28950,0
|
|
20240521,124400,154758150,28950,28950,28950,28950,4
|
|
20240521,124300,154642350,28900,28900,28900,28900,5
|
|
20240521,124200,154497850,28900,28900,28900,28900,5
|
|
20240521,124100,154353350,28900,28900,28900,28900,1
|
|
20240521,124000,154324450,28900,28900,28900,28900,5
|
|
20240521,123900,154179950,28900,28900,28900,28900,0
|
|
20240521,123800,154179950,28900,28900,28900,28900,5
|
|
20240521,123700,154035450,28900,28900,28900,28900,0
|
|
20240521,123600,154035450,28900,28900,28900,28900,9
|
|
20240521,123500,153775350,28900,28900,28900,28900,4
|
|
20240521,123400,153659750,28900,28900,28900,28900,226
|
|
20240521,123300,147128350,28900,28900,28900,28900,1
|
|
20240521,123200,147099450,28950,28950,28950,28950,4
|
|
20240521,123100,146983650,28950,28950,28950,28950,0
|
|
20240521,123000,146983650,28950,28950,28950,28950,4
|
|
20240521,122900,146867850,28900,28900,28900,28900,11
|
|
20240521,122800,146549950,28900,28900,28900,28900,4
|
|
20240521,122700,146434350,28900,28900,28900,28900,4
|
|
20240521,122600,146318750,28900,28900,28900,28900,0
|
|
20240521,122500,146318750,28900,28900,28900,28900,4
|
|
20240521,122400,146203150,28900,28900,28900,28900,0
|
|
20240521,122300,146203150,28900,28900,28900,28900,4
|
|
20240521,122200,146087550,28850,28850,28850,28850,0
|
|
20240521,122100,146087550,28850,28900,28900,28850,9
|
|
20240521,122000,145827700,28850,28850,28850,28850,20
|
|
20240521,121900,145250700,28900,28900,28900,28900,4
|
|
20240521,121800,145135100,28900,28900,28900,28900,0
|
|
20240521,121700,145135100,28900,28850,28900,28850,5
|
|
20240521,121600,144990650,28850,28850,28850,28850,1
|
|
20240521,121500,144961800,28900,28900,28900,28900,5
|
|
20240521,121400,144817300,28900,28900,28900,28900,0
|
|
20240521,121300,144817300,28900,28900,28900,28900,4
|
|
20240521,121200,144701700,28900,28900,28900,28900,0
|
|
20240521,121100,144701700,28900,28900,28900,28900,4
|
|
20240521,121000,144586100,28900,28900,28900,28900,0
|
|
20240521,120900,144586100,28900,28900,28900,28900,4
|
|
20240521,120800,144470500,28900,28900,28900,28900,18
|
|
20240521,120700,143950300,28950,28950,28950,28950,0
|
|
20240521,120600,143950300,28950,28950,28950,28950,8
|
|
20240521,120500,143718700,28900,28900,28900,28900,40
|
|
20240521,120400,142562700,28900,28900,28900,28900,1
|
|
20240521,120300,142533800,28850,28850,28850,28850,0
|
|
20240521,120200,142533800,28850,28850,28850,28850,21
|
|
20240521,120100,141927950,28800,28800,28800,28800,0
|
|
20240521,120000,141927950,28800,28800,28800,28800,0
|
|
20240521,115900,141927950,28800,28800,28800,28800,6
|
|
20240521,115800,141755150,28950,28950,28950,28950,5
|
|
20240521,115700,141610400,28750,28850,28850,28750,51
|
|
20240521,115600,140141500,28900,28900,28900,28900,0
|
|
20240521,115500,140141500,28900,28900,28900,28900,34
|
|
20240521,115400,139158900,28950,28950,28950,28950,4
|
|
20240521,115300,139043100,28900,28900,28900,28900,0
|
|
20240521,115200,139043100,28900,28900,28900,28900,0
|
|
20240521,115100,139043100,28900,28900,28900,28900,0
|
|
20240521,115000,139043100,28900,28900,28900,28900,31
|
|
20240521,114900,138147200,28850,28850,28850,28850,0
