667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,200400,156719400,29000,29000,29000,29000,70
|
|
20240522,200300,156719400,29000,29000,29000,29000,0
|
|
20240522,200200,156719400,29000,29000,29000,29000,0
|
|
20240522,200100,156719400,29000,29000,29000,29000,0
|
|
20240522,200000,156719400,29000,29000,29000,29000,0
|
|
20240522,195900,156719400,29000,29000,29000,29000,0
|
|
20240522,195800,156719400,29000,29000,29000,29000,0
|
|
20240522,195700,156719400,29000,29000,29000,29000,0
|
|
20240522,195600,156719400,29000,29000,29000,29000,0
|
|
20240522,195500,156719400,29000,29000,29000,29000,0
|
|
20240522,195400,156719400,29000,29000,29000,29000,0
|
|
20240522,195300,156719400,29000,29000,29000,29000,0
|
|
20240522,195200,156719400,29000,29000,29000,29000,0
|
|
20240522,195100,156719400,29000,29000,29000,29000,0
|
|
20240522,195000,156719400,29000,29000,29000,29000,0
|
|
20240522,194900,156719400,29000,29000,29000,29000,0
|
|
20240522,194800,156719400,29000,29000,29000,29000,0
|
|
20240522,194700,156719400,29000,29000,29000,29000,0
|
|
20240522,194600,156719400,29000,29000,29000,29000,0
|
|
20240522,194500,156719400,29000,29000,29000,29000,0
|
|
20240522,194400,156719400,29000,29000,29000,29000,0
|
|
20240522,194300,156719400,29000,29000,29000,29000,0
|
|
20240522,194200,156719400,29000,29000,29000,29000,0
|
|
20240522,194100,156719400,29000,29000,29000,29000,0
|
|
20240522,194000,156719400,29000,29000,29000,29000,0
|
|
20240522,193900,156719400,29000,29000,29000,29000,0
|
|
20240522,193800,156719400,29000,29000,29000,29000,0
|
|
20240522,193700,156719400,29000,29000,29000,29000,0
|
|
20240522,193600,156719400,29000,29000,29000,29000,0
|
|
20240522,193500,156719400,29000,29000,29000,29000,0
|
|
20240522,193400,156719400,29000,29000,29000,29000,70
|
|
20240522,193300,156719400,29000,29000,29000,29000,0
|
|
20240522,193200,156719400,29000,29000,29000,29000,0
|
|
20240522,193100,156719400,29000,29000,29000,29000,0
|
|
20240522,193000,156719400,29000,29000,29000,29000,0
|
|
20240522,192900,156719400,29000,29000,29000,29000,0
|
|
20240522,192800,156719400,29000,29000,29000,29000,0
|
|
20240522,192700,156719400,29000,29000,29000,29000,0
|
|
20240522,192600,156719400,29000,29000,29000,29000,0
|
|
20240522,192500,156719400,29000,29000,29000,29000,0
|
|
20240522,192400,156719400,29000,29000,29000,29000,0
|
|
20240522,192300,156719400,29000,29000,29000,29000,0
|
|
20240522,192200,156719400,29000,29000,29000,29000,0
|
|
20240522,192100,156719400,29000,29000,29000,29000,0
|
|
20240522,192000,156719400,29000,29000,29000,29000,0
|
|
20240522,191900,156719400,29000,29000,29000,29000,0
|
|
20240522,191800,156719400,29000,29000,29000,29000,0
|
|
20240522,191700,156719400,29000,29000,29000,29000,0
|
|
20240522,191600,156719400,29000,29000,29000,29000,0
|
|
20240522,191500,156719400,29000,29000,29000,29000,0
|
|
20240522,191400,156719400,29000,29000,29000,29000,0
|
|
20240522,191300,156719400,29000,29000,29000,29000,0
|
|
20240522,191200,156719400,29000,29000,29000,29000,0
|
|
20240522,191100,156719400,29000,29000,29000,29000,0
|
|
20240522,191000,156719400,29000,29000,29000,29000,0
|
|
20240522,190900,156719400,29000,29000,29000,29000,0
|
|
20240522,190800,156719400,29000,29000,29000,29000,0
|
|
20240522,190700,156719400,29000,29000,29000,29000,0
|
|
20240522,190600,156719400,29000,29000,29000,29000,0
|
|
20240522,190500,156719400,29000,29000,29000,29000,0
|
|
20240522,190400,156719400,29000,29000,29000,29000,70
|
|
20240522,190300,156719400,29000,29000,29000,29000,0
|
|
20240522,190200,156719400,29000,29000,29000,29000,0
|
|
20240522,190100,156719400,29000,29000,29000,29000,0
|
|
20240522,190000,156719400,29000,29000,29000,29000,0
|
|
20240522,185900,156719400,29000,29000,29000,29000,0
|
|
20240522,185800,156719400,29000,29000,29000,29000,0
|
|
20240522,185700,156719400,29000,29000,29000,29000,0
|
|
20240522,185600,156719400,29000,29000,29000,29000,0
|
|
20240522,185500,156719400,29000,29000,29000,29000,0
|
|
20240522,185400,156719400,29000,29000,29000,29000,0
|
|
20240522,185300,156719400,29000,29000,29000,29000,0
|
|
20240522,185200,156719400,29000,29000,29000,29000,0
|
|
20240522,185100,156719400,29000,29000,29000,29000,0
|
|
20240522,185000,156719400,29000,29000,29000,29000,0
|
|
20240522,184900,156719400,29000,29000,29000,29000,0
|
|
20240522,184800,156719400,29000,29000,29000,29000,0
|
|
20240522,184700,156719400,29000,29000,29000,29000,0
|
|
20240522,184600,156719400,29000,29000,29000,29000,0
|
|
20240522,184500,156719400,29000,29000,29000,29000,0
|
|
20240522,184400,156719400,29000,29000,29000,29000,0
|
|
20240522,184300,156719400,29000,29000,29000,29000,0
|
|
