666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,200300,287238300,29250,29250,29250,29250,307
|
|
20240524,200200,287238300,29250,29250,29250,29250,0
|
|
20240524,200100,287238300,29250,29250,29250,29250,0
|
|
20240524,200000,287238300,29250,29250,29250,29250,0
|
|
20240524,195900,287238300,29250,29250,29250,29250,0
|
|
20240524,195800,287238300,29250,29250,29250,29250,0
|
|
20240524,195700,287238300,29250,29250,29250,29250,0
|
|
20240524,195600,287238300,29250,29250,29250,29250,0
|
|
20240524,195500,287238300,29250,29250,29250,29250,0
|
|
20240524,195400,287238300,29250,29250,29250,29250,0
|
|
20240524,195300,287238300,29250,29250,29250,29250,0
|
|
20240524,195200,287238300,29250,29250,29250,29250,0
|
|
20240524,195100,287238300,29250,29250,29250,29250,0
|
|
20240524,195000,287238300,29250,29250,29250,29250,0
|
|
20240524,194900,287238300,29250,29250,29250,29250,0
|
|
20240524,194800,287238300,29250,29250,29250,29250,0
|
|
20240524,194700,287238300,29250,29250,29250,29250,0
|
|
20240524,194600,287238300,29250,29250,29250,29250,0
|
|
20240524,194500,287238300,29250,29250,29250,29250,0
|
|
20240524,194400,287238300,29250,29250,29250,29250,0
|
|
20240524,194300,287238300,29250,29250,29250,29250,0
|
|
20240524,194200,287238300,29250,29250,29250,29250,0
|
|
20240524,194100,287238300,29250,29250,29250,29250,0
|
|
20240524,194000,287238300,29250,29250,29250,29250,0
|
|
20240524,193900,287238300,29250,29250,29250,29250,0
|
|
20240524,193800,287238300,29250,29250,29250,29250,0
|
|
20240524,193700,287238300,29250,29250,29250,29250,0
|
|
20240524,193600,287238300,29250,29250,29250,29250,0
|
|
20240524,193500,287238300,29250,29250,29250,29250,0
|
|
20240524,193400,287238300,29250,29250,29250,29250,0
|
|
20240524,193300,287238300,29250,29250,29250,29250,307
|
|
20240524,193200,287238300,29250,29250,29250,29250,0
|
|
20240524,193100,287238300,29250,29250,29250,29250,0
|
|
20240524,193000,287238300,29250,29250,29250,29250,0
|
|
20240524,192900,287238300,29250,29250,29250,29250,0
|
|
20240524,192800,287238300,29250,29250,29250,29250,0
|
|
20240524,192700,287238300,29250,29250,29250,29250,0
|
|
20240524,192600,287238300,29250,29250,29250,29250,0
|
|
20240524,192500,287238300,29250,29250,29250,29250,0
|
|
20240524,192400,287238300,29250,29250,29250,29250,0
|
|
20240524,192300,287238300,29250,29250,29250,29250,0
|
|
20240524,192200,287238300,29250,29250,29250,29250,0
|
|
20240524,192100,287238300,29250,29250,29250,29250,0
|
|
20240524,192000,287238300,29250,29250,29250,29250,0
|
|
20240524,191900,287238300,29250,29250,29250,29250,0
|
|
20240524,191800,287238300,29250,29250,29250,29250,0
|
|
20240524,191700,287238300,29250,29250,29250,29250,0
|
|
20240524,191600,287238300,29250,29250,29250,29250,0
|
|
20240524,191500,287238300,29250,29250,29250,29250,0
|
|
20240524,191400,287238300,29250,29250,29250,29250,0
|
|
20240524,191300,287238300,29250,29250,29250,29250,0
|
|
20240524,191200,287238300,29250,29250,29250,29250,0
|
|
20240524,191100,287238300,29250,29250,29250,29250,0
|
|
20240524,191000,287238300,29250,29250,29250,29250,0
|
|
20240524,190900,287238300,29250,29250,29250,29250,0
|
|
20240524,190800,287238300,29250,29250,29250,29250,0
|
|
20240524,190700,287238300,29250,29250,29250,29250,0
|
|
20240524,190600,287238300,29250,29250,29250,29250,0
|
|
20240524,190500,287238300,29250,29250,29250,29250,0
|
|
20240524,190400,287238300,29250,29250,29250,29250,0
|
|
20240524,190300,287238300,29250,29250,29250,29250,307
|
|
20240524,190200,287238300,29250,29250,29250,29250,0
|
|
20240524,190100,287238300,29250,29250,29250,29250,0
|
|
20240524,190000,287238300,29250,29250,29250,29250,0
|
|
20240524,185900,287238300,29250,29250,29250,29250,0
|
|
20240524,185800,287238300,29250,29250,29250,29250,0
|
|
20240524,185700,287238300,29250,29250,29250,29250,0
|
|
20240524,185600,287238300,29250,29250,29250,29250,0
|
|
20240524,185500,287238300,29250,29250,29250,29250,0
|
|
20240524,185400,287238300,29250,29250,29250,29250,0
|
|
20240524,185300,287238300,29250,29250,29250,29250,0
|
|
20240524,185200,287238300,29250,29250,29250,29250,0
|
|
20240524,185100,287238300,29250,29250,29250,29250,0
|
|
20240524,185000,287238300,29250,29250,29250,29250,0
|
|
20240524,184900,287238300,29250,29250,29250,29250,0
|
|
20240524,184800,287238300,29250,29250,29250,29250,0
|
|
20240524,184700,287238300,29250,29250,29250,29250,0
|
|
20240524,184600,287238300,29250,29250,29250,29250,0
|
|
20240524,184500,287238300,29250,29250,29250,29250,0
|
|
20240524,184400,287238300,29250,29250,29250,29250,0
|
|
20240524,184300,287238300,29250,29250,29250,29250,0
|
|
20240524,184200,287238300,29250,29250,29250,29250,0
|
|
