672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,200900,189938800,28800,28800,28800,28800,290
|
|
20240527,200800,189938800,28800,28800,28800,28800,0
|
|
20240527,200700,189938800,28800,28800,28800,28800,0
|
|
20240527,200600,189938800,28800,28800,28800,28800,0
|
|
20240527,200500,189938800,28800,28800,28800,28800,0
|
|
20240527,200400,189938800,28800,28800,28800,28800,0
|
|
20240527,200300,189938800,28800,28800,28800,28800,0
|
|
20240527,200200,189938800,28800,28800,28800,28800,0
|
|
20240527,200100,189938800,28800,28800,28800,28800,0
|
|
20240527,200000,189938800,28800,28800,28800,28800,0
|
|
20240527,195900,189938800,28800,28800,28800,28800,0
|
|
20240527,195800,189938800,28800,28800,28800,28800,0
|
|
20240527,195700,189938800,28800,28800,28800,28800,0
|
|
20240527,195600,189938800,28800,28800,28800,28800,0
|
|
20240527,195500,189938800,28800,28800,28800,28800,0
|
|
20240527,195400,189938800,28800,28800,28800,28800,0
|
|
20240527,195300,189938800,28800,28800,28800,28800,0
|
|
20240527,195200,189938800,28800,28800,28800,28800,0
|
|
20240527,195100,189938800,28800,28800,28800,28800,0
|
|
20240527,195000,189938800,28800,28800,28800,28800,0
|
|
20240527,194900,189938800,28800,28800,28800,28800,0
|
|
20240527,194800,189938800,28800,28800,28800,28800,0
|
|
20240527,194700,189938800,28800,28800,28800,28800,0
|
|
20240527,194600,189938800,28800,28800,28800,28800,0
|
|
20240527,194500,189938800,28800,28800,28800,28800,0
|
|
20240527,194400,189938800,28800,28800,28800,28800,0
|
|
20240527,194300,189938800,28800,28800,28800,28800,0
|
|
20240527,194200,189938800,28800,28800,28800,28800,0
|
|
20240527,194100,189938800,28800,28800,28800,28800,0
|
|
20240527,194000,189938800,28800,28800,28800,28800,0
|
|
20240527,193900,189938800,28800,28800,28800,28800,290
|
|
20240527,193800,189938800,28800,28800,28800,28800,0
|
|
20240527,193700,189938800,28800,28800,28800,28800,0
|
|
20240527,193600,189938800,28800,28800,28800,28800,0
|
|
20240527,193500,189938800,28800,28800,28800,28800,0
|
|
20240527,193400,189938800,28800,28800,28800,28800,0
|
|
20240527,193300,189938800,28800,28800,28800,28800,0
|
|
20240527,193200,189938800,28800,28800,28800,28800,0
|
|
20240527,193100,189938800,28800,28800,28800,28800,0
|
|
20240527,193000,189938800,28800,28800,28800,28800,0
|
|
20240527,192900,189938800,28800,28800,28800,28800,0
|
|
20240527,192800,189938800,28800,28800,28800,28800,0
|
|
20240527,192700,189938800,28800,28800,28800,28800,0
|
|
20240527,192600,189938800,28800,28800,28800,28800,0
|
|
20240527,192500,189938800,28800,28800,28800,28800,0
|
|
20240527,192400,189938800,28800,28800,28800,28800,0
|
|
20240527,192300,189938800,28800,28800,28800,28800,0
|
|
20240527,192200,189938800,28800,28800,28800,28800,0
|
|
20240527,192100,189938800,28800,28800,28800,28800,0
|
|
20240527,192000,189938800,28800,28800,28800,28800,0
|
|
20240527,191900,189938800,28800,28800,28800,28800,0
|
|
20240527,191800,189938800,28800,28800,28800,28800,0
|
|
20240527,191700,189938800,28800,28800,28800,28800,0
|
|
20240527,191600,189938800,28800,28800,28800,28800,0
|
|
20240527,191500,189938800,28800,28800,28800,28800,0
|
|
20240527,191400,189938800,28800,28800,28800,28800,0
|
|
20240527,191300,189938800,28800,28800,28800,28800,0
|
|
20240527,191200,189938800,28800,28800,28800,28800,0
|
|
20240527,191100,189938800,28800,28800,28800,28800,0
|
|
20240527,191000,189938800,28800,28800,28800,28800,0
|
|
20240527,190900,189938800,28800,28800,28800,28800,290
|
|
20240527,190800,189938800,28800,28800,28800,28800,0
|
|
20240527,190700,189938800,28800,28800,28800,28800,0
|
|
20240527,190600,189938800,28800,28800,28800,28800,0
|
|
20240527,190500,189938800,28800,28800,28800,28800,0
|
|
20240527,190400,189938800,28800,28800,28800,28800,0
|
|
20240527,190300,189938800,28800,28800,28800,28800,0
|
|
20240527,190200,189938800,28800,28800,28800,28800,0
|
|
20240527,190100,189938800,28800,28800,28800,28800,0
|
|
20240527,190000,189938800,28800,28800,28800,28800,0
|
|
20240527,185900,189938800,28800,28800,28800,28800,0
|
|
20240527,185800,189938800,28800,28800,28800,28800,0
|
|
20240527,185700,189938800,28800,28800,28800,28800,0
|
|
20240527,185600,189938800,28800,28800,28800,28800,0
|
|
20240527,185500,189938800,28800,28800,28800,28800,0
|
|
20240527,185400,189938800,28800,28800,28800,28800,0
|
|
20240527,185300,189938800,28800,28800,28800,28800,0
|
|
20240527,185200,189938800,28800,28800,28800,28800,0
|
|
20240527,185100,189938800,28800,28800,28800,28800,0
|
|
20240527,185000,189938800,28800,28800,28800,28800,0
|
|
20240527,184900,189938800,28800,28800,28800,28800,0
|
|
20240527,184800,189938800,28800,28800,28800,28800,0
|
|
20240527,184700,189938800,28800,28800,28800,28800,0