20240522,184200,156719400,29000,29000,29000,29000,0
|
|
20240522,184100,156719400,29000,29000,29000,29000,0
|
|
20240522,184000,156719400,29000,29000,29000,29000,0
|
|
20240522,183900,156719400,29000,29000,29000,29000,0
|
|
20240522,183800,156719400,29000,29000,29000,29000,0
|
|
20240522,183700,156719400,29000,29000,29000,29000,0
|
|
20240522,183600,156719400,29000,29000,29000,29000,0
|
|
20240522,183500,156719400,29000,29000,29000,29000,0
|
|
20240522,183400,156719400,29000,29000,29000,29000,70
|
|
20240522,183300,156719400,29000,29000,29000,29000,0
|
|
20240522,183200,156719400,29000,29000,29000,29000,0
|
|
20240522,183100,156719400,29000,29000,29000,29000,0
|
|
20240522,183000,156719400,29000,29000,29000,29000,0
|
|
20240522,182900,156719400,29000,29000,29000,29000,0
|
|
20240522,182800,156719400,29000,29000,29000,29000,0
|
|
20240522,182700,156719400,29000,29000,29000,29000,0
|
|
20240522,182600,156719400,29000,29000,29000,29000,0
|
|
20240522,182500,156719400,29000,29000,29000,29000,0
|
|
20240522,182400,156719400,29000,29000,29000,29000,0
|
|
20240522,182300,156719400,29000,29000,29000,29000,0
|
|
20240522,182200,156719400,29000,29000,29000,29000,0
|
|
20240522,182100,156719400,29000,29000,29000,29000,0
|
|
20240522,182000,156719400,29000,29000,29000,29000,0
|
|
20240522,181900,156719400,29000,29000,29000,29000,0
|
|
20240522,181800,156719400,29000,29000,29000,29000,0
|
|
20240522,181700,156719400,29000,29000,29000,29000,0
|
|
20240522,181600,156719400,29000,29000,29000,29000,0
|
|
20240522,181500,156719400,29000,29000,29000,29000,0
|
|
20240522,181400,156719400,29000,29000,29000,29000,0
|
|
20240522,181300,156719400,29000,29000,29000,29000,0
|
|
20240522,181200,156719400,29000,29000,29000,29000,0
|
|
20240522,181100,156719400,29000,29000,29000,29000,0
|
|
20240522,181000,156719400,29000,29000,29000,29000,0
|
|
20240522,180900,156719400,29000,29000,29000,29000,0
|
|
20240522,180800,156719400,29000,29000,29000,29000,0
|
|
20240522,180700,156719400,29000,29000,29000,29000,0
|
|
20240522,180600,156719400,29000,29000,29000,29000,0
|
|
20240522,180500,156719400,29000,29000,29000,29000,0
|
|
20240522,180400,156719400,29000,29000,29000,29000,70
|
|
20240522,180300,156719400,29000,29000,29000,29000,0
|
|
20240522,180200,156719400,29000,29000,29000,29000,0
|
|
20240522,180100,156719400,29000,29000,29000,29000,0
|
|
20240522,180000,156719400,29000,29000,29000,29000,0
|
|
20240522,175900,156719400,29000,29000,29000,29000,0
|
|
20240522,175800,156719400,29000,29000,29000,29000,0
|
|
20240522,175700,156719400,29000,29000,29000,29000,0
|
|
20240522,175600,156719400,29000,29000,29000,29000,0
|
|
20240522,175500,156719400,29000,29000,29000,29000,0
|
|
20240522,175400,156719400,29000,29000,29000,29000,0
|
|
20240522,175300,156719400,29000,29000,29000,29000,0
|
|
20240522,175200,156719400,29000,29000,29000,29000,0
|
|
20240522,175100,156719400,29000,29000,29000,29000,0
|
|
20240522,175000,156719400,29000,29000,29000,29000,0
|
|
20240522,174900,156719400,29000,29000,29000,29000,0
|
|
20240522,174800,156719400,29000,29000,29000,29000,0
|
|
20240522,174700,156719400,29000,29000,29000,29000,0
|
|
20240522,174600,156719400,29000,29000,29000,29000,0
|
|
20240522,174500,156719400,29000,29000,29000,29000,0
|
|
20240522,174400,156719400,29000,29000,29000,29000,0
|
|
20240522,174300,156719400,29000,29000,29000,29000,0
|
|
20240522,174200,156719400,29000,29000,29000,29000,0
|
|
20240522,174100,156719400,29000,29000,29000,29000,0
|
|
20240522,174000,156719400,29000,29000,29000,29000,0
|
|
20240522,173900,156719400,29000,29000,29000,29000,0
|
|
20240522,173800,156719400,29000,29000,29000,29000,0
|
|
20240522,173700,156719400,29000,29000,29000,29000,0
|
|
20240522,173600,156719400,29000,29000,29000,29000,0
|
|
20240522,173500,156719400,29000,29000,29000,29000,0
|
|
20240522,173400,156719400,29000,29000,29000,29000,70
|
|
20240522,173300,156719400,29000,29000,29000,29000,0
|
|
20240522,173200,156719400,29000,29000,29000,29000,0
|
|
20240522,173100,156719400,29000,29000,29000,29000,0
|
|
20240522,173000,156719400,29000,29000,29000,29000,0
|
|
20240522,172900,156719400,29000,29000,29000,29000,0
|
|
20240522,172800,156719400,29000,29000,29000,29000,0
|
|
20240522,172700,156719400,29000,29000,29000,29000,0
|
|
20240522,172600,156719400,29000,29000,29000,29000,0
|
|
20240522,172500,156719400,29000,29000,29000,29000,0
|
|
20240522,172400,156719400,29000,29000,29000,29000,0
|
|
20240522,172300,156719400,29000,29000,29000,29000,0
|
|
20240522,172200,156719400,29000,29000,29000,29000,0
|
|
20240522,172100,156719400,29000,29000,29000,29000,0
|
|
20240522,172000,156719400,29000,29000,29000,29000,0
|
|