20240524,184100,287238300,29250,29250,29250,29250,0
|
|
20240524,184000,287238300,29250,29250,29250,29250,0
|
|
20240524,183900,287238300,29250,29250,29250,29250,0
|
|
20240524,183800,287238300,29250,29250,29250,29250,0
|
|
20240524,183700,287238300,29250,29250,29250,29250,0
|
|
20240524,183600,287238300,29250,29250,29250,29250,0
|
|
20240524,183500,287238300,29250,29250,29250,29250,0
|
|
20240524,183400,287238300,29250,29250,29250,29250,0
|
|
20240524,183300,287238300,29250,29250,29250,29250,307
|
|
20240524,183200,287238300,29250,29250,29250,29250,0
|
|
20240524,183100,287238300,29250,29250,29250,29250,0
|
|
20240524,183000,287238300,29250,29250,29250,29250,0
|
|
20240524,182900,287238300,29250,29250,29250,29250,0
|
|
20240524,182800,287238300,29250,29250,29250,29250,0
|
|
20240524,182700,287238300,29250,29250,29250,29250,0
|
|
20240524,182600,287238300,29250,29250,29250,29250,0
|
|
20240524,182500,287238300,29250,29250,29250,29250,0
|
|
20240524,182400,287238300,29250,29250,29250,29250,0
|
|
20240524,182300,287238300,29250,29250,29250,29250,0
|
|
20240524,182200,287238300,29250,29250,29250,29250,0
|
|
20240524,182100,287238300,29250,29250,29250,29250,0
|
|
20240524,182000,287238300,29250,29250,29250,29250,0
|
|
20240524,181900,287238300,29250,29250,29250,29250,0
|
|
20240524,181800,287238300,29250,29250,29250,29250,0
|
|
20240524,181700,287238300,29250,29250,29250,29250,0
|
|
20240524,181600,287238300,29250,29250,29250,29250,0
|
|
20240524,181500,287238300,29250,29250,29250,29250,0
|
|
20240524,181400,287238300,29250,29250,29250,29250,0
|
|
20240524,181300,287238300,29250,29250,29250,29250,0
|
|
20240524,181200,287238300,29250,29250,29250,29250,0
|
|
20240524,181100,287238300,29250,29250,29250,29250,0
|
|
20240524,181000,287238300,29250,29250,29250,29250,0
|
|
20240524,180900,287238300,29250,29250,29250,29250,0
|
|
20240524,180800,287238300,29250,29250,29250,29250,0
|
|
20240524,180700,287238300,29250,29250,29250,29250,0
|
|
20240524,180600,287238300,29250,29250,29250,29250,0
|
|
20240524,180500,287238300,29250,29250,29250,29250,0
|
|
20240524,180400,287238300,29250,29250,29250,29250,0
|
|
20240524,180300,287238300,29250,29250,29250,29250,307
|
|
20240524,180200,287238300,29250,29250,29250,29250,0
|
|
20240524,180100,287238300,29250,29250,29250,29250,0
|
|
20240524,180000,287238300,29250,29250,29250,29250,0
|
|
20240524,175900,287238300,29250,29250,29250,29250,0
|
|
20240524,175800,287238300,29250,29250,29250,29250,0
|
|
20240524,175700,287238300,29250,29250,29250,29250,0
|
|
20240524,175600,287238300,29250,29250,29250,29250,0
|
|
20240524,175500,287238300,29250,29250,29250,29250,0
|
|
20240524,175400,287238300,29250,29250,29250,29250,0
|
|
20240524,175300,287238300,29250,29250,29250,29250,0
|
|
20240524,175200,287238300,29250,29250,29250,29250,0
|
|
20240524,175100,287238300,29250,29250,29250,29250,0
|
|
20240524,175000,287238300,29250,29250,29250,29250,0
|
|
20240524,174900,287238300,29250,29250,29250,29250,0
|
|
20240524,174800,287238300,29250,29250,29250,29250,0
|
|
20240524,174700,287238300,29250,29250,29250,29250,0
|
|
20240524,174600,287238300,29250,29250,29250,29250,0
|
|
20240524,174500,287238300,29250,29250,29250,29250,0
|
|
20240524,174400,287238300,29250,29250,29250,29250,0
|
|
20240524,174300,287238300,29250,29250,29250,29250,0
|
|
20240524,174200,287238300,29250,29250,29250,29250,0
|
|
20240524,174100,287238300,29250,29250,29250,29250,0
|
|
20240524,174000,287238300,29250,29250,29250,29250,0
|
|
20240524,173900,287238300,29250,29250,29250,29250,0
|
|
20240524,173800,287238300,29250,29250,29250,29250,0
|
|
20240524,173700,287238300,29250,29250,29250,29250,0
|
|
20240524,173600,287238300,29250,29250,29250,29250,0
|
|
20240524,173500,287238300,29250,29250,29250,29250,0
|
|
20240524,173400,287238300,29250,29250,29250,29250,0
|
|
20240524,173300,287238300,29250,29250,29250,29250,307
|
|
20240524,173200,287238300,29250,29250,29250,29250,0
|
|
20240524,173100,287238300,29250,29250,29250,29250,0
|
|
20240524,173000,287238300,29250,29250,29250,29250,0
|
|
20240524,172900,287238300,29250,29250,29250,29250,0
|
|
20240524,172800,287238300,29250,29250,29250,29250,0
|
|
20240524,172700,287238300,29250,29250,29250,29250,0
|
|
20240524,172600,287238300,29250,29250,29250,29250,0
|
|
20240524,172500,287238300,29250,29250,29250,29250,0
|
|
20240524,172400,287238300,29250,29250,29250,29250,0
|
|
20240524,172300,287238300,29250,29250,29250,29250,0
|
|
20240524,172200,287238300,29250,29250,29250,29250,0
|
|
20240524,172100,287238300,29250,29250,29250,29250,0
|
|
20240524,172000,287238300,29250,29250,29250,29250,0
|
|
20240524,171900,287238300,29250,29250,29250,29250,0