|
|
20240521,114800,138147200,28850,28850,28850,28850,0
|
|
20240521,114700,138147200,28850,28850,28850,28850,0
|
|
20240521,114600,138147200,28850,28850,28850,28850,30
|
|
20240521,114500,137281700,28850,28850,28850,28850,11
|
|
20240521,114400,136964350,28850,28850,28850,28850,34
|
|
20240521,114300,135983450,28950,28950,28950,28950,0
|
|
20240521,114200,135983450,28950,28900,28950,28900,271
|
|
20240521,114100,128148100,28950,28950,28950,28950,51
|
|
20240521,114000,126671650,29000,29000,29000,29000,13
|
|
20240521,113900,126294650,29000,28950,29000,28950,236
|
|
20240521,113800,119460200,28900,28950,28950,28900,20
|
|
20240521,113700,118881950,28950,28950,28950,28950,4
|
|
20240521,113600,118766150,28900,28900,28900,28900,0
|
|
20240521,113500,118766150,28900,28900,28900,28900,0
|
|
20240521,113400,118766150,28900,28900,28900,28900,10
|
|
20240521,113300,118477150,28900,28900,28900,28900,0
|
|
20240521,113200,118477150,28900,28950,28950,28900,19
|
|
20240521,113100,117927550,28900,28900,28900,28900,19
|
|
20240521,113000,117378450,28900,28900,28900,28900,1
|
|
20240521,112900,117349550,28900,28900,28900,28900,1
|
|
20240521,112800,117320650,28950,28950,28950,28950,0
|
|
20240521,112700,117320650,28950,28900,28950,28900,19
|
|
20240521,112600,116770800,28900,28900,28900,28900,0
|
|
20240521,112500,116770800,28900,28900,28900,28900,4
|
|
20240521,112400,116655200,28900,28900,28900,28900,5
|
|
20240521,112300,116510700,28900,28900,28900,28900,8
|
|
20240521,112200,116279500,28900,28900,28900,28900,0
|
|
20240521,112100,116279500,28900,28900,28900,28900,8
|
|
20240521,112000,116048300,28900,28900,28900,28900,4
|
|
20240521,111900,115932700,28900,28900,28900,28900,0
|
|
20240521,111800,115932700,28900,28900,28900,28900,1
|
|
20240521,111700,115903800,28900,28900,28900,28900,242
|
|
20240521,111600,108910000,28700,28700,28700,28700,0
|
|
20240521,111500,108910000,28700,28700,28700,28700,0
|
|
20240521,111400,108910000,28700,28900,28900,28700,46
|
|
20240521,111300,107582750,28900,28900,28900,28900,0
|
|
20240521,111200,107582750,28900,28900,28900,28900,4
|
|
20240521,111100,107467150,28850,28850,28850,28850,1
|
|
20240521,111000,107438300,28900,28900,28900,28900,4
|
|
20240521,110900,107322700,28900,28900,28900,28900,10
|
|
20240521,110800,107033700,28900,28900,28900,28850,63
|
|
20240521,110700,105214400,28900,28900,28900,28900,0
|
|
20240521,110600,105214400,28900,28900,28900,28900,0
|
|
20240521,110500,105214400,28900,28900,28900,28900,0
|
|
20240521,110400,105214400,28900,28900,28900,28900,0
|
|
20240521,110300,105214400,28900,28900,28900,28900,0
|
|
20240521,110200,105214400,28900,28900,28900,28900,0
|
|
20240521,110100,105214400,28900,28900,28900,28900,0
|
|
20240521,110000,105214400,28900,28650,28900,28650,6
|
|
20240521,105900,105041250,28900,28800,28900,28800,270
|
|
20240521,105800,97260900,28800,28800,28800,28800,4
|
|
20240521,105700,97145700,28800,28800,28800,28800,0
|
|
20240521,105600,97145700,28800,28800,28800,28800,4
|
|
20240521,105500,97030500,28800,28750,28800,28750,159
|
|
20240521,105400,92458750,28900,28900,28900,28900,4
|
|
