672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,200900,93113200,28700,28700,28700,28700,90
|
|
20240528,200800,93113200,28700,28700,28700,28700,0
|
|
20240528,200700,93113200,28700,28700,28700,28700,0
|
|
20240528,200600,93113200,28700,28700,28700,28700,0
|
|
20240528,200500,93113200,28700,28700,28700,28700,0
|
|
20240528,200400,93113200,28700,28700,28700,28700,0
|
|
20240528,200300,93113200,28700,28700,28700,28700,0
|
|
20240528,200200,93113200,28700,28700,28700,28700,0
|
|
20240528,200100,93113200,28700,28700,28700,28700,0
|
|
20240528,200000,93113200,28700,28700,28700,28700,0
|
|
20240528,195900,93113200,28700,28700,28700,28700,0
|
|
20240528,195800,93113200,28700,28700,28700,28700,0
|
|
20240528,195700,93113200,28700,28700,28700,28700,0
|
|
20240528,195600,93113200,28700,28700,28700,28700,0
|
|
20240528,195500,93113200,28700,28700,28700,28700,0
|
|
20240528,195400,93113200,28700,28700,28700,28700,0
|
|
20240528,195300,93113200,28700,28700,28700,28700,0
|
|
20240528,195200,93113200,28700,28700,28700,28700,0
|
|
20240528,195100,93113200,28700,28700,28700,28700,0
|
|
20240528,195000,93113200,28700,28700,28700,28700,0
|
|
20240528,194900,93113200,28700,28700,28700,28700,0
|
|
20240528,194800,93113200,28700,28700,28700,28700,0
|
|
20240528,194700,93113200,28700,28700,28700,28700,0
|
|
20240528,194600,93113200,28700,28700,28700,28700,0
|
|
20240528,194500,93113200,28700,28700,28700,28700,0
|
|
20240528,194400,93113200,28700,28700,28700,28700,0
|
|
20240528,194300,93113200,28700,28700,28700,28700,0
|
|
20240528,194200,93113200,28700,28700,28700,28700,0
|
|
20240528,194100,93113200,28700,28700,28700,28700,0
|
|
20240528,194000,93113200,28700,28700,28700,28700,0
|
|
20240528,193900,93113200,28700,28700,28700,28700,90
|
|
20240528,193800,93113200,28700,28700,28700,28700,0
|
|
20240528,193700,93113200,28700,28700,28700,28700,0
|
|
20240528,193600,93113200,28700,28700,28700,28700,0
|
|
20240528,193500,93113200,28700,28700,28700,28700,0
|
|
20240528,193400,93113200,28700,28700,28700,28700,0
|
|
20240528,193300,93113200,28700,28700,28700,28700,0
|
|
20240528,193200,93113200,28700,28700,28700,28700,0
|
|
20240528,193100,93113200,28700,28700,28700,28700,0
|
|
20240528,193000,93113200,28700,28700,28700,28700,0
|
|
20240528,192900,93113200,28700,28700,28700,28700,0
|
|
20240528,192800,93113200,28700,28700,28700,28700,0
|
|
20240528,192700,93113200,28700,28700,28700,28700,0
|
|
20240528,192600,93113200,28700,28700,28700,28700,0
|
|
20240528,192500,93113200,28700,28700,28700,28700,0
|
|
20240528,192400,93113200,28700,28700,28700,28700,0
|
|
20240528,192300,93113200,28700,28700,28700,28700,0
|
|
20240528,192200,93113200,28700,28700,28700,28700,0
|
|
20240528,192100,93113200,28700,28700,28700,28700,0
|
|
20240528,192000,93113200,28700,28700,28700,28700,0
|
|
20240528,191900,93113200,28700,28700,28700,28700,0
|
|
20240528,191800,93113200,28700,28700,28700,28700,0
|
|
20240528,191700,93113200,28700,28700,28700,28700,0
|
|
20240528,191600,93113200,28700,28700,28700,28700,0
|
|
20240528,191500,93113200,28700,28700,28700,28700,0
|
|
20240528,191400,93113200,28700,28700,28700,28700,0
|
|
20240528,191300,93113200,28700,28700,28700,28700,0