|
|
20240524,171800,287238300,29250,29250,29250,29250,0
|
|
20240524,171700,287238300,29250,29250,29250,29250,0
|
|
20240524,171600,287238300,29250,29250,29250,29250,0
|
|
20240524,171500,287238300,29250,29250,29250,29250,0
|
|
20240524,171400,287238300,29250,29250,29250,29250,0
|
|
20240524,171300,287238300,29250,29250,29250,29250,0
|
|
20240524,171200,287238300,29250,29250,29250,29250,0
|
|
20240524,171100,287238300,29250,29250,29250,29250,0
|
|
20240524,171000,287238300,29250,29250,29250,29250,0
|
|
20240524,170900,287238300,29250,29250,29250,29250,0
|
|
20240524,170800,287238300,29250,29250,29250,29250,0
|
|
20240524,170700,287238300,29250,29250,29250,29250,0
|
|
20240524,170600,287238300,29250,29250,29250,29250,0
|
|
20240524,170500,287238300,29250,29250,29250,29250,0
|
|
20240524,170400,287238300,29250,29250,29250,29250,0
|
|
20240524,170300,287238300,29250,29250,29250,29250,307
|
|
20240524,170200,287238300,29250,29250,29250,29250,0
|
|
20240524,170100,287238300,29250,29250,29250,29250,0
|
|
20240524,170000,287238300,29250,29250,29250,29250,0
|
|
20240524,165900,287238300,29250,29250,29250,29250,0
|
|
20240524,165800,287238300,29250,29250,29250,29250,0
|
|
20240524,165700,287238300,29250,29250,29250,29250,0
|
|
20240524,165600,287238300,29250,29250,29250,29250,0
|
|
20240524,165500,287238300,29250,29250,29250,29250,0
|
|
20240524,165400,287238300,29250,29250,29250,29250,0
|
|
20240524,165300,287238300,29250,29250,29250,29250,0
|
|
20240524,165200,287238300,29250,29250,29250,29250,0
|
|
20240524,165100,287238300,29250,29250,29250,29250,0
|
|
20240524,165000,287238300,29250,29250,29250,29250,0
|
|
20240524,164900,287238300,29250,29250,29250,29250,0
|
|
20240524,164800,287238300,29250,29250,29250,29250,0
|
|
20240524,164700,287238300,29250,29250,29250,29250,0
|
|
20240524,164600,287238300,29250,29250,29250,29250,0
|
|
20240524,164500,287238300,29250,29250,29250,29250,0
|
|
20240524,164400,287238300,29250,29250,29250,29250,0
|
|
20240524,164300,287238300,29250,29250,29250,29250,0
|
|
20240524,164200,287238300,29250,29250,29250,29250,0
|
|
20240524,164100,287238300,29250,29250,29250,29250,0
|
|
20240524,164000,287238300,29250,29250,29250,29250,0
|
|
20240524,163900,287238300,29250,29250,29250,29250,0
|
|
20240524,163800,287238300,29250,29250,29250,29250,0
|
|
20240524,163700,287238300,29250,29250,29250,29250,0
|
|
20240524,163600,287238300,29250,29250,29250,29250,0
|
|
20240524,163500,287238300,29250,29250,29250,29250,0
|
|
20240524,163400,287238300,29250,29250,29250,29250,0
|
|
20240524,163300,287238300,29250,29250,29250,29250,307
|
|
20240524,163200,287238300,29250,29250,29250,29250,0
|
|
20240524,163100,287238300,29250,29250,29250,29250,0
|
|
20240524,163000,287238300,29250,29250,29250,29250,0
|
|
20240524,162900,287238300,29250,29250,29250,29250,0
|
|
20240524,162800,287238300,29250,29250,29250,29250,0
|
|
20240524,162700,287238300,29250,29250,29250,29250,0
|
|
20240524,162600,287238300,29250,29250,29250,29250,0
|
|
20240524,162500,287238300,29250,29250,29250,29250,0
|
|
20240524,162400,287238300,29250,29250,29250,29250,0
|
|
20240524,162300,287238300,29250,29250,29250,29250,0
|
|
20240524,162200,287238300,29250,29250,29250,29250,0
|
|
20240524,162100,287238300,29250,29250,29250,29250,0
|
|
20240524,162000,287238300,29250,29250,29250,29250,0
|
|
20240524,161900,287238300,29250,29250,29250,29250,0
|
|
20240524,161800,287238300,29250,29250,29250,29250,0
|
|
20240524,161700,287238300,29250,29250,29250,29250,0
|
|
20240524,161600,287238300,29250,29250,29250,29250,0
|
|
20240524,161500,287238300,29250,29250,29250,29250,0
|
|
20240524,161400,287238300,29250,29250,29250,29250,0
|
|
20240524,161300,287238300,29250,29250,29250,29250,0
|
|
20240524,161200,287238300,29250,29250,29250,29250,0
|
|
20240524,161100,287238300,29250,29250,29250,29250,0
|
|
20240524,161000,287238300,29250,29250,29250,29250,0
|
|
20240524,160900,287238300,29250,29250,29250,29250,0
|
|
20240524,160800,287238300,29250,29250,29250,29250,0
|
|
20240524,160700,287238300,29250,29250,29250,29250,0
|
|
20240524,160600,287238300,29250,29250,29250,29250,0
|
|
20240524,160500,287238300,29250,29250,29250,29250,0
|
|
20240524,160400,287238300,29250,29250,29250,29250,0
|
|
20240524,160300,287238300,29250,29250,29250,29250,307
|
|
20240524,160200,287238300,29250,29250,29250,29250,0
|
|
20240524,160100,287238300,29250,29250,29250,29250,0
|
|
20240524,160000,287238300,29250,29250,29250,29250,0
|
|
20240524,155900,287238300,29250,29250,29250,29250,0
|
|
20240524,155800,287238300,29250,29250,29250,29250,0
|
|
20240524,155700,287238300,29250,29250,29250,29250,0
|
|
20240524,155600,287238300,29250,29250,29250,29250,0