20240522,171900,156719400,29000,29000,29000,29000,0
|
|
20240522,171800,156719400,29000,29000,29000,29000,0
|
|
20240522,171700,156719400,29000,29000,29000,29000,0
|
|
20240522,171600,156719400,29000,29000,29000,29000,0
|
|
20240522,171500,156719400,29000,29000,29000,29000,0
|
|
20240522,171400,156719400,29000,29000,29000,29000,0
|
|
20240522,171300,156719400,29000,29000,29000,29000,0
|
|
20240522,171200,156719400,29000,29000,29000,29000,0
|
|
20240522,171100,156719400,29000,29000,29000,29000,0
|
|
20240522,171000,156719400,29000,29000,29000,29000,0
|
|
20240522,170900,156719400,29000,29000,29000,29000,0
|
|
20240522,170800,156719400,29000,29000,29000,29000,0
|
|
20240522,170700,156719400,29000,29000,29000,29000,0
|
|
20240522,170600,156719400,29000,29000,29000,29000,0
|
|
20240522,170500,156719400,29000,29000,29000,29000,0
|
|
20240522,170400,156719400,29000,29000,29000,29000,70
|
|
20240522,170300,156719400,29000,29000,29000,29000,0
|
|
20240522,170200,156719400,29000,29000,29000,29000,0
|
|
20240522,170100,156719400,29000,29000,29000,29000,0
|
|
20240522,170000,156719400,29000,29000,29000,29000,0
|
|
20240522,165900,156719400,29000,29000,29000,29000,0
|
|
20240522,165800,156719400,29000,29000,29000,29000,0
|
|
20240522,165700,156719400,29000,29000,29000,29000,0
|
|
20240522,165600,156719400,29000,29000,29000,29000,0
|
|
20240522,165500,156719400,29000,29000,29000,29000,0
|
|
20240522,165400,156719400,29000,29000,29000,29000,0
|
|
20240522,165300,156719400,29000,29000,29000,29000,0
|
|
20240522,165200,156719400,29000,29000,29000,29000,0
|
|
20240522,165100,156719400,29000,29000,29000,29000,0
|
|
20240522,165000,156719400,29000,29000,29000,29000,0
|
|
20240522,164900,156719400,29000,29000,29000,29000,0
|
|
20240522,164800,156719400,29000,29000,29000,29000,0
|
|
20240522,164700,156719400,29000,29000,29000,29000,0
|
|
20240522,164600,156719400,29000,29000,29000,29000,0
|
|
20240522,164500,156719400,29000,29000,29000,29000,0
|
|
20240522,164400,156719400,29000,29000,29000,29000,0
|
|
20240522,164300,156719400,29000,29000,29000,29000,0
|
|
20240522,164200,156719400,29000,29000,29000,29000,0
|
|
20240522,164100,156719400,29000,29000,29000,29000,0
|
|
20240522,164000,156719400,29000,29000,29000,29000,0
|
|
20240522,163900,156719400,29000,29000,29000,29000,0
|
|
20240522,163800,156719400,29000,29000,29000,29000,0
|
|
20240522,163700,156719400,29000,29000,29000,29000,0
|
|
20240522,163600,156719400,29000,29000,29000,29000,0
|
|
20240522,163500,156719400,29000,29000,29000,29000,0
|
|
20240522,163400,156719400,29000,29000,29000,29000,70
|
|
20240522,163300,156719400,29000,29000,29000,29000,0
|
|
20240522,163200,156719400,29000,29000,29000,29000,0
|
|
20240522,163100,156719400,29000,29000,29000,29000,0
|
|
20240522,163000,156719400,29000,29000,29000,29000,0
|
|
20240522,162900,156719400,29000,29000,29000,29000,0
|
|
20240522,162800,156719400,29000,29000,29000,29000,0
|
|
20240522,162700,156719400,29000,29000,29000,29000,0
|
|
20240522,162600,156719400,29000,29000,29000,29000,0
|
|
20240522,162500,156719400,29000,29000,29000,29000,0
|
|
20240522,162400,156719400,29000,29000,29000,29000,0
|
|
20240522,162300,156719400,29000,29000,29000,29000,0
|
|
20240522,162200,156719400,29000,29000,29000,29000,0
|
|
20240522,162100,156719400,29000,29000,29000,29000,0
|
|
20240522,162000,156719400,29000,29000,29000,29000,0
|
|
20240522,161900,156719400,29000,29000,29000,29000,0
|
|
20240522,161800,156719400,29000,29000,29000,29000,0
|
|
20240522,161700,156719400,29000,29000,29000,29000,0
|
|
20240522,161600,156719400,29000,29000,29000,29000,0
|
|
20240522,161500,156719400,29000,29000,29000,29000,0
|
|
20240522,161400,156719400,29000,29000,29000,29000,0
|
|
20240522,161300,156719400,29000,29000,29000,29000,0
|
|
20240522,161200,156719400,29000,29000,29000,29000,0
|
|
20240522,161100,156719400,29000,29000,29000,29000,0
|
|
20240522,161000,156719400,29000,29000,29000,29000,0
|
|
20240522,160900,156719400,29000,29000,29000,29000,0
|
|
20240522,160800,156719400,29000,29000,29000,29000,0
|
|
20240522,160700,156719400,29000,29000,29000,29000,0
|
|
20240522,160600,156719400,29000,29000,29000,29000,0
|
|
20240522,160500,156719400,29000,29000,29000,29000,0
|
|
20240522,160400,156719400,29000,29000,29000,29000,70
|
|
20240522,160300,156719400,29000,29000,29000,29000,0
|
|
20240522,160200,156719400,29000,29000,29000,29000,0
|
|
20240522,160100,156719400,29000,29000,29000,29000,0
|
|
20240522,160000,156719400,29000,29000,29000,29000,0
|
|
20240522,155900,156719400,29000,29000,29000,29000,0
|
|
20240522,155800,156719400,29000,29000,29000,29000,0
|
|
20240522,155700,156719400,29000,29000,29000,29000,0