|
|
20240527,184600,189938800,28800,28800,28800,28800,0
|
|
20240527,184500,189938800,28800,28800,28800,28800,0
|
|
20240527,184400,189938800,28800,28800,28800,28800,0
|
|
20240527,184300,189938800,28800,28800,28800,28800,0
|
|
20240527,184200,189938800,28800,28800,28800,28800,0
|
|
20240527,184100,189938800,28800,28800,28800,28800,0
|
|
20240527,184000,189938800,28800,28800,28800,28800,0
|
|
20240527,183900,189938800,28800,28800,28800,28800,290
|
|
20240527,183800,189938800,28800,28800,28800,28800,0
|
|
20240527,183700,189938800,28800,28800,28800,28800,0
|
|
20240527,183600,189938800,28800,28800,28800,28800,0
|
|
20240527,183500,189938800,28800,28800,28800,28800,0
|
|
20240527,183400,189938800,28800,28800,28800,28800,0
|
|
20240527,183300,189938800,28800,28800,28800,28800,0
|
|
20240527,183200,189938800,28800,28800,28800,28800,0
|
|
20240527,183100,189938800,28800,28800,28800,28800,0
|
|
20240527,183000,189938800,28800,28800,28800,28800,0
|
|
20240527,182900,189938800,28800,28800,28800,28800,0
|
|
20240527,182800,189938800,28800,28800,28800,28800,0
|
|
20240527,182700,189938800,28800,28800,28800,28800,0
|
|
20240527,182600,189938800,28800,28800,28800,28800,0
|
|
20240527,182500,189938800,28800,28800,28800,28800,0
|
|
20240527,182400,189938800,28800,28800,28800,28800,0
|
|
20240527,182300,189938800,28800,28800,28800,28800,0
|
|
20240527,182200,189938800,28800,28800,28800,28800,0
|
|
20240527,182100,189938800,28800,28800,28800,28800,0
|
|
20240527,182000,189938800,28800,28800,28800,28800,0
|
|
20240527,181900,189938800,28800,28800,28800,28800,0
|
|
20240527,181800,189938800,28800,28800,28800,28800,0
|
|
20240527,181700,189938800,28800,28800,28800,28800,0
|
|
20240527,181600,189938800,28800,28800,28800,28800,0
|
|
20240527,181500,189938800,28800,28800,28800,28800,0
|
|
20240527,181400,189938800,28800,28800,28800,28800,0
|
|
20240527,181300,189938800,28800,28800,28800,28800,0
|
|
20240527,181200,189938800,28800,28800,28800,28800,0
|
|
20240527,181100,189938800,28800,28800,28800,28800,0
|
|
20240527,181000,189938800,28800,28800,28800,28800,0
|
|
20240527,180900,189938800,28800,28800,28800,28800,290
|
|
20240527,180800,189938800,28800,28800,28800,28800,0
|
|
20240527,180700,189938800,28800,28800,28800,28800,0
|
|
20240527,180600,189938800,28800,28800,28800,28800,0
|
|
20240527,180500,189938800,28800,28800,28800,28800,0
|
|
20240527,180400,189938800,28800,28800,28800,28800,0
|
|
20240527,180300,189938800,28800,28800,28800,28800,0
|
|
20240527,180200,189938800,28800,28800,28800,28800,0
|
|
20240527,180100,189938800,28800,28800,28800,28800,0
|
|
20240527,180000,189938800,28800,28800,28800,28800,0
|
|
20240527,175900,189938800,28800,28800,28800,28800,0
|
|
20240527,175800,189938800,28800,28800,28800,28800,0
|
|
20240527,175700,189938800,28800,28800,28800,28800,0
|
|
20240527,175600,189938800,28800,28800,28800,28800,0
|
|
20240527,175500,189938800,28800,28800,28800,28800,0
|
|
20240527,175400,189938800,28800,28800,28800,28800,0
|
|
20240527,175300,189938800,28800,28800,28800,28800,0
|
|
20240527,175200,189938800,28800,28800,28800,28800,0
|
|
20240527,175100,189938800,28800,28800,28800,28800,0
|
|
20240527,175000,189938800,28800,28800,28800,28800,0
|
|
20240527,174900,189938800,28800,28800,28800,28800,0
|
|
20240527,174800,189938800,28800,28800,28800,28800,0
|
|
20240527,174700,189938800,28800,28800,28800,28800,0
|
|
20240527,174600,189938800,28800,28800,28800,28800,0
|
|
20240527,174500,189938800,28800,28800,28800,28800,0
|
|
20240527,174400,189938800,28800,28800,28800,28800,0
|
|
20240527,174300,189938800,28800,28800,28800,28800,0
|
|
20240527,174200,189938800,28800,28800,28800,28800,0
|
|
20240527,174100,189938800,28800,28800,28800,28800,0
|
|
20240527,174000,189938800,28800,28800,28800,28800,0
|
|
20240527,173900,189938800,28800,28800,28800,28800,290
|
|
20240527,173800,189938800,28800,28800,28800,28800,0
|
|
20240527,173700,189938800,28800,28800,28800,28800,0
|
|
20240527,173600,189938800,28800,28800,28800,28800,0
|
|
20240527,173500,189938800,28800,28800,28800,28800,0
|
|
20240527,173400,189938800,28800,28800,28800,28800,0
|
|
20240527,173300,189938800,28800,28800,28800,28800,0
|
|
20240527,173200,189938800,28800,28800,28800,28800,0
|
|
20240527,173100,189938800,28800,28800,28800,28800,0
|
|
20240527,173000,189938800,28800,28800,28800,28800,0
|
|
20240527,172900,189938800,28800,28800,28800,28800,0
|
|
20240527,172800,189938800,28800,28800,28800,28800,0
|
|
20240527,172700,189938800,28800,28800,28800,28800,0
|
|
20240527,172600,189938800,28800,28800,28800,28800,0
|
|
20240527,172500,189938800,28800,28800,28800,28800,0
|
|
20240527,172400,189938800,28800,28800,28800,28800,0
|
|