|
|
20240524,155500,287238300,29250,29250,29250,29250,0
|
|
20240524,155400,287238300,29250,29250,29250,29250,0
|
|
20240524,155300,287238300,29250,29250,29250,29250,0
|
|
20240524,155200,287238300,29250,29250,29250,29250,0
|
|
20240524,155100,287238300,29250,29250,29250,29250,0
|
|
20240524,155000,287238300,29250,29250,29250,29250,0
|
|
20240524,154900,287238300,29250,29250,29250,29250,0
|
|
20240524,154800,287238300,29250,29250,29250,29250,0
|
|
20240524,154700,287238300,29250,29250,29250,29250,0
|
|
20240524,154600,287238300,29250,29250,29250,29250,0
|
|
20240524,154500,287238300,29250,29250,29250,29250,0
|
|
20240524,154400,287238300,29250,29250,29250,29250,0
|
|
20240524,154300,287238300,29250,29250,29250,29250,0
|
|
20240524,154200,287238300,29250,29250,29250,29250,0
|
|
20240524,154100,287238300,29250,29250,29250,29250,0
|
|
20240524,154000,287238300,29250,29250,29250,29250,0
|
|
20240524,153900,287238300,29250,29250,29250,29250,0
|
|
20240524,153800,287238300,29250,29250,29250,29250,0
|
|
20240524,153700,287238300,29250,29250,29250,29250,0
|
|
20240524,153600,287238300,29250,29250,29250,29250,0
|
|
20240524,153500,287238300,29250,29250,29250,29250,0
|
|
20240524,153400,287238300,29250,29250,29250,29250,0
|
|
20240524,153300,287238300,29250,29250,29250,29250,307
|
|
20240524,153200,287238300,29250,29250,29250,29250,0
|
|
20240524,153100,287238300,29250,29250,29250,29250,0
|
|
20240524,153000,287238300,29250,29250,29250,29250,307
|
|
20240524,152900,278258550,29100,29100,29100,29100,0
|
|
20240524,152800,278258550,29100,29100,29100,29100,0
|
|
20240524,152700,278258550,29100,29100,29100,29100,0
|
|
20240524,152600,278258550,29100,29100,29100,29100,0
|
|
20240524,152500,278258550,29100,29100,29100,29100,0
|
|
20240524,152400,278258550,29100,29100,29100,29100,0
|
|
20240524,152300,278258550,29100,29100,29100,29100,0
|
|
20240524,152200,278258550,29100,29100,29100,29100,0
|
|
20240524,152100,278258550,29100,29100,29100,29100,0
|
|
20240524,152000,278258550,29100,29100,29100,29100,0
|
|
20240524,151900,278258550,29100,29100,29100,29100,13
|
|
20240524,151800,277880250,29150,29150,29150,29150,9
|
|
20240524,151700,277617900,29150,29200,29200,29150,61
|
|
20240524,151600,275839050,29200,29250,29250,29200,40
|
|
20240524,151500,274670050,29200,29200,29200,29150,3
|
|
20240524,151400,274582500,29200,29200,29200,29200,18
|
|
20240524,151300,274056900,29200,29200,29200,29200,7
|
|
20240524,151200,273852500,29200,29200,29200,29200,23
|
|
20240524,151100,273180900,29200,29200,29200,29200,2
|
|
20240524,151000,273122500,29200,29200,29200,29200,16
|
|
20240524,150900,272655300,29250,29250,29250,29250,1
|
|
20240524,150800,272626050,29250,29200,29250,29200,55
|
|
20240524,150700,271018900,29250,29250,29250,29250,0
|
|
20240524,150600,271018900,29250,29250,29250,29250,1
|
|
20240524,150500,270989650,29250,29200,29250,29200,48
|
|
20240524,150400,269587500,29200,29200,29200,29200,13
|
|
20240524,150300,269207900,29150,29150,29150,29150,15
|
|
20240524,150200,268770650,29150,29150,29150,29150,23
|
|
20240524,150100,268100200,29100,29100,29100,29100,17
|
|
20240524,150000,267605500,29100,29100,29100,29100,2
|
|
20240524,145900,267547300,29100,29100,29100,29100,0
|
|
20240524,145800,267547300,29100,29100,29100,29100,1
|
|
20240524,145700,267518200,29100,29100,29100,29100,0
|
|
20240524,145600,267518200,29100,29100,29100,29100,452
|
|
20240524,145500,254365000,29100,29100,29100,29100,16
|
|
20240524,145400,253899400,29100,29100,29100,29100,1
|
|
20240524,145300,253870300,29100,29100,29100,29100,60
|
|
20240524,145200,252124300,29100,29100,29100,29100,0
|
|
20240524,145100,252124300,29100,29100,29100,29100,1
|
|
20240524,145000,252095200,29100,29100,29100,29100,0
|
|
20240524,144900,252095200,29100,29100,29100,29100,0
|
|
20240524,144800,252095200,29100,29100,29100,29100,2
|
|
20240524,144700,252037000,29100,29100,29100,29100,0
|
|
20240524,144600,252037000,29100,29100,29100,29100,0
|
|
20240524,144500,252037000,29100,29100,29100,29100,1
|
|
20240524,144400,252007900,29100,29100,29100,29100,0
|
|
20240524,144300,252007900,29100,29100,29100,29100,0
|
|
20240524,144200,252007900,29100,29100,29100,29100,2
|
|
20240524,144100,251949700,29000,29000,29000,29000,0
|
|
20240524,144000,251949700,29000,29050,29050,29000,1000
|
|
20240524,143900,222947200,29100,29100,29100,29100,5
|
|
20240524,143800,222801700,29150,29100,29150,29100,90
|
|
20240524,143700,220179450,29100,29100,29100,29100,0
|
|
20240524,143600,220179450,29100,29100,29100,29100,3
|
|
20240524,143500,220092150,29100,29100,29100,29100,40
|
|
20240524,143400,218928150,29100,29100,29100,29100,0
|
|