|
|
20240522,155600,156719400,29000,29000,29000,29000,0
|
|
20240522,155500,156719400,29000,29000,29000,29000,0
|
|
20240522,155400,156719400,29000,29000,29000,29000,0
|
|
20240522,155300,156719400,29000,29000,29000,29000,0
|
|
20240522,155200,156719400,29000,29000,29000,29000,0
|
|
20240522,155100,156719400,29000,29000,29000,29000,0
|
|
20240522,155000,156719400,29000,29000,29000,29000,0
|
|
20240522,154900,156719400,29000,29000,29000,29000,0
|
|
20240522,154800,156719400,29000,29000,29000,29000,0
|
|
20240522,154700,156719400,29000,29000,29000,29000,0
|
|
20240522,154600,156719400,29000,29000,29000,29000,0
|
|
20240522,154500,156719400,29000,29000,29000,29000,0
|
|
20240522,154400,156719400,29000,29000,29000,29000,0
|
|
20240522,154300,156719400,29000,29000,29000,29000,0
|
|
20240522,154200,156719400,29000,29000,29000,29000,0
|
|
20240522,154100,156719400,29000,29000,29000,29000,0
|
|
20240522,154000,156719400,29000,29000,29000,29000,0
|
|
20240522,153900,156719400,29000,29000,29000,29000,0
|
|
20240522,153800,156719400,29000,29000,29000,29000,0
|
|
20240522,153700,156719400,29000,29000,29000,29000,0
|
|
20240522,153600,156719400,29000,29000,29000,29000,0
|
|
20240522,153500,156719400,29000,29000,29000,29000,0
|
|
20240522,153400,156719400,29000,29000,29000,29000,70
|
|
20240522,153300,156719400,29000,29000,29000,29000,0
|
|
20240522,153200,156719400,29000,29000,29000,29000,0
|
|
20240522,153100,156719400,29000,29000,29000,29000,0
|
|
20240522,153000,156719400,29000,29000,29000,29000,70
|
|
20240522,152900,154689400,28950,28950,28950,28950,0
|
|
20240522,152800,154689400,28950,28950,28950,28950,0
|
|
20240522,152700,154689400,28950,28950,28950,28950,0
|
|
20240522,152600,154689400,28950,28950,28950,28950,0
|
|
20240522,152500,154689400,28950,28950,28950,28950,0
|
|
20240522,152400,154689400,28950,28950,28950,28950,0
|
|
20240522,152300,154689400,28950,28950,28950,28950,0
|
|
20240522,152200,154689400,28950,28950,28950,28950,0
|
|
20240522,152100,154689400,28950,28950,28950,28950,0
|
|
20240522,152000,154689400,28950,28950,28950,28950,0
|
|
20240522,151900,154689400,28950,29000,29000,28950,16
|
|
20240522,151800,154225550,29050,29000,29050,29000,42
|
|
20240522,151700,153006000,29000,29000,29000,29000,0
|
|
20240522,151600,153006000,29000,29000,29000,29000,2
|
|
20240522,151500,152948000,29000,29000,29000,29000,3
|
|
20240522,151400,152861000,29100,29100,29100,29100,2
|
|
20240522,151300,152802800,29100,29100,29100,29100,0
|
|
20240522,151200,152802800,29100,29100,29100,29100,0
|
|
20240522,151100,152802800,29100,29100,29100,29100,0
|
|
20240522,151000,152802800,29100,29100,29100,29100,1
|
|
20240522,150900,152773700,28950,28950,28950,28950,3
|
|
20240522,150800,152686850,29000,29000,29000,29000,120
|
|
20240522,150700,149206850,29050,29050,29050,29050,0
|
|
20240522,150600,149206850,29050,29050,29050,29050,0
|
|
20240522,150500,149206850,29050,29050,29050,29050,18
|
|
20240522,150400,148683950,29050,29050,29050,29050,35
|
|
20240522,150300,147667200,29050,29050,29050,29050,0
|
|
20240522,150200,147667200,29050,29050,29050,29050,0
|
|
20240522,150100,147667200,29050,29050,29050,29050,0
|
|
20240522,150000,147667200,29050,29050,29050,29050,1
|
|
20240522,145900,147638150,29150,29150,29150,29150,9
|
|
20240522,145800,147375800,29050,29050,29050,29050,10
|
|
20240522,145700,147085300,29150,29150,29150,29150,10
|
|
20240522,145600,146793800,29150,29150,29150,29150,0
|
|
20240522,145500,146793800,29150,29150,29150,29150,6
|
|
20240522,145400,146618900,29050,29050,29050,29050,10
|
|
20240522,145300,146328400,29050,29050,29050,29050,0
|
|
20240522,145200,146328400,29050,29050,29050,29050,64
|
|
20240522,145100,144469200,29050,29050,29050,29050,0
|
|
20240522,145000,144469200,29050,29150,29150,29050,41
|
|
20240522,144900,143277350,29100,29100,29100,29100,0
|
|
20240522,144800,143277350,29100,29100,29100,29100,72
|
|
20240522,144700,141182150,29100,29100,29100,29100,0
|
|
20240522,144600,141182150,29100,29100,29100,29100,90
|
|
20240522,144500,138563150,29100,29100,29100,29100,12
|
|
20240522,144400,138213950,29100,29100,29100,29100,0
|
|
20240522,144300,138213950,29100,29100,29100,29100,11
|
|
20240522,144200,137893850,29000,29000,29000,29000,10
|
|
20240522,144100,137603850,29100,29100,29100,29100,6
|
|
20240522,144000,137429250,29050,29050,29050,29050,140
|
|
20240522,143900,133362250,29100,29100,29100,29100,0
|
|
20240522,143800,133362250,29100,29100,29100,29100,8
|
|
20240522,143700,133129450,29100,29100,29100,29100,0
|
|
20240522,143600,133129450,29100,29100,29100,29100,9
|
|
20240522,143500,132867550,29100,29100,29100,29100,0
|
|
20240522,143400,132867550,29100,29100,29100,29100,9