20240527,172300,189938800,28800,28800,28800,28800,0
|
|
20240527,172200,189938800,28800,28800,28800,28800,0
|
|
20240527,172100,189938800,28800,28800,28800,28800,0
|
|
20240527,172000,189938800,28800,28800,28800,28800,0
|
|
20240527,171900,189938800,28800,28800,28800,28800,0
|
|
20240527,171800,189938800,28800,28800,28800,28800,0
|
|
20240527,171700,189938800,28800,28800,28800,28800,0
|
|
20240527,171600,189938800,28800,28800,28800,28800,0
|
|
20240527,171500,189938800,28800,28800,28800,28800,0
|
|
20240527,171400,189938800,28800,28800,28800,28800,0
|
|
20240527,171300,189938800,28800,28800,28800,28800,0
|
|
20240527,171200,189938800,28800,28800,28800,28800,0
|
|
20240527,171100,189938800,28800,28800,28800,28800,0
|
|
20240527,171000,189938800,28800,28800,28800,28800,0
|
|
20240527,170900,189938800,28800,28800,28800,28800,290
|
|
20240527,170800,189938800,28800,28800,28800,28800,0
|
|
20240527,170700,189938800,28800,28800,28800,28800,0
|
|
20240527,170600,189938800,28800,28800,28800,28800,0
|
|
20240527,170500,189938800,28800,28800,28800,28800,0
|
|
20240527,170400,189938800,28800,28800,28800,28800,0
|
|
20240527,170300,189938800,28800,28800,28800,28800,0
|
|
20240527,170200,189938800,28800,28800,28800,28800,0
|
|
20240527,170100,189938800,28800,28800,28800,28800,0
|
|
20240527,170000,189938800,28800,28800,28800,28800,0
|
|
20240527,165900,189938800,28800,28800,28800,28800,0
|
|
20240527,165800,189938800,28800,28800,28800,28800,0
|
|
20240527,165700,189938800,28800,28800,28800,28800,0
|
|
20240527,165600,189938800,28800,28800,28800,28800,0
|
|
20240527,165500,189938800,28800,28800,28800,28800,0
|
|
20240527,165400,189938800,28800,28800,28800,28800,0
|
|
20240527,165300,189938800,28800,28800,28800,28800,0
|
|
20240527,165200,189938800,28800,28800,28800,28800,0
|
|
20240527,165100,189938800,28800,28800,28800,28800,0
|
|
20240527,165000,189938800,28800,28800,28800,28800,0
|
|
20240527,164900,189938800,28800,28800,28800,28800,0
|
|
20240527,164800,189938800,28800,28800,28800,28800,0
|
|
20240527,164700,189938800,28800,28800,28800,28800,0
|
|
20240527,164600,189938800,28800,28800,28800,28800,0
|
|
20240527,164500,189938800,28800,28800,28800,28800,0
|
|
20240527,164400,189938800,28800,28800,28800,28800,0
|
|
20240527,164300,189938800,28800,28800,28800,28800,0
|
|
20240527,164200,189938800,28800,28800,28800,28800,0
|
|
20240527,164100,189938800,28800,28800,28800,28800,0
|
|
20240527,164000,189938800,28800,28800,28800,28800,0
|
|
20240527,163900,189938800,28800,28800,28800,28800,290
|
|
20240527,163800,189938800,28800,28800,28800,28800,0
|
|
20240527,163700,189938800,28800,28800,28800,28800,0
|
|
20240527,163600,189938800,28800,28800,28800,28800,0
|
|
20240527,163500,189938800,28800,28800,28800,28800,0
|
|
20240527,163400,189938800,28800,28800,28800,28800,0
|
|
20240527,163300,189938800,28800,28800,28800,28800,0
|
|
20240527,163200,189938800,28800,28800,28800,28800,0
|
|
20240527,163100,189938800,28800,28800,28800,28800,0
|
|
20240527,163000,189938800,28800,28800,28800,28800,0
|
|
20240527,162900,189938800,28800,28800,28800,28800,0
|
|
20240527,162800,189938800,28800,28800,28800,28800,0
|
|
20240527,162700,189938800,28800,28800,28800,28800,0
|
|
20240527,162600,189938800,28800,28800,28800,28800,0
|
|
20240527,162500,189938800,28800,28800,28800,28800,0
|
|
20240527,162400,189938800,28800,28800,28800,28800,0
|
|
20240527,162300,189938800,28800,28800,28800,28800,0
|
|
20240527,162200,189938800,28800,28800,28800,28800,0
|
|
20240527,162100,189938800,28800,28800,28800,28800,0
|
|
20240527,162000,189938800,28800,28800,28800,28800,0
|
|
20240527,161900,189938800,28800,28800,28800,28800,0
|
|
20240527,161800,189938800,28800,28800,28800,28800,0
|
|
20240527,161700,189938800,28800,28800,28800,28800,0
|
|
20240527,161600,189938800,28800,28800,28800,28800,0
|
|
20240527,161500,189938800,28800,28800,28800,28800,0
|
|
20240527,161400,189938800,28800,28800,28800,28800,0
|
|
20240527,161300,189938800,28800,28800,28800,28800,0
|
|
20240527,161200,189938800,28800,28800,28800,28800,0
|
|
20240527,161100,189938800,28800,28800,28800,28800,0
|
|
20240527,161000,189938800,28800,28800,28800,28800,0
|
|
20240527,160900,189938800,28800,28800,28800,28800,290
|
|
20240527,160800,189938800,28800,28800,28800,28800,0
|
|
20240527,160700,189938800,28800,28800,28800,28800,0
|
|
20240527,160600,189938800,28800,28800,28800,28800,0
|
|
20240527,160500,189938800,28800,28800,28800,28800,0
|
|
20240527,160400,189938800,28800,28800,28800,28800,0
|
|
20240527,160300,189938800,28800,28800,28800,28800,0
|
|
20240527,160200,189938800,28800,28800,28800,28800,0
|
|
20240527,160100,189938800,28800,28800,28800,28800,0
|
|
20240527,160000,189938800,28800,28800,28800,28800,0
|
|