20240524,143300,218928150,29100,29100,29100,29100,2
|
|
20240524,143200,218869950,29100,29100,29100,29100,0
|
|
20240524,143100,218869950,29100,29100,29100,29100,100
|
|
20240524,143000,215959950,29100,29100,29100,29100,2
|
|
20240524,142900,215901750,29000,29000,29000,29000,0
|
|
20240524,142800,215901750,29000,29000,29000,29000,2
|
|
20240524,142700,215843750,29000,29000,29000,29000,0
|
|
20240524,142600,215843750,29000,29000,29000,29000,101
|
|
20240524,142500,212914750,29000,29000,29000,29000,0
|
|
20240524,142400,212914750,29000,29000,29000,29000,0
|
|
20240524,142300,212914750,29000,29000,29000,29000,0
|
|
20240524,142200,212914750,29000,29000,29000,29000,0
|
|
20240524,142100,212914750,29000,29000,29000,29000,0
|
|
20240524,142000,212914750,29000,29000,29000,29000,24
|
|
20240524,141900,212218750,29050,29050,29050,29050,1
|
|
20240524,141800,212189700,29050,29050,29050,29050,0
|
|
20240524,141700,212189700,29050,29050,29050,29050,100
|
|
20240524,141600,209284700,29100,29100,29100,29100,1
|
|
20240524,141500,209255600,29100,29050,29100,29050,2
|
|
20240524,141400,209197450,29050,29050,29050,29050,0
|
|
20240524,141300,209197450,29050,29050,29050,29050,99
|
|
20240524,141200,206321500,29050,29050,29050,29050,0
|
|
20240524,141100,206321500,29050,29050,29050,29050,1
|
|
20240524,141000,206292450,29050,29050,29050,29050,0
|
|
20240524,140900,206292450,29050,29050,29050,29050,0
|
|
20240524,140800,206292450,29050,29050,29050,29050,0
|
|
20240524,140700,206292450,29050,29050,29050,29050,0
|
|
20240524,140600,206292450,29050,29050,29050,29050,0
|
|
20240524,140500,206292450,29050,29050,29050,29050,108
|
|
20240524,140400,203155050,29050,29050,29050,29050,0
|
|
20240524,140300,203155050,29050,29050,29050,29050,0
|
|
20240524,140200,203155050,29050,29050,29050,29050,0
|
|
20240524,140100,203155050,29050,29050,29050,29050,0
|
|
20240524,140000,203155050,29050,29050,29050,29050,0
|
|
20240524,135900,203155050,29050,29050,29050,29050,0
|
|
20240524,135800,203155050,29050,29050,29050,29050,0
|
|
20240524,135700,203155050,29050,29050,29050,29050,0
|
|
20240524,135600,203155050,29050,29050,29050,29050,0
|
|
20240524,135500,203155050,29050,29000,29050,29000,284
|
|
20240524,135400,194917350,29000,29000,29000,29000,490
|
|
20240524,135300,180707350,29050,29050,29050,29050,66
|
|
20240524,135200,178790050,29000,29000,29000,29000,0
|
|
20240524,135100,178790050,29000,29000,29000,29000,0
|
|
20240524,135000,178790050,29000,29000,29000,29000,25
|
|
20240524,134900,178065050,29100,29100,29100,29100,17
|
|
20240524,134800,177570350,29100,29100,29100,29100,0
|
|
20240524,134700,177570350,29100,29100,29100,29100,1
|
|
20240524,134600,177541250,29100,29100,29100,29100,14
|
|
20240524,134500,177133850,29100,29100,29100,29100,7
|
|
20240524,134400,176930150,29100,29100,29100,29100,2
|
|
20240524,134300,176871950,29100,29100,29100,29100,5
|
|
20240524,134200,176726450,29000,29000,29000,29000,44
|
|
20240524,134100,175450450,29100,29100,29100,29100,0
|
|
20240524,134000,175450450,29100,29100,29100,29100,1
|
|
20240524,133900,175421350,29100,29100,29100,29100,0
|
|
20240524,133800,175421350,29100,29100,29100,29100,0
|
|
20240524,133700,175421350,29100,29100,29100,29100,1
|
|
20240524,133600,175392250,29100,29100,29100,29100,0
|
|
20240524,133500,175392250,29100,29100,29100,29100,0
|
|
20240524,133400,175392250,29100,29100,29100,29100,2
|
|
20240524,133300,175334050,29100,29100,29100,29100,16
|
|
20240524,133200,174868450,29050,29050,29050,29050,39
|
|
20240524,133100,173735500,29100,29100,29100,29100,2
|
|
20240524,133000,173677300,29050,29050,29050,29050,0
|
|
20240524,132900,173677300,29050,29050,29050,29050,0
|
|
20240524,132800,173677300,29050,29050,29050,29050,0
|
|
20240524,132700,173677300,29050,29050,29050,29050,0
|
|
20240524,132600,173677300,29050,29050,29050,29050,0
|
|
20240524,132500,173677300,29050,29050,29050,29050,0
|
|
20240524,132400,173677300,29050,29050,29050,29050,0
|
|
20240524,132300,173677300,29050,29050,29050,29050,0
|
|
20240524,132200,173677300,29050,29050,29050,29050,0
|
|
20240524,132100,173677300,29050,29050,29050,29050,0
|
|
20240524,132000,173677300,29050,29050,29050,29050,100
|
|
20240524,131900,170772300,29050,29050,29050,29050,0
|
|
20240524,131800,170772300,29050,29050,29050,29050,0
|
|
20240524,131700,170772300,29050,29100,29100,29050,96
|
|
20240524,131600,167983400,29100,29100,29100,29100,0
|
|
20240524,131500,167983400,29100,29100,29100,29100,0
|
|
20240524,131400,167983400,29100,29100,29100,29100,1
|
|
20240524,131300,167954300,29100,29100,29100,29100,0
|
|
20240524,131200,167954300,29100,29100,29100,29100,0
|
|
20240524,131100,167954300,29100,29100,29100,29100,2