20240521,105300,92343150,28900,28900,28900,28900,0
|
|
20240521,105200,92343150,28900,28900,28900,28900,4
|
|
20240521,105100,92227550,28900,28900,28900,28900,4
|
|
20240521,105000,92111950,28750,28750,28750,28750,8
|
|
20240521,104900,91881950,28900,28900,28900,28900,4
|
|
20240521,104800,91766350,28850,28850,28850,28850,136
|
|
20240521,104700,87842750,28900,28900,28900,28900,4
|
|
20240521,104600,87727150,28850,28800,28850,28800,3
|
|
20240521,104500,87640700,28850,28850,28850,28850,4
|
|
20240521,104400,87525300,28800,28800,28800,28800,1
|
|
20240521,104300,87496500,28900,28900,28900,28900,4
|
|
20240521,104200,87380900,28900,28900,28900,28900,0
|
|
20240521,104100,87380900,28900,28900,28900,28900,4
|
|
20240521,104000,87265300,28850,28850,28850,28850,48
|
|
20240521,103900,85880500,28850,28850,28850,28850,1
|
|
20240521,103800,85851650,28900,28900,28900,28900,1
|
|
20240521,103700,85822750,28900,28900,28900,28900,4
|
|
20240521,103600,85707150,28900,28900,28900,28900,0
|
|
20240521,103500,85707150,28900,28900,28900,28900,4
|
|
20240521,103400,85591550,28900,28900,28900,28900,0
|
|
20240521,103300,85591550,28900,28900,28900,28900,4
|
|
20240521,103200,85475950,28950,28950,28950,28950,0
|
|
20240521,103100,85475950,28950,29000,29000,28800,70
|
|
20240521,103000,83456700,28750,28750,28750,28750,0
|
|
20240521,102900,83456700,28750,28550,29100,28550,1570
|
|
20240521,102800,38400150,28550,28550,28550,28550,88
|
|
20240521,102700,35887750,28550,28600,28600,28550,36
|
|
20240521,102600,34859900,28550,28550,28550,28550,0
|
|
20240521,102500,34859900,28550,28550,28550,28550,1
|
|
20240521,102400,34831350,28600,28600,28600,28600,0
|
|
20240521,102300,34831350,28600,28600,28600,28600,0
|
|
20240521,102200,34831350,28600,28600,28600,28600,0
|
|
20240521,102100,34831350,28600,28600,28600,28600,0
|
|
20240521,102000,34831350,28600,28600,28600,28600,0
|
|
20240521,101900,34831350,28600,28600,28600,28600,0
|
|
20240521,101800,34831350,28600,28600,28600,28600,0
|
|
20240521,101700,34831350,28600,28600,28600,28600,24
|
|
20240521,101600,34144950,28650,28650,28650,28650,0
|
|
20240521,101500,34144950,28650,28650,28650,28650,0
|
|
20240521,101400,34144950,28650,28650,28650,28650,0
|
|
20240521,101300,34144950,28650,28650,28650,28650,0
|
|
20240521,101200,34144950,28650,28650,28650,28650,1
|
|
20240521,101100,34116300,28650,28600,28650,28600,20
|
|
20240521,101000,33543800,28600,28600,28600,28600,0
|
|
20240521,100900,33543800,28600,28600,28600,28600,22
|
|
20240521,100800,32914600,28600,28600,28600,28600,27
|
|
20240521,100700,32142400,28600,28600,28600,28600,68
|
|
20240521,100600,30197600,28600,28600,28600,28600,1
|
|
20240521,100500,30169000,28550,28550,28600,28550,27
|
|
20240521,100400,29397750,28550,28550,28550,28550,2
|
|
20240521,100300,29340650,28600,28600,28600,28600,0
|
|
20240521,100200,29340650,28600,28600,28600,28600,0
|
|
20240521,100100,29340650,28600,28600,28600,28600,1
|
|
20240521,100000,29312050,28650,28650,28650,28650,0
|
|
20240521,095900,29312050,28650,28450,28650,28400,488
|
|
20240521,095800,15406900,28450,28450,28450,28450,0
|
|
20240521,095700,15406900,28450,28450,28450,28450,0