20240527,155900,189938800,28800,28800,28800,28800,0
|
|
20240527,155800,189938800,28800,28800,28800,28800,0
|
|
20240527,155700,189938800,28800,28800,28800,28800,0
|
|
20240527,155600,189938800,28800,28800,28800,28800,0
|
|
20240527,155500,189938800,28800,28800,28800,28800,0
|
|
20240527,155400,189938800,28800,28800,28800,28800,0
|
|
20240527,155300,189938800,28800,28800,28800,28800,0
|
|
20240527,155200,189938800,28800,28800,28800,28800,0
|
|
20240527,155100,189938800,28800,28800,28800,28800,0
|
|
20240527,155000,189938800,28800,28800,28800,28800,0
|
|
20240527,154900,189938800,28800,28800,28800,28800,0
|
|
20240527,154800,189938800,28800,28800,28800,28800,0
|
|
20240527,154700,189938800,28800,28800,28800,28800,0
|
|
20240527,154600,189938800,28800,28800,28800,28800,0
|
|
20240527,154500,189938800,28800,28800,28800,28800,0
|
|
20240527,154400,189938800,28800,28800,28800,28800,0
|
|
20240527,154300,189938800,28800,28800,28800,28800,0
|
|
20240527,154200,189938800,28800,28800,28800,28800,0
|
|
20240527,154100,189938800,28800,28800,28800,28800,0
|
|
20240527,154000,189938800,28800,28800,28800,28800,0
|
|
20240527,153900,189938800,28800,28800,28800,28800,290
|
|
20240527,153800,189938800,28800,28800,28800,28800,0
|
|
20240527,153700,189938800,28800,28800,28800,28800,0
|
|
20240527,153600,189938800,28800,28800,28800,28800,0
|
|
20240527,153500,189938800,28800,28800,28800,28800,0
|
|
20240527,153400,189938800,28800,28800,28800,28800,0
|
|
20240527,153300,189938800,28800,28800,28800,28800,0
|
|
20240527,153200,189938800,28800,28800,28800,28800,0
|
|
20240527,153100,189938800,28800,28800,28800,28800,0
|
|
20240527,153000,189938800,28800,28800,28800,28800,290
|
|
20240527,152900,181586800,28750,28750,28750,28750,0
|
|
20240527,152800,181586800,28750,28750,28750,28750,0
|
|
20240527,152700,181586800,28750,28750,28750,28750,0
|
|
20240527,152600,181586800,28750,28750,28750,28750,0
|
|
20240527,152500,181586800,28750,28750,28750,28750,0
|
|
20240527,152400,181586800,28750,28750,28750,28750,0
|
|
20240527,152300,181586800,28750,28750,28750,28750,0
|
|
20240527,152200,181586800,28750,28750,28750,28750,0
|
|
20240527,152100,181586800,28750,28750,28750,28750,0
|
|
20240527,152000,181586800,28750,28750,28750,28750,0
|
|
20240527,151900,181586800,28750,28750,28750,28700,35
|
|
20240527,151800,180581050,28800,28800,28800,28800,1
|
|
20240527,151700,180552250,28800,28800,28800,28800,2
|
|
20240527,151600,180494650,28700,28750,28750,28700,56
|
|
20240527,151500,178886250,28750,28750,28750,28650,18
|
|
20240527,151400,178369050,28750,28750,28750,28750,0
|
|
20240527,151300,178369050,28750,28750,28750,28750,1
|
|
20240527,151200,178340300,28750,28750,28750,28750,2
|
|
20240527,151100,178282800,28750,28750,28750,28750,1
|
|
20240527,151000,178254050,28800,28800,28800,28800,0
|
|
20240527,150900,178254050,28800,28600,28800,28600,6
|
|
20240527,150800,178082250,28800,28650,28800,28600,51
|
|
20240527,150700,176623150,28850,28850,28850,28850,34
|
|
20240527,150600,175642250,28850,28850,28850,28850,1
|
|
20240527,150500,175613400,28600,28600,28600,28600,1
|
|
20240527,150400,175584800,28850,28850,28850,28600,3
|
|
20240527,150300,175498500,28850,28850,28850,28850,0
|
|
20240527,150200,175498500,28850,28850,28850,28850,0
|
|
20240527,150100,175498500,28850,28850,28850,28850,1
|
|
20240527,150000,175469650,28850,28600,28850,28600,2
|
|
20240527,145900,175412200,28850,28850,28850,28850,2
|
|
20240527,145800,175354500,28600,28600,28600,28600,0
|
|
20240527,145700,175354500,28600,28850,28850,28600,2
|
|
20240527,145600,175297050,28600,28600,28600,28600,0
|
|
20240527,145500,175297050,28600,28600,28600,28600,1
|
|
20240527,145400,175268450,28850,28850,28850,28850,2
|
|
20240527,145300,175210750,28600,28850,28850,28600,2
|
|
20240527,145200,175153300,28850,28850,28850,28850,2
|
|
20240527,145100,175095600,28600,28600,28600,28600,1
|
|
20240527,145000,175067000,28850,28850,28850,28850,1
|
|
20240527,144900,175038150,28600,28600,28600,28600,1
|
|
20240527,144800,175009550,28850,28850,28850,28850,1
|
|
20240527,144700,174980700,28600,28600,28600,28600,1
|
|
20240527,144600,174952100,28850,28850,28850,28600,69
|
|
20240527,144500,172971300,28700,28850,28850,28700,2
|
|
20240527,144400,172913750,28850,28850,28850,28850,4
|
|
20240527,144300,172798350,28700,28850,28850,28700,2
|
|
20240527,144200,172740800,28700,28700,28700,28700,0
|
|
20240527,144100,172740800,28700,28850,28850,28700,2
|
|
20240527,144000,172683250,28700,28700,28700,28700,0
|
|
20240527,143900,172683250,28700,28700,28700,28700,1
|
|
20240527,143800,172654550,28850,28850,28850,28850,1
|
|
20240527,143700,172625700,28650,28650,28650,28650,1
|
|
20240527,143600,172597050,28850,28600,28850,28600,3