|
|
20240524,131000,167896100,29100,29100,29100,29100,0
|
|
20240524,130900,167896100,29100,29100,29100,29100,0
|
|
20240524,130800,167896100,29100,29100,29100,29100,1
|
|
20240524,130700,167867000,29100,29100,29100,29100,0
|
|
20240524,130600,167867000,29100,29100,29100,29100,0
|
|
20240524,130500,167867000,29100,29100,29100,29100,1
|
|
20240524,130400,167837900,29100,29100,29100,29100,2
|
|
20240524,130300,167779700,29100,29100,29100,29100,10
|
|
20240524,130200,167488700,29100,29100,29100,29100,1
|
|
20240524,130100,167459600,29100,29100,29100,29100,0
|
|
20240524,130000,167459600,29100,29100,29100,29100,0
|
|
20240524,125900,167459600,29100,29100,29100,29100,2
|
|
20240524,125800,167401400,29100,29100,29100,29100,1
|
|
20240524,125700,167372300,29100,29100,29100,29100,0
|
|
20240524,125600,167372300,29100,29100,29100,29100,1
|
|
20240524,125500,167343200,29100,29100,29100,29100,10
|
|
20240524,125400,167052200,29150,29150,29150,29150,0
|
|
20240524,125300,167052200,29150,29150,29150,29150,1
|
|
20240524,125200,167023050,29150,29150,29150,29150,0
|
|
20240524,125100,167023050,29150,29150,29150,29150,0
|
|
20240524,125000,167023050,29150,29150,29150,29150,1
|
|
20240524,124900,166993900,29150,29150,29150,29150,0
|
|
20240524,124800,166993900,29150,29150,29150,29150,0
|
|
20240524,124700,166993900,29150,29150,29150,29150,3
|
|
20240524,124600,166906450,29150,29150,29150,29150,0
|
|
20240524,124500,166906450,29150,29150,29150,29150,0
|
|
20240524,124400,166906450,29150,29150,29150,29150,3
|
|
20240524,124300,166819000,29200,29200,29200,29200,0
|
|
20240524,124200,166819000,29200,29200,29200,29200,0
|
|
20240524,124100,166819000,29200,29200,29200,29200,2
|
|
20240524,124000,166760600,29200,29200,29200,29200,0
|
|
20240524,123900,166760600,29200,29200,29200,29200,0
|
|
20240524,123800,166760600,29200,29200,29200,29200,1
|
|
20240524,123700,166731400,29050,29050,29050,29050,0
|
|
20240524,123600,166731400,29050,29050,29050,29050,0
|
|
20240524,123500,166731400,29050,29050,29050,29050,0
|
|
20240524,123400,166731400,29050,29050,29050,29050,0
|
|
20240524,123300,166731400,29050,29050,29050,29050,0
|
|
20240524,123200,166731400,29050,29050,29050,29050,0
|
|
20240524,123100,166731400,29050,29050,29050,29050,0
|
|
20240524,123000,166731400,29050,29050,29050,29050,1
|
|
20240524,122900,166702350,29000,29000,29000,29000,0
|
|
20240524,122800,166702350,29000,29000,29000,29000,0
|
|
20240524,122700,166702350,29000,29000,29000,29000,120
|
|
20240524,122600,163222350,29000,29150,29150,29000,2000
|
|
20240524,122500,105202400,29200,29200,29200,29200,0
|
|
20240524,122400,105202400,29200,29200,29200,29200,2
|
|
20240524,122300,105144000,29200,29200,29200,29200,51
|
|
20240524,122200,103654800,29200,29200,29200,29200,0
|
|
20240524,122100,103654800,29200,29200,29200,29200,0
|
|
20240524,122000,103654800,29200,29200,29200,29200,50
|
|
20240524,121900,102194800,29200,29200,29200,29200,0
|
|
20240524,121800,102194800,29200,29250,29250,29200,21
|
|
20240524,121700,101581550,29250,29250,29250,29250,0
|
|
20240524,121600,101581550,29250,29250,29250,29250,1
|
|
20240524,121500,101552300,29250,29250,29250,29250,2
|
|
20240524,121400,101493800,29250,29250,29250,29250,0
|
|
20240524,121300,101493800,29250,29250,29250,29250,0
|
|
20240524,121200,101493800,29250,29250,29250,29250,2
|
|
20240524,121100,101435300,29250,29250,29250,29250,0
|
|
20240524,121000,101435300,29250,29250,29250,29250,0
|
|
20240524,120900,101435300,29250,29250,29250,29250,3
|
|
20240524,120800,101347550,29250,29250,29250,29250,0
|
|
20240524,120700,101347550,29250,29250,29250,29250,0
|
|
20240524,120600,101347550,29250,29250,29250,29250,1
|
|
20240524,120500,101318300,29150,29150,29150,29150,1
|
|
20240524,120400,101289150,29200,29200,29200,29200,0
|
|
20240524,120300,101289150,29200,29200,29200,29200,2
|
|
20240524,120200,101230750,29200,29200,29200,29200,0
|
|
20240524,120100,101230750,29200,29200,29200,29200,0
|
|
20240524,120000,101230750,29200,29200,29200,29200,1
|
|
20240524,115900,101201550,29150,29150,29150,29150,2
|
|
20240524,115800,101143250,29200,29200,29200,29200,0
|
|
20240524,115700,101143250,29200,29150,29200,29150,24
|
|
20240524,115600,100443550,29200,29200,29200,29200,0
|
|
20240524,115500,100443550,29200,29200,29200,29200,0
|
|
20240524,115400,100443550,29200,29150,29200,29150,3
|
|
20240524,115300,100356050,29200,29200,29200,29200,0
|
|
20240524,115200,100356050,29200,29200,29200,29200,0
|
|
20240524,115100,100356050,29200,29150,29200,29150,3
|
|
20240524,115000,100268550,29200,29200,29200,29200,0
|
|
20240524,114900,100268550,29200,29200,29200,29200,5
|
|
20240524,114800,100122550,29200,29150,29200,29150,23