|
|
20240522,143300,132605650,29100,29100,29100,29100,0
|
|
20240522,143200,132605650,29100,29100,29100,29100,0
|
|
20240522,143100,132605650,29100,29100,29100,29100,7
|
|
20240522,143000,132401950,29100,29100,29100,29100,0
|
|
20240522,142900,132401950,29100,29050,29100,29050,9
|
|
20240522,142800,132140100,29050,29100,29100,29050,32
|
|
20240522,142700,131210350,29100,29100,29100,29100,35
|
|
20240522,142600,130191850,29100,29100,29100,29100,0
|
|
20240522,142500,130191850,29100,29100,29100,29100,0
|
|
20240522,142400,130191850,29100,29100,29100,29100,45
|
|
20240522,142300,128882350,29050,29050,29050,29050,1
|
|
20240522,142200,128853300,29100,29100,29100,29100,105
|
|
20240522,142100,125797800,29050,29050,29050,29050,1
|
|
20240522,142000,125768750,29100,29100,29100,29100,5
|
|
20240522,141900,125623250,29100,29050,29100,29050,11
|
|
20240522,141800,125303200,29100,29100,29100,29100,0
|
|
20240522,141700,125303200,29100,29100,29100,29100,12
|
|
20240522,141600,124954000,29050,29050,29050,29050,0
|
|
20240522,141500,124954000,29050,29050,29050,29050,17
|
|
20240522,141400,124460150,29100,29100,29100,29100,0
|
|
20240522,141300,124460150,29100,29100,29100,29100,0
|
|
20240522,141200,124460150,29100,29100,29100,29100,7
|
|
20240522,141100,124256450,29100,29100,29100,29100,0
|
|
20240522,141000,124256450,29100,29050,29100,29050,24
|
|
20240522,140900,123558750,29050,29050,29050,29050,0
|
|
20240522,140800,123558750,29050,29050,29050,29050,1
|
|
20240522,140700,123529700,29100,29100,29100,29100,0
|
|
20240522,140600,123529700,29100,29100,29100,29100,0
|
|
20240522,140500,123529700,29100,29000,29100,29000,24
|
|
20240522,140400,122832200,29000,29000,29000,29000,3
|
|
20240522,140300,122745200,29050,29050,29050,29050,34
|
|
20240522,140200,121757500,29000,29000,29000,29000,5
|
|
20240522,140100,121612500,29050,29050,29050,29050,48
|
|
20240522,140000,120218100,29000,29000,29000,29000,4
|
|
20240522,135900,120102100,29000,29000,29000,29000,0
|
|
20240522,135800,120102100,29000,28950,29000,28950,21
|
|
20240522,135700,119494100,28950,28950,28950,28950,69
|
|
20240522,135600,117496550,29000,29000,29000,29000,9
|
|
20240522,135500,117235550,28950,28950,28950,28950,0
|
|
20240522,135400,117235550,28950,29000,29000,28950,9
|
|
20240522,135300,116974600,29000,29000,29000,29000,0
|
|
20240522,135200,116974600,29000,29000,29000,29000,22
|
|
20240522,135100,116336600,29000,29050,29050,29000,10
|
|
20240522,135000,116046150,29050,29050,29050,29050,1
|
|
20240522,134900,116017100,29000,29000,29000,29000,1
|
|
20240522,134800,115988100,28950,28950,28950,28950,8
|
|
20240522,134700,115756500,29000,29000,29000,29000,17
|
|
20240522,134600,115263500,29050,29050,29050,29000,15
|
|
20240522,134500,114827800,29050,29050,29050,29050,37
|
|
20240522,134400,113752950,29100,29050,29100,29050,9
|
|
20240522,134300,113491100,29050,29050,29050,29050,0
|
|
20240522,134200,113491100,29050,29100,29100,29050,79
|
|
20240522,134100,111195700,29050,29050,29050,29050,1
|
|
20240522,134000,111166650,29100,29100,29100,29100,0
|
|
20240522,133900,111166650,29100,29100,29100,29100,7
|
|
20240522,133800,110962950,29050,29050,29050,29050,1
|
|
20240522,133700,110933900,29100,29100,29100,29100,8
|
|
20240522,133600,110701100,29050,29050,29050,29050,0
|
|
20240522,133500,110701100,29050,29100,29100,29050,10
|
|
20240522,133400,110410150,29050,29050,29050,29050,0
|
|
20240522,133300,110410150,29050,29050,29050,29050,1
|
|
20240522,133200,110381100,29100,29100,29100,29100,9
|
|
20240522,133100,110119200,29100,29100,29100,29100,0
|
|
20240522,133000,110119200,29100,29050,29100,29050,8
|
|
20240522,132900,109886450,29100,29100,29100,29100,0
|
|
20240522,132800,109886450,29100,29100,29100,29100,20
|
|
20240522,132700,109304450,29050,29050,29050,29050,1
|
|
20240522,132600,109275400,29100,29150,29150,29100,21
|
|
20240522,132500,108663400,29200,29150,29200,29150,7
|
|
20240522,132400,108459050,29150,29150,29150,29150,8
|
|
20240522,132300,108225850,29150,29150,29150,29150,1
|
|
20240522,132200,108196700,29150,29150,29150,29150,0
|
|
20240522,132100,108196700,29150,29150,29150,29150,15
|
|
20240522,132000,107759450,29150,29150,29150,29150,0
|
|
20240522,131900,107759450,29150,29150,29150,29150,0
|
|
20240522,131800,107759450,29150,29150,29150,29150,28
|
|
20240522,131700,106943250,29150,29150,29150,29150,19
|
|
20240522,131600,106389400,29150,29150,29150,29150,8
|
|
20240522,131500,106156200,29100,29100,29100,29100,0
|
|
20240522,131400,106156200,29100,29150,29150,29100,10
|
|
20240522,131300,105864750,29100,29100,29100,29100,1
|
|
20240522,131200,105835650,29150,29150,29150,29150,0
|
|