|
|
20240528,191200,93113200,28700,28700,28700,28700,0
|
|
20240528,191100,93113200,28700,28700,28700,28700,0
|
|
20240528,191000,93113200,28700,28700,28700,28700,0
|
|
20240528,190900,93113200,28700,28700,28700,28700,90
|
|
20240528,190800,93113200,28700,28700,28700,28700,0
|
|
20240528,190700,93113200,28700,28700,28700,28700,0
|
|
20240528,190600,93113200,28700,28700,28700,28700,0
|
|
20240528,190500,93113200,28700,28700,28700,28700,0
|
|
20240528,190400,93113200,28700,28700,28700,28700,0
|
|
20240528,190300,93113200,28700,28700,28700,28700,0
|
|
20240528,190200,93113200,28700,28700,28700,28700,0
|
|
20240528,190100,93113200,28700,28700,28700,28700,0
|
|
20240528,190000,93113200,28700,28700,28700,28700,0
|
|
20240528,185900,93113200,28700,28700,28700,28700,0
|
|
20240528,185800,93113200,28700,28700,28700,28700,0
|
|
20240528,185700,93113200,28700,28700,28700,28700,0
|
|
20240528,185600,93113200,28700,28700,28700,28700,0
|
|
20240528,185500,93113200,28700,28700,28700,28700,0
|
|
20240528,185400,93113200,28700,28700,28700,28700,0
|
|
20240528,185300,93113200,28700,28700,28700,28700,0
|
|
20240528,185200,93113200,28700,28700,28700,28700,0
|
|
20240528,185100,93113200,28700,28700,28700,28700,0
|
|
20240528,185000,93113200,28700,28700,28700,28700,0
|
|
20240528,184900,93113200,28700,28700,28700,28700,0
|
|
20240528,184800,93113200,28700,28700,28700,28700,0
|
|
20240528,184700,93113200,28700,28700,28700,28700,0
|
|
20240528,184600,93113200,28700,28700,28700,28700,0
|
|
20240528,184500,93113200,28700,28700,28700,28700,0
|
|
20240528,184400,93113200,28700,28700,28700,28700,0
|
|
20240528,184300,93113200,28700,28700,28700,28700,0
|
|
20240528,184200,93113200,28700,28700,28700,28700,0
|
|
20240528,184100,93113200,28700,28700,28700,28700,0
|
|
20240528,184000,93113200,28700,28700,28700,28700,0
|
|
20240528,183900,93113200,28700,28700,28700,28700,90
|
|
20240528,183800,93113200,28700,28700,28700,28700,0
|
|
20240528,183700,93113200,28700,28700,28700,28700,0
|
|
20240528,183600,93113200,28700,28700,28700,28700,0
|
|
20240528,183500,93113200,28700,28700,28700,28700,0
|
|
20240528,183400,93113200,28700,28700,28700,28700,0
|
|
20240528,183300,93113200,28700,28700,28700,28700,0
|
|
20240528,183200,93113200,28700,28700,28700,28700,0
|
|
20240528,183100,93113200,28700,28700,28700,28700,0
|
|
20240528,183000,93113200,28700,28700,28700,28700,0
|
|
20240528,182900,93113200,28700,28700,28700,28700,0
|
|
20240528,182800,93113200,28700,28700,28700,28700,0
|
|
20240528,182700,93113200,28700,28700,28700,28700,0
|
|
20240528,182600,93113200,28700,28700,28700,28700,0
|
|
20240528,182500,93113200,28700,28700,28700,28700,0
|
|
20240528,182400,93113200,28700,28700,28700,28700,0
|
|
20240528,182300,93113200,28700,28700,28700,28700,0
|
|
20240528,182200,93113200,28700,28700,28700,28700,0
|
|
20240528,182100,93113200,28700,28700,28700,28700,0
|
|
20240528,182000,93113200,28700,28700,28700,28700,0
|
|
20240528,181900,93113200,28700,28700,28700,28700,0
|
|
20240528,181800,93113200,28700,28700,28700,28700,0
|
|
20240528,181700,93113200,28700,28700,28700,28700,0
|
|
20240528,181600,93113200,28700,28700,28700,28700,0
|
|
20240528,181500,93113200,28700,28700,28700,28700,0