|
|
20240524,114700,99452050,29200,29200,29200,29200,0
|
|
20240524,114600,99452050,29200,29200,29200,29200,0
|
|
20240524,114500,99452050,29200,29100,29200,29100,3
|
|
20240524,114400,99364550,29200,29200,29200,29200,0
|
|
20240524,114300,99364550,29200,29200,29200,29200,1
|
|
20240524,114200,99335350,29200,29100,29200,29100,3
|
|
20240524,114100,99247950,29200,29200,29200,29200,1
|
|
20240524,114000,99218750,29200,29200,29200,29200,1
|
|
20240524,113900,99189550,29100,29100,29100,29100,2
|
|
20240524,113800,99131350,29200,29200,29200,29200,0
|
|
20240524,113700,99131350,29200,29200,29200,29200,1
|
|
20240524,113600,99102150,29100,29100,29100,29100,2
|
|
20240524,113500,99043950,29200,29200,29200,29200,5
|
|
20240524,113400,98897950,29200,29150,29200,29150,131
|
|
20240524,113300,95074600,29100,29100,29100,29100,2
|
|
20240524,113200,95016400,29100,29100,29100,29100,0
|
|
20240524,113100,95016400,29100,29100,29100,29100,0
|
|
20240524,113000,95016400,29100,29100,29100,29100,1
|
|
20240524,112900,94987300,29150,29150,29150,29150,0
|
|
20240524,112800,94987300,29150,29150,29150,29150,1
|
|
20240524,112700,94958150,29100,29100,29100,29100,2
|
|
20240524,112600,94899950,29150,29150,29150,29150,0
|
|
20240524,112500,94899950,29150,29150,29150,29150,1
|
|
20240524,112400,94870800,29100,29100,29100,29100,2
|
|
20240524,112300,94812600,29150,29150,29150,29150,0
|
|
20240524,112200,94812600,29150,29150,29150,29150,81
|
|
20240524,112100,92451450,29100,29100,29100,29100,2
|
|
20240524,112000,92393250,29100,29100,29100,29100,0
|
|
20240524,111900,92393250,29100,29100,29100,29100,0
|
|
20240524,111800,92393250,29100,29100,29100,29100,2
|
|
20240524,111700,92335050,29100,29100,29100,29100,0
|
|
20240524,111600,92335050,29100,29150,29150,29100,101
|
|
20240524,111500,89395900,29100,29100,29100,29100,2
|
|
20240524,111400,89337700,29150,29150,29150,29150,0
|
|
20240524,111300,89337700,29150,29150,29150,29150,1
|
|
20240524,111200,89308550,29100,29100,29100,29100,51
|
|
20240524,111100,87824450,29150,29150,29150,29150,0
|
|
20240524,111000,87824450,29150,29100,29150,29100,4
|
|
20240524,110900,87707950,29100,29100,29100,29100,0
|
|
20240524,110800,87707950,29100,29100,29100,29100,0
|
|
20240524,110700,87707950,29100,29100,29100,29100,2
|
|
20240524,110600,87649750,29100,29100,29100,29100,0
|
|
20240524,110500,87649750,29100,29100,29100,29100,0
|
|
20240524,110400,87649750,29100,29100,29100,29100,2
|
|
20240524,110300,87591550,29100,29100,29100,29100,0
|
|
20240524,110200,87591550,29100,29100,29100,29100,0
|
|
20240524,110100,87591550,29100,29100,29100,29100,2
|
|
20240524,110000,87533350,29100,29100,29100,29100,4
|
|
20240524,105900,87416950,29150,29150,29150,29150,0
|
|
20240524,105800,87416950,29150,29150,29150,29150,67
|
|
20240524,105700,85463900,29150,29150,29150,29150,0
|
|
20240524,105600,85463900,29150,29200,29200,29150,14
|
|
20240524,105500,85055700,29200,29200,29200,29200,16
|
|
20240524,105400,84588500,29250,29250,29250,29250,0
|
|
20240524,105300,84588500,29250,29250,29250,29250,1
|
|
20240524,105200,84559250,29200,29200,29200,29200,2
|
|
20240524,105100,84500850,29150,29150,29150,29150,0
|
|
20240524,105000,84500850,29150,29150,29150,29150,0
|
|
20240524,104900,84500850,29150,29150,29150,29150,2
|
|
20240524,104800,84442550,29250,29250,29250,29250,0
|
|
20240524,104700,84442550,29250,29250,29250,29250,1
|
|
20240524,104600,84413300,29150,29150,29150,29150,2
|
|
20240524,104500,84355000,29150,29150,29150,29150,0
|
|
20240524,104400,84355000,29150,29150,29150,29150,0
|
|
20240524,104300,84355000,29150,29150,29150,29150,2
|
|
20240524,104200,84296700,29200,29200,29200,29200,0
|
|
20240524,104100,84296700,29200,29200,29200,29200,57
|
|
20240524,104000,82632300,29150,29150,29150,29150,1
|
|
20240524,103900,82603150,29200,29200,29200,29200,1
|
|
20240524,103800,82573950,29200,29200,29200,29200,2
|
|
20240524,103700,82515550,29150,29150,29150,29150,2
|
|
20240524,103600,82457250,29200,29200,29200,29200,0
|
|
20240524,103500,82457250,29200,29150,29200,29150,3
|
|
20240524,103400,82369700,29100,29100,29100,29100,2
|
|
20240524,103300,82311500,29100,29100,29100,29100,0
|
|
20240524,103200,82311500,29100,29100,29100,29100,0
|
|
20240524,103100,82311500,29100,29100,29100,29100,2
|
|
20240524,103000,82253300,29100,29100,29100,29100,0
|
|
20240524,102900,82253300,29100,29100,29100,29100,0
|
|
20240524,102800,82253300,29100,29200,29200,29100,3
|
|
20240524,102700,82165900,29200,29200,29200,29200,0
|
|
20240524,102600,82165900,29200,29200,29200,29200,1
|
|
20240524,102500,82136700,29050,29100,29200,29050,152
|
|
20240524,102400,77708450,29100,29100,29100,29100,0
|
|