|
|
20240527,143500,172511000,28600,28650,28650,28600,140
|
|
20240527,143400,168500800,28850,28850,28850,28850,1
|
|
20240527,143300,168471950,28650,28650,28650,28650,1
|
|
20240527,143200,168443300,28850,28850,28850,28850,0
|
|
20240527,143100,168443300,28850,28650,28850,28650,2
|
|
20240527,143000,168385800,28650,28650,28650,28650,0
|
|
20240527,142900,168385800,28650,28650,28650,28650,1
|
|
20240527,142800,168357150,28600,28600,28600,28600,48
|
|
20240527,142700,166984350,28650,28650,28650,28600,55
|
|
20240527,142600,165408650,28650,28750,28750,28650,410
|
|
20240527,142500,153645600,28750,28750,28750,28750,1
|
|
20240527,142400,153616850,28900,28900,28900,28900,0
|
|
20240527,142300,153616850,28900,28750,28900,28750,4
|
|
20240527,142200,153501500,28700,28700,28700,28700,0
|
|
20240527,142100,153501500,28700,28850,28900,28700,5
|
|
20240527,142000,153357350,28700,28700,28700,28700,0
|
|
20240527,141900,153357350,28700,28700,28700,28700,1
|
|
20240527,141800,153328650,28900,28900,28900,28900,2
|
|
20240527,141700,153270850,28750,28750,28750,28750,0
|
|
20240527,141600,153270850,28750,28750,28750,28750,0
|
|
20240527,141500,153270850,28750,28750,28750,28750,0
|
|
20240527,141400,153270850,28750,28750,28750,28750,0
|
|
20240527,141300,153270850,28750,28750,28750,28750,0
|
|
20240527,141200,153270850,28750,28750,28750,28750,0
|
|
20240527,141100,153270850,28750,28750,28750,28750,0
|
|
20240527,141000,153270850,28750,28750,28750,28750,0
|
|
20240527,140900,153270850,28750,28750,28750,28750,0
|
|
20240527,140800,153270850,28750,28750,28750,28750,0
|
|
20240527,140700,153270850,28750,28750,28750,28750,0
|
|
20240527,140600,153270850,28750,28750,28750,28750,0
|
|
20240527,140500,153270850,28750,28750,28750,28750,0
|
|
20240527,140400,153270850,28750,28750,28750,28750,100
|
|
20240527,140300,150395850,28750,28750,28750,28750,1
|
|
20240527,140200,150367100,28750,28750,28750,28750,0
|
|
20240527,140100,150367100,28750,28750,28750,28750,0
|
|
20240527,140000,150367100,28750,28750,28750,28750,0
|
|
20240527,135900,150367100,28750,28750,28750,28750,1
|
|
20240527,135800,150338350,28750,28750,28750,28750,12
|
|
20240527,135700,149993350,28750,28750,28750,28750,5
|
|
20240527,135600,149849600,28700,28700,28700,28700,0
|
|
20240527,135500,149849600,28700,28700,28700,28700,0
|
|
20240527,135400,149849600,28700,28700,28700,28700,21
|
|
20240527,135300,149246900,28750,28750,28750,28750,1
|
|
20240527,135200,149218150,28750,28750,28750,28750,0
|
|
20240527,135100,149218150,28750,28750,28750,28750,0
|
|
20240527,135000,149218150,28750,28750,28750,28750,0
|
|
20240527,134900,149218150,28750,28750,28750,28750,0
|
|
20240527,134800,149218150,28750,28750,28750,28750,5
|
|
20240527,134700,149074400,28700,28700,28700,28700,0
|
|
20240527,134600,149074400,28700,28700,28700,28700,0
|
|
20240527,134500,149074400,28700,28700,28700,28700,0
|
|
20240527,134400,149074400,28700,28700,28700,28700,0
|
|
20240527,134300,149074400,28700,28700,28700,28700,0
|
|
20240527,134200,149074400,28700,28700,28700,28700,0
|
|
20240527,134100,149074400,28700,28700,28700,28700,0
|
|
20240527,134000,149074400,28700,28700,28700,28700,0
|
|
20240527,133900,149074400,28700,28700,28700,28700,0
|
|
20240527,133800,149074400,28700,28700,28700,28700,59
|
|
20240527,133700,147381100,28750,28750,28750,28750,0
|
|
20240527,133600,147381100,28750,28750,28750,28750,0
|
|
20240527,133500,147381100,28750,28750,28750,28750,1
|
|
20240527,133400,147352350,28700,28700,28700,28700,110
|
|
20240527,133300,144195350,28750,28750,28750,28750,1
|
|
20240527,133200,144166600,28750,28750,28750,28750,0
|
|
20240527,133100,144166600,28750,28750,28750,28750,0
|
|
20240527,133000,144166600,28750,28750,28750,28750,0
|
|
20240527,132900,144166600,28750,28750,28750,28750,0
|
|
20240527,132800,144166600,28750,28750,28750,28750,0
|
|
20240527,132700,144166600,28750,28750,28750,28750,0
|
|
20240527,132600,144166600,28750,28750,28750,28750,0
|
|
20240527,132500,144166600,28750,28750,28750,28750,0
|
|
20240527,132400,144166600,28750,28750,28750,28750,34
|
|
20240527,132300,143189100,28900,28900,28900,28900,0
|
|
20240527,132200,143189100,28900,28900,28900,28900,0
|
|
20240527,132100,143189100,28900,28900,28900,28900,0
|
|
20240527,132000,143189100,28900,28900,28900,28900,18
|
|
20240527,131900,142668900,28900,28900,28900,28900,0
|
|
20240527,131800,142668900,28900,28900,28900,28900,0
|
|
20240527,131700,142668900,28900,28900,28900,28900,0
|
|
20240527,131600,142668900,28900,28900,28900,28900,0
|
|
20240527,131500,142668900,28900,28900,28900,28900,0
|
|
20240527,131400,142668900,28900,28900,28900,28900,2
|
|
20240527,131300,142611100,29000,29000,29000,29000,0
|
|