|
|
20240528,181400,93113200,28700,28700,28700,28700,0
|
|
20240528,181300,93113200,28700,28700,28700,28700,0
|
|
20240528,181200,93113200,28700,28700,28700,28700,0
|
|
20240528,181100,93113200,28700,28700,28700,28700,0
|
|
20240528,181000,93113200,28700,28700,28700,28700,0
|
|
20240528,180900,93113200,28700,28700,28700,28700,90
|
|
20240528,180800,93113200,28700,28700,28700,28700,0
|
|
20240528,180700,93113200,28700,28700,28700,28700,0
|
|
20240528,180600,93113200,28700,28700,28700,28700,0
|
|
20240528,180500,93113200,28700,28700,28700,28700,0
|
|
20240528,180400,93113200,28700,28700,28700,28700,0
|
|
20240528,180300,93113200,28700,28700,28700,28700,0
|
|
20240528,180200,93113200,28700,28700,28700,28700,0
|
|
20240528,180100,93113200,28700,28700,28700,28700,0
|
|
20240528,180000,93113200,28700,28700,28700,28700,0
|
|
20240528,175900,93113200,28700,28700,28700,28700,0
|
|
20240528,175800,93113200,28700,28700,28700,28700,0
|
|
20240528,175700,93113200,28700,28700,28700,28700,0
|
|
20240528,175600,93113200,28700,28700,28700,28700,0
|
|
20240528,175500,93113200,28700,28700,28700,28700,0
|
|
20240528,175400,93113200,28700,28700,28700,28700,0
|
|
20240528,175300,93113200,28700,28700,28700,28700,0
|
|
20240528,175200,93113200,28700,28700,28700,28700,0
|
|
20240528,175100,93113200,28700,28700,28700,28700,0
|
|
20240528,175000,93113200,28700,28700,28700,28700,0
|
|
20240528,174900,93113200,28700,28700,28700,28700,0
|
|
20240528,174800,93113200,28700,28700,28700,28700,0
|
|
20240528,174700,93113200,28700,28700,28700,28700,0
|
|
20240528,174600,93113200,28700,28700,28700,28700,0
|
|
20240528,174500,93113200,28700,28700,28700,28700,0
|
|
20240528,174400,93113200,28700,28700,28700,28700,0
|
|
20240528,174300,93113200,28700,28700,28700,28700,0
|
|
20240528,174200,93113200,28700,28700,28700,28700,0
|
|
20240528,174100,93113200,28700,28700,28700,28700,0
|
|
20240528,174000,93113200,28700,28700,28700,28700,0
|
|
20240528,173900,93113200,28700,28700,28700,28700,90
|
|
20240528,173800,93113200,28700,28700,28700,28700,0
|
|
20240528,173700,93113200,28700,28700,28700,28700,0
|
|
20240528,173600,93113200,28700,28700,28700,28700,0
|
|
20240528,173500,93113200,28700,28700,28700,28700,0
|
|
20240528,173400,93113200,28700,28700,28700,28700,0
|
|
20240528,173300,93113200,28700,28700,28700,28700,0
|
|
20240528,173200,93113200,28700,28700,28700,28700,0
|
|
20240528,173100,93113200,28700,28700,28700,28700,0
|
|
20240528,173000,93113200,28700,28700,28700,28700,0
|
|
20240528,172900,93113200,28700,28700,28700,28700,0
|
|
20240528,172800,93113200,28700,28700,28700,28700,0
|
|
20240528,172700,93113200,28700,28700,28700,28700,0
|
|
20240528,172600,93113200,28700,28700,28700,28700,0
|
|
20240528,172500,93113200,28700,28700,28700,28700,0
|
|
20240528,172400,93113200,28700,28700,28700,28700,0
|
|
20240528,172300,93113200,28700,28700,28700,28700,0
|
|
20240528,172200,93113200,28700,28700,28700,28700,0
|
|
20240528,172100,93113200,28700,28700,28700,28700,0
|
|
20240528,172000,93113200,28700,28700,28700,28700,0
|
|
20240528,171900,93113200,28700,28700,28700,28700,0
|
|
20240528,171800,93113200,28700,28700,28700,28700,0
|
|