20240524,102300,77708450,29100,29100,29100,29100,15
|
|
20240524,102200,77271950,28900,28900,28900,28900,0
|
|
20240524,102100,77271950,28900,29000,29000,28900,200
|
|
20240524,102000,71484400,29000,29150,29150,29000,325
|
|
20240524,101900,62058950,29050,29100,29100,29050,276
|
|
20240524,101800,54040600,29250,29250,29250,29250,2
|
|
20240524,101700,53982100,29300,29300,29300,29300,0
|
|
20240524,101600,53982100,29300,29300,29300,29300,0
|
|
20240524,101500,53982100,29300,29300,29300,29300,0
|
|
20240524,101400,53982100,29300,29300,29300,29300,0
|
|
20240524,101300,53982100,29300,29300,29300,29300,0
|
|
20240524,101200,53982100,29300,29300,29300,29300,0
|
|
20240524,101100,53982100,29300,29300,29300,29300,0
|
|
20240524,101000,53982100,29300,29300,29300,29300,0
|
|
20240524,100900,53982100,29300,29300,29300,29300,0
|
|
20240524,100800,53982100,29300,29300,29300,29300,0
|
|
20240524,100700,53982100,29300,29300,29300,29300,0
|
|
20240524,100600,53982100,29300,29250,29300,29250,23
|
|
20240524,100500,53308850,29300,29250,29300,29250,32
|
|
20240524,100400,52372750,29300,29300,29300,29300,3
|
|
20240524,100300,52284850,29250,29250,29250,29250,189
|
|
20240524,100200,46756600,29050,29050,29050,29050,0
|
|
20240524,100100,46756600,29050,29050,29050,29050,0
|
|
20240524,100000,46756600,29050,29050,29050,29050,0
|
|
20240524,095900,46756600,29050,29050,29050,29050,0
|
|
20240524,095800,46756600,29050,29050,29050,29050,0
|
|
20240524,095700,46756600,29050,29050,29050,29050,0
|
|
20240524,095600,46756600,29050,29150,29150,29050,15
|
|
20240524,095500,46319950,29100,29100,29100,29100,18
|
|
20240524,095400,45796150,29150,29150,29150,29150,0
|
|
20240524,095300,45796150,29150,29150,29150,29150,0
|
|
20240524,095200,45796150,29150,29150,29150,29150,0
|
|
20240524,095100,45796150,29150,29150,29150,29150,0
|
|
20240524,095000,45796150,29150,29150,29150,29150,21
|
|
20240524,094900,45184000,29150,29150,29150,29150,0
|
|
20240524,094800,45184000,29150,29150,29150,29150,3
|
|
20240524,094700,45096550,29150,29150,29150,29150,0
|
|
20240524,094600,45096550,29150,29150,29150,29150,0
|
|
20240524,094500,45096550,29150,29150,29150,29150,7
|
|
20240524,094400,44892500,29000,29000,29000,29000,0
|
|
20240524,094300,44892500,29000,29000,29000,29000,0
|
|
20240524,094200,44892500,29000,29000,29000,29000,0
|
|
20240524,094100,44892500,29000,29000,29000,29000,0
|
|
20240524,094000,44892500,29000,29000,29000,29000,0
|
|
20240524,093900,44892500,29000,29000,29000,29000,0
|
|
20240524,093800,44892500,29000,29000,29000,29000,28
|
|
20240524,093700,44080500,29050,29050,29050,29050,0
|
|
20240524,093600,44080500,29050,29050,29050,29000,203
|
|
20240524,093500,38191950,29050,29050,29050,29050,0
|
|
20240524,093400,38191950,29050,29050,29050,29050,7
|
|
20240524,093300,37988600,29300,29300,29300,29300,12
|
|
20240524,093200,37637000,29300,29300,29300,29300,0
|
|
20240524,093100,37637000,29300,29300,29300,29300,1
|
|
20240524,093000,37607700,29300,29300,29300,29300,1
|
|
20240524,092900,37578400,29300,29300,29300,29300,0
|
|
20240524,092800,37578400,29300,29050,29300,29050,68
|
|
20240524,092700,35592200,29000,29000,29000,29000,0
|
|
20240524,092600,35592200,29000,29000,29000,29000,20
|
|
20240524,092500,35012200,29000,29000,29000,29000,0
|
|
20240524,092400,35012200,29000,29000,29000,29000,87
|
|
20240524,092300,32489200,29000,29000,29000,29000,0
|
|
20240524,092200,32489200,29000,29000,29000,29000,1
|
|
20240524,092100,32460200,29050,29000,29050,29000,2
|
|
20240524,092000,32402150,29000,29050,29050,29000,78
|
|
20240524,091900,30140100,29000,29000,29000,29000,45
|
|
20240524,091800,28835100,29000,29000,29000,29000,0
|
|
20240524,091700,28835100,29000,29000,29000,29000,150
|
|
20240524,091600,24485100,29000,29050,29050,29000,81
|
|
20240524,091500,22135400,29000,29100,29100,29000,28
|
|
20240524,091400,21321650,29350,29350,29350,29350,0
|
|
20240524,091300,21321650,29350,29350,29350,29350,0
|
|
20240524,091200,21321650,29350,29350,29350,29350,2
|
|
20240524,091100,21262950,29300,29300,29300,29300,65
|
|
20240524,091000,19358450,29300,29300,29300,29300,0
|
|
20240524,090900,19358450,29300,29300,29300,29300,2
|
|
20240524,090800,19299850,29100,29100,29100,29100,0
|
|
20240524,090700,19299850,29100,29100,29100,29100,5
|
|
20240524,090600,19154350,29100,29100,29100,29100,3
|
|
20240524,090500,19067050,29350,29350,29350,29350,0
|
|
20240524,090400,19067050,29350,29400,29400,29350,49
|
|
20240524,090300,17626500,29450,29150,29450,29150,64
|
|
20240524,090200,15747000,29000,29000,29000,29000,0
|
|
20240524,090100,15747000,29000,29000,29000,29000,0
|
|
20240524,090000,15747000,29000,29000,29000,29000,543
|