20240527,131200,142611100,29000,29000,29000,29000,0
|
|
20240527,131100,142611100,29000,29000,29000,29000,0
|
|
20240527,131000,142611100,29000,29000,29000,29000,0
|
|
20240527,130900,142611100,29000,29000,29000,29000,0
|
|
20240527,130800,142611100,29000,29000,29000,29000,0
|
|
20240527,130700,142611100,29000,29000,29000,29000,0
|
|
20240527,130600,142611100,29000,29000,29000,29000,0
|
|
20240527,130500,142611100,29000,29000,29000,29000,1
|
|
20240527,130400,142582100,28750,28750,28750,28750,0
|
|
20240527,130300,142582100,28750,28750,28750,28750,0
|
|
20240527,130200,142582100,28750,28750,28750,28750,1
|
|
20240527,130100,142553350,29000,29000,29000,29000,0
|
|
20240527,130000,142553350,29000,29000,29000,29000,0
|
|
20240527,125900,142553350,29000,29000,29000,29000,0
|
|
20240527,125800,142553350,29000,29000,29000,29000,0
|
|
20240527,125700,142553350,29000,28950,29000,28750,104
|
|
20240527,125600,139562200,28950,28950,28950,28950,18
|
|
20240527,125500,139041100,28750,28750,28750,28750,0
|
|
20240527,125400,139041100,28750,28750,28750,28750,0
|
|
20240527,125300,139041100,28750,28750,28750,28750,0
|
|
20240527,125200,139041100,28750,28750,28750,28750,0
|
|
20240527,125100,139041100,28750,28750,28750,28750,0
|
|
20240527,125000,139041100,28750,28750,28750,28750,0
|
|
20240527,124900,139041100,28750,28750,28750,28750,3
|
|
20240527,124800,138954850,28950,28950,28950,28950,0
|
|
20240527,124700,138954850,28950,28950,28950,28950,0
|
|
20240527,124600,138954850,28950,28950,28950,28950,2
|
|
20240527,124500,138896950,28850,28850,28850,28850,0
|
|
20240527,124400,138896950,28850,28850,28850,28850,0
|
|
20240527,124300,138896950,28850,28850,28850,28850,5
|
|
20240527,124200,138752700,28900,28900,28900,28900,62
|
|
20240527,124100,136960900,29000,29000,29000,29000,0
|
|
20240527,124000,136960900,29000,29000,29000,29000,0
|
|
20240527,123900,136960900,29000,29000,29000,29000,0
|
|
20240527,123800,136960900,29000,29000,29000,29000,1
|
|
20240527,123700,136931900,29000,29000,29000,29000,0
|
|
20240527,123600,136931900,29000,29000,29000,29000,0
|
|
20240527,123500,136931900,29000,29000,29000,29000,5
|
|
20240527,123400,136786900,28900,28900,28900,28900,23
|
|
20240527,123300,136122200,28900,28900,28900,28900,0
|
|
20240527,123200,136122200,28900,28900,28900,28900,0
|
|
20240527,123100,136122200,28900,28900,28900,28900,0
|
|
20240527,123000,136122200,28900,28900,28900,28900,0
|
|
20240527,122900,136122200,28900,28900,28900,28900,0
|
|
20240527,122800,136122200,28900,28900,28900,28900,0
|
|
20240527,122700,136122200,28900,28900,28900,28900,0
|
|
20240527,122600,136122200,28900,28900,28900,28900,0
|
|
20240527,122500,136122200,28900,28900,28900,28900,0
|
|
20240527,122400,136122200,28900,28900,28900,28900,0
|
|
20240527,122300,136122200,28900,28900,28900,28900,0
|
|
20240527,122200,136122200,28900,28900,28900,28900,0
|
|
20240527,122100,136122200,28900,28900,28900,28900,0
|
|
20240527,122000,136122200,28900,28900,28900,28900,0
|
|
20240527,121900,136122200,28900,28900,28900,28900,10
|
|
20240527,121800,135833200,28700,28700,28700,28700,0
|
|
20240527,121700,135833200,28700,28700,28700,28700,0
|
|
20240527,121600,135833200,28700,28700,28700,28700,0
|
|
20240527,121500,135833200,28700,28750,28750,28700,7
|
|
20240527,121400,135632150,28750,28750,28750,28750,0
|
|
20240527,121300,135632150,28750,28700,28750,28700,6
|
|
20240527,121200,135459750,28700,28700,28700,28700,12
|
|
20240527,121100,135115350,28700,28700,28700,28700,0
|
|
20240527,121000,135115350,28700,28700,28700,28700,0
|
|
20240527,120900,135115350,28700,28700,28700,28700,0
|
|
20240527,120800,135115350,28700,28700,28700,28700,50
|
|
20240527,120700,133680350,28700,28700,28700,28700,0
|
|
20240527,120600,133680350,28700,28700,28700,28700,0
|
|
20240527,120500,133680350,28700,28700,28700,28700,79
|
|
20240527,120400,131413050,28700,28700,28700,28700,32
|
|
20240527,120300,130494650,28650,28700,28700,28650,130
|
|
20240527,120200,126766150,28700,28700,28700,28700,5
|
|
20240527,120100,126622650,28700,28700,28700,28700,3
|
|
20240527,120000,126536550,28700,28700,28700,28700,0
|
|
20240527,115900,126536550,28700,28700,28700,28700,8
|
|
20240527,115800,126306950,28700,28700,28700,28700,0
|
|
20240527,115700,126306950,28700,28700,28700,28700,0
|
|
20240527,115600,126306950,28700,28700,28700,28700,0
|
|
20240527,115500,126306950,28700,28950,28950,28700,239
|
|
20240527,115400,119443150,28950,28950,28950,28950,0
|
|
20240527,115300,119443150,28950,28950,28950,28950,0
|
|
20240527,115200,119443150,28950,28950,28950,28950,0
|
|
20240527,115100,119443150,28950,28950,28950,28950,0
|
|
20240527,115000,119443150,28950,28950,28950,28950,0
|
|
20240527,114900,119443150,28950,28950,28950,28950,0