20240522,131100,105835650,29150,29150,29150,29150,8
|
|
20240522,131000,105602450,29100,29100,29100,29100,0
|
|
20240522,130900,105602450,29100,29100,29100,29100,17
|
|
20240522,130800,105107750,29150,29150,29150,29150,0
|
|
20240522,130700,105107750,29150,29150,29150,29150,0
|
|
20240522,130600,105107750,29150,29100,29150,29100,26
|
|
20240522,130500,104350750,29100,29100,29100,29100,0
|
|
20240522,130400,104350750,29100,29100,29100,29100,1
|
|
20240522,130300,104321650,29150,29150,29150,29150,0
|
|
20240522,130200,104321650,29150,29150,29150,29150,7
|
|
20240522,130100,104117600,29100,29100,29100,29100,1
|
|
20240522,130000,104088500,29150,29150,29150,29150,0
|
|
20240522,125900,104088500,29150,29150,29150,29150,10
|
|
20240522,125800,103797000,29100,29100,29100,29100,14
|
|
20240522,125700,103389600,29100,29100,29100,29100,1
|
|
20240522,125600,103360500,29150,29150,29150,29150,0
|
|
20240522,125500,103360500,29150,29150,29150,29150,9
|
|
20240522,125400,103098150,29100,29100,29100,29100,0
|
|
20240522,125300,103098150,29100,29100,29100,29100,7
|
|
20240522,125200,102894450,29100,29100,29100,29100,1
|
|
20240522,125100,102865350,29050,29050,29050,29050,0
|
|
20240522,125000,102865350,29050,29050,29050,29050,1
|
|
20240522,124900,102836300,29000,29000,29000,29000,0
|
|
20240522,124800,102836300,29000,29000,29000,29000,1
|
|
20240522,124700,102807300,29050,29050,29050,29050,0
|
|
20240522,124600,102807300,29050,29050,29050,29050,19
|
|
20240522,124500,102255350,29050,29050,29050,29050,1
|
|
20240522,124400,102226300,29100,29100,29100,29100,0
|
|
20240522,124300,102226300,29100,29100,29100,29100,6
|
|
20240522,124200,102051700,29050,29050,29050,29050,16
|
|
20240522,124100,101586900,29050,29050,29050,29050,1
|
|
20240522,124000,101557850,29050,29050,29050,29050,0
|
|
20240522,123900,101557850,29050,29050,29050,29050,0
|
|
20240522,123800,101557850,29050,29050,29050,29050,29
|
|
20240522,123700,100715400,28950,28950,28950,28950,15
|
|
20240522,123600,100281150,28950,29100,29100,28950,31
|
|
20240522,123500,99382350,29100,29100,29100,29100,0
|
|
20240522,123400,99382350,29100,29100,29100,29100,35
|
|
20240522,123300,98363850,29100,29100,29100,29100,1
|
|
20240522,123200,98334750,29150,29150,29150,29150,0
|
|
20240522,123100,98334750,29150,29150,29150,29150,10
|
|
20240522,123000,98043250,29150,29150,29150,29150,0
|
|
20240522,122900,98043250,29150,28950,29150,28950,273
|
|
20240522,122800,90110900,28950,28950,28950,28950,1
|
|
20240522,122700,90081950,29000,29000,29000,29000,24
|
|
20240522,122600,89385950,29000,28950,29000,28950,63
|
|
20240522,122500,87560650,29000,29000,29000,29000,30
|
|
20240522,122400,86690650,29000,29000,29000,29000,6
|
|
20240522,122300,86516650,28950,28950,28950,28950,1
|
|
20240522,122200,86487700,29000,29000,29000,29000,20
|
|
20240522,122100,85907700,28950,28950,28950,28950,1
|
|
20240522,122000,85878750,29000,29000,29000,29000,0
|
|
20240522,121900,85878750,29000,28950,29000,28950,37
|
|
20240522,121800,84807250,28950,28950,28950,28950,1
|
|
20240522,121700,84778300,29000,29000,29000,29000,12
|
|
20240522,121600,84430300,28950,28950,28950,28950,0
|
|
20240522,121500,84430300,28950,29000,29000,28950,7
|
|
20240522,121400,84227350,28950,28950,28950,28950,0
|
|
20240522,121300,84227350,28950,28950,28950,28950,1
|
|
20240522,121200,84198400,29000,28950,29000,28950,20
|
|
20240522,121100,83618950,28950,28950,28950,28950,0
|
|
20240522,121000,83618950,28950,29000,29000,28950,9
|
|
20240522,120900,83358000,28950,28950,28950,28950,1
|
|
20240522,120800,83329050,29000,29000,29000,29000,10
|
|
20240522,120700,83039050,28950,28950,28950,28950,1
|
|
20240522,120600,83010100,29000,29000,29000,29000,0
|
|
20240522,120500,83010100,29000,28950,29000,28950,7
|
|
20240522,120400,82807150,29000,29000,29000,29000,0
|
|
20240522,120300,82807150,29000,29000,29000,29000,10
|
|
20240522,120200,82517150,28950,28950,28950,28950,1
|
|
20240522,120100,82488200,28950,28950,28950,28950,14
|
|
20240522,120000,82082900,29000,29000,29000,29000,7
|
|
20240522,115900,81879900,28950,28950,28950,28950,1
|
|
20240522,115800,81850950,29000,29000,29000,29000,8
|
|
20240522,115700,81618950,28950,28950,28950,28950,1
|
|
20240522,115600,81590000,29000,29000,29000,29000,8
|
|
20240522,115500,81358000,29000,29000,29000,29000,4
|
|
20240522,115400,81242000,29000,29000,29000,29000,1
|
|
20240522,115300,81213000,29050,29050,29050,29050,10
|
|
20240522,115200,80922500,29000,29000,29000,29000,0
|
|
20240522,115100,80922500,29000,29000,29000,29000,2
|
|
20240522,115000,80864500,29050,29050,29050,29050,0
|
|
20240522,114900,80864500,29050,29050,29050,29050,8
|
|