|
|
20240521,095600,15406900,28450,28450,28450,28450,0
|
|
20240521,095500,15406900,28450,28450,28450,28450,0
|
|
20240521,095400,15406900,28450,28400,28450,28400,57
|
|
20240521,095300,13787200,28400,28400,28400,28400,0
|
|
20240521,095200,13787200,28400,28400,28400,28400,0
|
|
20240521,095100,13787200,28400,28400,28400,28400,0
|
|
20240521,095000,13787200,28400,28400,28400,28400,0
|
|
20240521,094900,13787200,28400,28400,28400,28400,1
|
|
20240521,094800,13758800,28450,28450,28450,28450,4
|
|
20240521,094700,13645000,28400,28450,28450,28400,5
|
|
20240521,094600,13502950,28450,28450,28450,28450,0
|
|
20240521,094500,13502950,28450,28450,28450,28450,0
|
|
20240521,094400,13502950,28450,28450,28450,28450,0
|
|
20240521,094300,13502950,28450,28450,28450,28450,0
|
|
20240521,094200,13502950,28450,28450,28450,28450,0
|
|
20240521,094100,13502950,28450,28450,28450,28450,0
|
|
20240521,094000,13502950,28450,28450,28450,28450,43
|
|
20240521,093900,12279600,28400,28400,28400,28400,0
|
|
20240521,093800,12279600,28400,28400,28400,28400,0
|
|
20240521,093700,12279600,28400,28400,28400,28400,0
|
|
20240521,093600,12279600,28400,28400,28400,28400,0
|
|
20240521,093500,12279600,28400,28400,28400,28400,8
|
|
20240521,093400,12052400,28400,28400,28400,28400,0
|
|
20240521,093300,12052400,28400,28400,28400,28400,1
|
|
20240521,093200,12024000,28450,28450,28450,28450,0
|
|
20240521,093100,12024000,28450,28450,28450,28450,0
|
|
20240521,093000,12024000,28450,28450,28450,28450,1
|
|
20240521,092900,11995550,28450,28450,28450,28450,0
|
|
20240521,092800,11995550,28450,28450,28450,28450,0
|
|
20240521,092700,11995550,28450,28450,28450,28450,0
|
|
20240521,092600,11995550,28450,28450,28450,28400,124
|
|
20240521,092500,8468200,28450,28450,28450,28450,0
|
|
20240521,092400,8468200,28450,28450,28450,28450,0
|
|
20240521,092300,8468200,28450,28450,28450,28450,0
|
|
20240521,092200,8468200,28450,28450,28450,28450,0
|
|
20240521,092100,8468200,28450,28450,28450,28450,5
|
|
20240521,092000,8325950,28450,28450,28450,28450,0
|
|
20240521,091900,8325950,28450,28450,28450,28450,0
|
|
20240521,091800,8325950,28450,28450,28450,28450,0
|
|
20240521,091700,8325950,28450,28400,28450,28400,2
|
|
20240521,091600,8269100,28400,28400,28400,28400,0
|
|
20240521,091500,8269100,28400,28400,28400,28400,0
|
|
20240521,091400,8269100,28400,28400,28400,28400,0
|
|
20240521,091300,8269100,28400,28450,28450,28400,30
|
|
20240521,091200,7417050,28400,28400,28400,28400,0
|
|
20240521,091100,7417050,28400,28400,28400,28400,0
|
|
20240521,091000,7417050,28400,28400,28400,28400,0
|
|
20240521,090900,7417050,28400,28400,28400,28400,0
|
|
20240521,090800,7417050,28400,28400,28400,28400,0
|
|
20240521,090700,7417050,28400,28400,28400,28400,0
|
|
20240521,090600,7417050,28400,28400,28400,28400,4
|
|
20240521,090500,7303450,28500,28500,28500,28500,0
|
|
20240521,090400,7303450,28500,28500,28500,28500,0
|
|
20240521,090300,7303450,28500,28300,28500,28300,88
|
|
20240521,090200,4807950,28350,28350,28350,28200,38
|
|
20240521,090100,3732500,28400,28500,28500,28400,130
|
|
20240521,090000,28700,28700,28700,28700,28700,1
|