|
|
20240527,114800,119443150,28950,28950,28950,28950,0
|
|
20240527,114700,119443150,28950,28950,28950,28950,0
|
|
20240527,114600,119443150,28950,28950,28950,28950,0
|
|
20240527,114500,119443150,28950,28950,28950,28950,0
|
|
20240527,114400,119443150,28950,28950,28950,28950,0
|
|
20240527,114300,119443150,28950,28950,28950,28950,0
|
|
20240527,114200,119443150,28950,28950,28950,28950,0
|
|
20240527,114100,119443150,28950,28950,28950,28950,0
|
|
20240527,114000,119443150,28950,28950,28950,28950,6
|
|
20240527,113900,119269450,29100,29100,29100,29100,0
|
|
20240527,113800,119269450,29100,29100,29100,29100,0
|
|
20240527,113700,119269450,29100,29100,29100,29100,0
|
|
20240527,113600,119269450,29100,29100,29100,29100,0
|
|
20240527,113500,119269450,29100,29100,29100,29100,1
|
|
20240527,113400,119240350,29100,29100,29100,29100,0
|
|
20240527,113300,119240350,29100,29100,29100,29100,0
|
|
20240527,113200,119240350,29100,29100,29100,29100,0
|
|
20240527,113100,119240350,29100,29100,29100,29100,0
|
|
20240527,113000,119240350,29100,29100,29100,29100,0
|
|
20240527,112900,119240350,29100,29100,29100,29100,0
|
|
20240527,112800,119240350,29100,29100,29100,29100,0
|
|
20240527,112700,119240350,29100,29100,29100,29100,0
|
|
20240527,112600,119240350,29100,29100,29100,29100,0
|
|
20240527,112500,119240350,29100,28800,29100,28800,500
|
|
20240527,112400,104703800,28750,28750,28750,28750,0
|
|
20240527,112300,104703800,28750,28750,28750,28750,98
|
|
20240527,112200,101886300,28750,28750,28750,28750,13
|
|
20240527,112100,101512550,28800,28800,28800,28800,0
|
|
20240527,112000,101512550,28800,28800,28800,28800,0
|
|
20240527,111900,101512550,28800,28800,28800,28800,0
|
|
20240527,111800,101512550,28800,28800,28800,28800,0
|
|
20240527,111700,101512550,28800,28800,28800,28800,0
|
|
20240527,111600,101512550,28800,28750,28800,28750,21
|
|
20240527,111500,100908400,28800,28800,28800,28800,5
|
|
20240527,111400,100764400,28800,28800,28800,28800,52
|
|
20240527,111300,99266800,28800,28800,28800,28800,5
|
|
20240527,111200,99122800,28800,28800,28800,28800,112
|
|
20240527,111100,95897200,28800,28850,28850,28800,484
|
|
20240527,111000,81948750,28850,28850,28850,28850,0
|
|
20240527,110900,81948750,28850,28850,28850,28850,33
|
|
20240527,110800,80996700,28850,28850,28850,28850,0
|
|
20240527,110700,80996700,28850,28850,28850,28850,0
|
|
20240527,110600,80996700,28850,28850,28850,28850,0
|
|
20240527,110500,80996700,28850,28850,28850,28850,0
|
|
20240527,110400,80996700,28850,28850,28850,28850,0
|
|
20240527,110300,80996700,28850,28850,28850,28850,0
|
|
20240527,110200,80996700,28850,28850,28850,28850,0
|
|
20240527,110100,80996700,28850,28850,28850,28850,0
|
|
20240527,110000,80996700,28850,28850,28850,28850,0
|
|
20240527,105900,80996700,28850,28850,28850,28850,0
|
|
20240527,105800,80996700,28850,28900,28900,28850,90
|
|
20240527,105700,78398200,28900,28900,28900,28900,1
|
|
20240527,105600,78369300,28900,28900,28900,28900,4
|
|
20240527,105500,78253700,29050,29050,29050,29050,0
|
|
20240527,105400,78253700,29050,29050,29050,29050,10
|
|
20240527,105300,77963200,29050,29050,29050,29050,20
|
|
20240527,105200,77382200,29050,29050,29050,29050,10
|
|
20240527,105100,77091700,29050,29050,29050,29050,20
|
|
20240527,105000,76510700,29050,29050,29050,29050,20
|
|
20240527,104900,75929700,29050,29050,29050,29050,0
|
|
20240527,104800,75929700,29050,29050,29050,29050,20
|
|
20240527,104700,75348700,29050,29050,29050,29050,40
|
|
20240527,104600,74186700,29050,29050,29050,29050,9
|
|
20240527,104500,73925250,29050,29050,29050,29050,21
|
|
20240527,104400,73315200,29000,29000,29000,29000,11
|
|
20240527,104300,72996200,29000,29000,29000,29000,10
|
|
20240527,104200,72706200,28900,28900,28900,28900,42
|
|
20240527,104100,71492400,28900,29100,29100,28900,60
|
|
20240527,104000,69756400,29100,29100,29100,29100,10
|
|
20240527,103900,69465400,29100,29100,29100,29100,20
|
|
20240527,103800,68883400,29100,29100,29100,29100,10
|
|
20240527,103700,68592400,29100,29100,29100,29100,20
|
|
20240527,103600,68010400,29100,29100,29100,29100,10
|
|
20240527,103500,67719400,29100,29100,29100,29100,20
|
|
20240527,103400,67137400,29100,29100,29100,29100,10
|
|
20240527,103300,66846400,29100,29100,29100,29100,20
|
|
20240527,103200,66264400,29100,29100,29100,29100,10
|
|
20240527,103100,65973400,29100,29100,29100,29100,10
|
|
20240527,103000,65682400,29100,29100,29100,29100,20
|
|
20240527,102900,65100400,29100,29100,29100,29100,20
|
|
20240527,102800,64518400,28900,28900,28900,28900,0
|
|
20240527,102700,64518400,28900,28900,28900,28900,2
|
|
20240527,102600,64460600,29000,29000,29000,29000,20
|
|
20240527,102500,63880600,29000,29000,29000,29000,10