20240522,114800,80632100,29000,29000,29000,29000,0
|
|
20240522,114700,80632100,29000,29000,29000,29000,0
|
|
20240522,114600,80632100,29000,29000,29000,29000,18
|
|
20240522,114500,80110100,29050,29050,29050,29050,0
|
|
20240522,114400,80110100,29050,28950,29050,28950,25
|
|
20240522,114300,79385350,29000,29000,29000,29000,39
|
|
20240522,114200,78254350,29000,29000,29000,29000,1
|
|
20240522,114100,78225350,29000,29000,29000,29000,0
|
|
20240522,114000,78225350,29000,29000,29000,29000,44
|
|
20240522,113900,76949350,29000,29000,29000,29000,1
|
|
20240522,113800,76920350,29050,29050,29050,29050,0
|
|
20240522,113700,76920350,29050,29000,29050,29000,9
|
|
20240522,113600,76658950,28950,28950,28950,28950,0
|
|
20240522,113500,76658950,28950,28950,28950,28950,1
|
|
20240522,113400,76630000,28950,28950,28950,28950,0
|
|
20240522,113300,76630000,28950,29000,29000,28950,30
|
|
20240522,113200,75761200,29000,29000,29000,29000,1
|
|
20240522,113100,75732200,29000,29000,29000,29000,0
|
|
20240522,113000,75732200,29000,29000,29000,29000,8
|
|
20240522,112900,75500200,28850,28850,28850,28850,0
|
|
20240522,112800,75500200,28850,28850,28850,28850,0
|
|
20240522,112700,75500200,28850,28850,28850,28850,0
|
|
20240522,112600,75500200,28850,28850,28850,28850,0
|
|
20240522,112500,75500200,28850,28850,28850,28850,1
|
|
20240522,112400,75471350,29000,29000,29000,29000,0
|
|
20240522,112300,75471350,29000,29000,29000,29000,0
|
|
20240522,112200,75471350,29000,29000,29000,29000,1
|
|
20240522,112100,75442350,28850,28850,28850,28850,1
|
|
20240522,112000,75413500,29050,29050,29050,29050,2
|
|
20240522,111900,75355400,29050,29050,29050,29050,0
|
|
20240522,111800,75355400,29050,29050,29050,29050,0
|
|
20240522,111700,75355400,29050,28750,29050,28750,312
|
|
20240522,111600,66362550,28800,28800,28800,28800,3
|
|
20240522,111500,66276150,28750,28750,28750,28750,0
|
|
20240522,111400,66276150,28750,28750,28750,28750,0
|
|
20240522,111300,66276150,28750,28750,28750,28750,9
|
|
20240522,111200,66017400,28750,28750,28750,28750,1
|
|
20240522,111100,65988650,28750,28750,28750,28750,0
|
|
20240522,111000,65988650,28750,28750,28750,28750,0
|
|
20240522,110900,65988650,28750,28750,28750,28750,1
|
|
20240522,110800,65959900,28800,28800,28800,28800,0
|
|
20240522,110700,65959900,28800,28800,28800,28800,0
|
|
20240522,110600,65959900,28800,28800,28800,28800,3
|
|
20240522,110500,65873500,28750,28750,28750,28750,0
|
|
20240522,110400,65873500,28750,28750,28750,28750,0
|
|
20240522,110300,65873500,28750,28750,28750,28750,0
|
|
20240522,110200,65873500,28750,28750,28750,28750,112
|
|
20240522,110100,62653500,28800,28800,28800,28800,0
|
|
20240522,110000,62653500,28800,28800,28800,28800,1
|
|
20240522,105900,62624700,28800,28800,28800,28800,118
|
|
20240522,105800,59226300,28950,28950,28950,28950,0
|
|
20240522,105700,59226300,28950,28950,28950,28950,0
|
|
20240522,105600,59226300,28950,28950,28950,28950,0
|
|
20240522,105500,59226300,28950,28950,28950,28950,0
|
|
20240522,105400,59226300,28950,28950,28950,28950,3
|
|
20240522,105300,59139450,28800,28800,28800,28800,0
|
|
20240522,105200,59139450,28800,28800,28800,28800,0
|
|
20240522,105100,59139450,28800,28800,28800,28800,0
|
|
20240522,105000,59139450,28800,28850,28850,28800,100
|
|
20240522,104900,56256500,28850,28850,28850,28850,0
|
|
20240522,104800,56256500,28850,28850,28850,28850,0
|
|
20240522,104700,56256500,28850,28850,28850,28850,11
|
|
20240522,104600,55939150,28800,28800,28800,28800,0
|
|
20240522,104500,55939150,28800,28800,28800,28800,0
|
|
20240522,104400,55939150,28800,28800,28800,28800,0
|
|
20240522,104300,55939150,28800,28800,28800,28800,0
|
|
20240522,104200,55939150,28800,28800,28800,28800,9
|
|
20240522,104100,55679950,29050,29050,29050,29050,0
|
|
20240522,104000,55679950,29050,29050,29050,29050,0
|
|
20240522,103900,55679950,29050,29050,29050,29050,0
|
|
20240522,103800,55679950,29050,29050,29050,29050,0
|
|
20240522,103700,55679950,29050,29050,29050,29050,0
|
|
20240522,103600,55679950,29050,29050,29050,29050,0
|
|
20240522,103500,55679950,29050,29050,29050,29050,5
|
|
20240522,103400,55534700,28850,28850,28850,28850,0
|
|
20240522,103300,55534700,28850,28850,28850,28850,31
|
|
20240522,103200,54640350,28900,28900,28900,28900,0
|
|
20240522,103100,54640350,28900,28950,29000,28900,54
|
|
20240522,103000,53078700,29000,29000,29000,29000,0
|
|
20240522,102900,53078700,29000,29000,29000,29000,0
|
|
20240522,102800,53078700,29000,29000,29000,29000,0
|
|
20240522,102700,53078700,29000,29000,29000,29000,137
|
|
20240522,102600,49105700,29000,29000,29000,29000,0
|
|
20240522,102500,49105700,29000,29000,29000,29000,0
|
|
20240522,102400,49105700,29000,29000,29000,29000,0