20240528,171700,93113200,28700,28700,28700,28700,0
|
|
20240528,171600,93113200,28700,28700,28700,28700,0
|
|
20240528,171500,93113200,28700,28700,28700,28700,0
|
|
20240528,171400,93113200,28700,28700,28700,28700,0
|
|
20240528,171300,93113200,28700,28700,28700,28700,0
|
|
20240528,171200,93113200,28700,28700,28700,28700,0
|
|
20240528,171100,93113200,28700,28700,28700,28700,0
|
|
20240528,171000,93113200,28700,28700,28700,28700,0
|
|
20240528,170900,93113200,28700,28700,28700,28700,90
|
|
20240528,170800,93113200,28700,28700,28700,28700,0
|
|
20240528,170700,93113200,28700,28700,28700,28700,0
|
|
20240528,170600,93113200,28700,28700,28700,28700,0
|
|
20240528,170500,93113200,28700,28700,28700,28700,0
|
|
20240528,170400,93113200,28700,28700,28700,28700,0
|
|
20240528,170300,93113200,28700,28700,28700,28700,0
|
|
20240528,170200,93113200,28700,28700,28700,28700,0
|
|
20240528,170100,93113200,28700,28700,28700,28700,0
|
|
20240528,170000,93113200,28700,28700,28700,28700,0
|
|
20240528,165900,93113200,28700,28700,28700,28700,0
|
|
20240528,165800,93113200,28700,28700,28700,28700,0
|
|
20240528,165700,93113200,28700,28700,28700,28700,0
|
|
20240528,165600,93113200,28700,28700,28700,28700,0
|
|
20240528,165500,93113200,28700,28700,28700,28700,0
|
|
20240528,165400,93113200,28700,28700,28700,28700,0
|
|
20240528,165300,93113200,28700,28700,28700,28700,0
|
|
20240528,165200,93113200,28700,28700,28700,28700,0
|
|
20240528,165100,93113200,28700,28700,28700,28700,0
|
|
20240528,165000,93113200,28700,28700,28700,28700,0
|
|
20240528,164900,93113200,28700,28700,28700,28700,0
|
|
20240528,164800,93113200,28700,28700,28700,28700,0
|
|
20240528,164700,93113200,28700,28700,28700,28700,0
|
|
20240528,164600,93113200,28700,28700,28700,28700,0
|
|
20240528,164500,93113200,28700,28700,28700,28700,0
|
|
20240528,164400,93113200,28700,28700,28700,28700,0
|
|
20240528,164300,93113200,28700,28700,28700,28700,0
|
|
20240528,164200,93113200,28700,28700,28700,28700,0
|
|
20240528,164100,93113200,28700,28700,28700,28700,0
|
|
20240528,164000,93113200,28700,28700,28700,28700,0
|
|
20240528,163900,93113200,28700,28700,28700,28700,90
|
|
20240528,163800,93113200,28700,28700,28700,28700,0
|
|
20240528,163700,93113200,28700,28700,28700,28700,0
|
|
20240528,163600,93113200,28700,28700,28700,28700,0
|
|
20240528,163500,93113200,28700,28700,28700,28700,0
|
|
20240528,163400,93113200,28700,28700,28700,28700,0
|
|
20240528,163300,93113200,28700,28700,28700,28700,0
|
|
20240528,163200,93113200,28700,28700,28700,28700,0
|
|
20240528,163100,93113200,28700,28700,28700,28700,0
|
|
20240528,163000,93113200,28700,28700,28700,28700,0
|
|
20240528,162900,93113200,28700,28700,28700,28700,0
|
|
20240528,162800,93113200,28700,28700,28700,28700,0
|
|
20240528,162700,93113200,28700,28700,28700,28700,0
|
|
20240528,162600,93113200,28700,28700,28700,28700,0
|
|
20240528,162500,93113200,28700,28700,28700,28700,0
|
|
20240528,162400,93113200,28700,28700,28700,28700,0
|
|
20240528,162300,93113200,28700,28700,28700,28700,0
|
|
20240528,162200,93113200,28700,28700,28700,28700,0
|
|
20240528,162100,93113200,28700,28700,28700,28700,0
|
|
20240528,162000,93113200,28700,28700,28700,28700,0
|
|