|
|
20240527,102400,63590600,29000,29000,29000,29000,10
|
|
20240527,102300,63300600,28900,28900,28900,28900,15
|
|
20240527,102200,62867100,28900,28900,28900,28900,1
|
|
20240527,102100,62838200,28900,28900,28900,28900,0
|
|
20240527,102000,62838200,28900,28950,28950,28900,240
|
|
20240527,101900,55891350,28950,28950,28950,28950,0
|
|
20240527,101800,55891350,28950,28950,28950,28950,10
|
|
20240527,101700,55601850,28950,28950,28950,28950,0
|
|
20240527,101600,55601850,28950,28950,28950,28950,21
|
|
20240527,101500,54993900,28950,28950,28950,28950,0
|
|
20240527,101400,54993900,28950,29000,29000,28950,675
|
|
20240527,101300,35421950,29000,29000,29000,29000,0
|
|
20240527,101200,35421950,29000,29100,29100,29000,70
|
|
20240527,101100,33385450,29100,29050,29100,29050,23
|
|
20240527,101000,32717150,29100,29100,29100,29100,0
|
|
20240527,100900,32717150,29100,29100,29100,29100,0
|
|
20240527,100800,32717150,29100,29100,29100,29100,0
|
|
20240527,100700,32717150,29100,29000,29100,29000,35
|
|
20240527,100600,31702050,29100,29100,29100,29100,1
|
|
20240527,100500,31672950,29100,29100,29100,29100,0
|
|
20240527,100400,31672950,29100,29100,29100,29100,1
|
|
20240527,100300,31643850,29100,29100,29100,29100,0
|
|
20240527,100200,31643850,29100,29100,29100,29100,0
|
|
20240527,100100,31643850,29100,29100,29100,29100,5
|
|
20240527,100000,31498350,29100,29100,29100,29100,0
|
|
20240527,095900,31498350,29100,29100,29100,29100,0
|
|
20240527,095800,31498350,29100,29100,29100,29100,0
|
|
20240527,095700,31498350,29100,29100,29100,29100,0
|
|
20240527,095600,31498350,29100,29100,29100,29100,0
|
|
20240527,095500,31498350,29100,29100,29100,29100,30
|
|
20240527,095400,30625350,29100,29100,29100,29100,0
|
|
20240527,095300,30625350,29100,29100,29100,29100,0
|
|
20240527,095200,30625350,29100,29100,29100,29100,0
|
|
20240527,095100,30625350,29100,29100,29100,29100,0
|
|
20240527,095000,30625350,29100,29100,29100,29100,173
|
|
20240527,094900,25591050,29000,29000,29000,29000,0
|
|
20240527,094800,25591050,29000,29000,29000,29000,2
|
|
20240527,094700,25533050,29100,29100,29100,29100,0
|
|
20240527,094600,25533050,29100,29100,29100,29100,172
|
|
20240527,094500,20527850,29000,29000,29000,29000,0
|
|
20240527,094400,20527850,29000,29000,29000,29000,2
|
|
20240527,094300,20469850,29100,29100,29100,29100,0
|
|
20240527,094200,20469850,29100,29100,29100,29100,0
|
|
20240527,094100,20469850,29100,29100,29100,29100,0
|
|
20240527,094000,20469850,29100,29100,29100,29100,0
|
|
20240527,093900,20469850,29100,29100,29100,29100,0
|
|
20240527,093800,20469850,29100,29100,29100,29100,0
|
|
20240527,093700,20469850,29100,29100,29100,29100,0
|
|
20240527,093600,20469850,29100,29100,29100,29100,0
|
|
20240527,093500,20469850,29100,29100,29100,29100,2
|
|
20240527,093400,20411650,29100,29100,29100,29100,0
|
|
20240527,093300,20411650,29100,29100,29100,29100,2
|
|
20240527,093200,20353450,29100,29100,29100,29100,0
|
|
20240527,093100,20353450,29100,29100,29100,29100,125
|
|
20240527,093000,16715950,29000,29000,29000,29000,0
|
|
20240527,092900,16715950,29000,29000,29000,29000,8
|
|
20240527,092800,16483950,29000,29000,29000,29000,0
|
|
20240527,092700,16483950,29000,29000,29000,29000,0
|
|
20240527,092600,16483950,29000,29000,29000,29000,149
|
|
20240527,092500,12162950,29000,29000,29000,29000,0
|
|
20240527,092400,12162950,29000,29000,29000,29000,0
|
|
20240527,092300,12162950,29000,29000,29000,29000,17
|
|
20240527,092200,11669950,29000,29000,29000,29000,0
|
|
20240527,092100,11669950,29000,29000,29000,29000,0
|
|
20240527,092000,11669950,29000,29050,29050,29000,300
|
|
20240527,091900,2969700,29100,29100,29100,29100,0
|
|
20240527,091800,2969700,29100,29100,29100,29100,0
|
|
20240527,091700,2969700,29100,29100,29100,29100,0
|
|
20240527,091600,2969700,29100,29100,29100,29100,0
|
|
20240527,091500,2969700,29100,29100,29100,29100,0
|
|
20240527,091400,2969700,29100,29100,29100,29100,0
|
|
20240527,091300,2969700,29100,29100,29100,29100,5
|
|
20240527,091200,2824200,29100,29050,29100,29050,68
|
|
20240527,091100,847000,29200,29200,29200,29200,0
|
|
20240527,091000,847000,29200,29200,29200,29200,0
|
|
20240527,090900,847000,29200,29200,29200,29200,0
|
|
20240527,090800,847000,29200,29200,29200,29200,0
|
|
20240527,090700,847000,29200,29200,29200,29200,0
|
|
20240527,090600,847000,29200,29200,29200,29200,0
|
|
20240527,090500,847000,29200,29200,29200,29200,10
|
|
20240527,090400,555000,29200,29200,29200,29200,0
|
|
20240527,090300,555000,29200,29200,29200,29200,0
|
|
20240527,090200,555000,29200,29200,29200,29200,0
|
|
20240527,090100,555000,29200,29200,29200,29200,0
|
|
20240527,090000,555000,29200,29250,29250,29200,19
|