|
|
20240522,102300,49105700,29000,29000,29000,29000,0
|
|
20240522,102200,49105700,29000,29050,29050,29000,74
|
|
20240522,102100,46959650,29000,29000,29000,29000,22
|
|
20240522,102000,46321650,29000,29000,29000,29000,0
|
|
20240522,101900,46321650,29000,29000,29000,29000,10
|
|
20240522,101800,46031650,29000,29000,29000,29000,10
|
|
20240522,101700,45741650,29000,29000,29000,29000,1
|
|
20240522,101600,45712650,29000,29000,29000,29000,0
|
|
20240522,101500,45712650,29000,29000,29000,29000,0
|
|
20240522,101400,45712650,29000,29000,29000,29000,0
|
|
20240522,101300,45712650,29000,29000,29000,29000,0
|
|
20240522,101200,45712650,29000,29000,29000,29000,1
|
|
20240522,101100,45683650,29050,29050,29050,29050,0
|
|
20240522,101000,45683650,29050,29050,29050,29050,0
|
|
20240522,100900,45683650,29050,29050,29050,29050,23
|
|
20240522,100800,45015500,29150,29150,29150,29150,0
|
|
20240522,100700,45015500,29150,29150,29150,29150,0
|
|
20240522,100600,45015500,29150,29150,29150,29150,0
|
|
20240522,100500,45015500,29150,29150,29150,29150,44
|
|
20240522,100400,43732900,29150,29150,29150,29150,1
|
|
20240522,100300,43703750,29150,29150,29150,29150,1
|
|
20240522,100200,43674600,29150,29150,29150,29150,1
|
|
20240522,100100,43645450,29250,29250,29250,29250,0
|
|
20240522,100000,43645450,29250,29250,29250,29250,0
|
|
20240522,095900,43645450,29250,29250,29250,29250,0
|
|
20240522,095800,43645450,29250,29250,29250,29250,0
|
|
20240522,095700,43645450,29250,29250,29250,29250,0
|
|
20240522,095600,43645450,29250,29250,29250,29250,3
|
|
20240522,095500,43557700,29100,29100,29100,29100,0
|
|
20240522,095400,43557700,29100,29100,29100,29100,0
|
|
20240522,095300,43557700,29100,29100,29100,29100,0
|
|
20240522,095200,43557700,29100,29100,29100,29100,19
|
|
20240522,095100,43004800,29100,29100,29100,29100,6
|
|
20240522,095000,42830200,29050,29050,29050,29050,1
|
|
20240522,094900,42801150,29050,29050,29050,29050,0
|
|
20240522,094800,42801150,29050,29050,29050,29050,30
|
|
20240522,094700,41929650,29250,29250,29250,29250,0
|
|
20240522,094600,41929650,29250,29250,29250,29250,0
|
|
20240522,094500,41929650,29250,28950,29250,28950,197
|
|
20240522,094400,36223950,28950,28950,28950,28950,26
|
|
20240522,094300,35471250,28950,28950,28950,28950,1
|
|
20240522,094200,35442300,29250,29250,29250,29250,0
|
|
20240522,094100,35442300,29250,29250,29250,29250,0
|
|
20240522,094000,35442300,29250,29250,29250,29250,0
|
|
20240522,093900,35442300,29250,29200,29250,29200,164
|
|
20240522,093800,30646100,28900,29100,29500,28900,516
|
|
20240522,093700,15561550,29100,29100,29100,29100,0
|
|
20240522,093600,15561550,29100,29100,29100,29100,0
|
|
20240522,093500,15561550,29100,29100,29100,29100,0
|
|
20240522,093400,15561550,29100,29100,29100,29100,0
|
|
20240522,093300,15561550,29100,29100,29100,29100,0
|
|
20240522,093200,15561550,29100,29100,29100,29100,0
|
|
20240522,093100,15561550,29100,29100,29100,29100,1
|
|
20240522,093000,15532450,29100,29100,29100,29100,0
|
|
20240522,092900,15532450,29100,29050,29100,29050,34
|
|
20240522,092800,14543600,29100,29100,29100,29100,0
|
|
20240522,092700,14543600,29100,29100,29100,29100,0
|
|
20240522,092600,14543600,29100,29100,29100,29100,0
|
|
20240522,092500,14543600,29100,29100,29100,29100,0
|
|
20240522,092400,14543600,29100,29100,29100,29100,0
|
|
20240522,092300,14543600,29100,29100,29100,29100,1
|
|
20240522,092200,14514500,29100,29100,29100,29100,0
|
|
20240522,092100,14514500,29100,29100,29100,29100,0
|
|
20240522,092000,14514500,29100,29100,29100,29100,0
|
|
20240522,091900,14514500,29100,29100,29100,29100,0
|
|
20240522,091800,14514500,29100,29100,29100,29100,0
|
|
20240522,091700,14514500,29100,29100,29100,29100,0
|
|
20240522,091600,14514500,29100,29100,29100,29100,9
|
|
20240522,091500,14252600,28650,28650,28650,28650,250
|
|
20240522,091400,7090100,28650,28700,28700,28650,24
|
|
20240522,091300,6402400,28700,28700,28700,28700,0
|
|
20240522,091200,6402400,28700,28700,28700,28700,1
|
|
20240522,091100,6373700,28900,28900,28900,28900,0
|
|
20240522,091000,6373700,28900,28900,28900,28900,0
|
|
20240522,090900,6373700,28900,28900,28900,28900,100
|
|
20240522,090800,3483700,29100,29100,29100,29100,0
|
|
20240522,090700,3483700,29100,29000,29100,29000,33
|
|
20240522,090600,2523500,29000,29000,29000,29000,0
|
|
20240522,090500,2523500,29000,29000,29000,29000,0
|
|
20240522,090400,2523500,29000,29000,29000,29000,1
|
|
20240522,090300,2494500,29000,29000,29000,29000,0
|
|
20240522,090200,2494500,29000,29000,29000,29000,0
|
|
20240522,090100,2494500,29000,29000,29000,29000,0
|
|
20240522,090000,2494500,29000,29050,29050,29000,86
|