20240528,161900,93113200,28700,28700,28700,28700,0
|
|
20240528,161800,93113200,28700,28700,28700,28700,0
|
|
20240528,161700,93113200,28700,28700,28700,28700,0
|
|
20240528,161600,93113200,28700,28700,28700,28700,0
|
|
20240528,161500,93113200,28700,28700,28700,28700,0
|
|
20240528,161400,93113200,28700,28700,28700,28700,0
|
|
20240528,161300,93113200,28700,28700,28700,28700,0
|
|
20240528,161200,93113200,28700,28700,28700,28700,0
|
|
20240528,161100,93113200,28700,28700,28700,28700,0
|
|
20240528,161000,93113200,28700,28700,28700,28700,0
|
|
20240528,160900,93113200,28700,28700,28700,28700,90
|
|
20240528,160800,93113200,28700,28700,28700,28700,0
|
|
20240528,160700,93113200,28700,28700,28700,28700,0
|
|
20240528,160600,93113200,28700,28700,28700,28700,0
|
|
20240528,160500,93113200,28700,28700,28700,28700,0
|
|
20240528,160400,93113200,28700,28700,28700,28700,0
|
|
20240528,160300,93113200,28700,28700,28700,28700,0
|
|
20240528,160200,93113200,28700,28700,28700,28700,0
|
|
20240528,160100,93113200,28700,28700,28700,28700,0
|
|
20240528,160000,93113200,28700,28700,28700,28700,0
|
|
20240528,155900,93113200,28700,28700,28700,28700,0
|
|
20240528,155800,93113200,28700,28700,28700,28700,0
|
|
20240528,155700,93113200,28700,28700,28700,28700,0
|
|
20240528,155600,93113200,28700,28700,28700,28700,0
|
|
20240528,155500,93113200,28700,28700,28700,28700,0
|
|
20240528,155400,93113200,28700,28700,28700,28700,0
|
|
20240528,155300,93113200,28700,28700,28700,28700,0
|
|
20240528,155200,93113200,28700,28700,28700,28700,0
|
|
20240528,155100,93113200,28700,28700,28700,28700,0
|
|
20240528,155000,93113200,28700,28700,28700,28700,0
|
|
20240528,154900,93113200,28700,28700,28700,28700,0
|
|
20240528,154800,93113200,28700,28700,28700,28700,0
|
|
20240528,154700,93113200,28700,28700,28700,28700,0
|
|
20240528,154600,93113200,28700,28700,28700,28700,0
|
|
20240528,154500,93113200,28700,28700,28700,28700,0
|
|
20240528,154400,93113200,28700,28700,28700,28700,0
|
|
20240528,154300,93113200,28700,28700,28700,28700,0
|
|
20240528,154200,93113200,28700,28700,28700,28700,0
|
|
20240528,154100,93113200,28700,28700,28700,28700,0
|
|
20240528,154000,93113200,28700,28700,28700,28700,0
|
|
20240528,153900,93113200,28700,28700,28700,28700,90
|
|
20240528,153800,93113200,28700,28700,28700,28700,0
|
|
20240528,153700,93113200,28700,28700,28700,28700,0
|
|
20240528,153600,93113200,28700,28700,28700,28700,0
|
|
20240528,153500,93113200,28700,28700,28700,28700,0
|
|
20240528,153400,93113200,28700,28700,28700,28700,0
|
|
20240528,153300,93113200,28700,28700,28700,28700,0
|
|
20240528,153200,93113200,28700,28700,28700,28700,0
|
|
20240528,153100,93113200,28700,28700,28700,28700,0
|
|
20240528,153000,93113200,28700,28700,28700,28700,90
|
|
20240528,152900,90530200,28750,28750,28750,28750,0
|
|
20240528,152800,90530200,28750,28750,28750,28750,0
|
|
20240528,152700,90530200,28750,28750,28750,28750,0
|
|
20240528,152600,90530200,28750,28750,28750,28750,0
|
|
20240528,152500,90530200,28750,28750,28750,28750,0
|
|
20240528,152400,90530200,28750,28750,28750,28750,0
|
|
20240528,152300,90530200,28750,28750,28750,28750,0
|
|
20240528,152200,90530200,28750,28750,28750,28750,0
|
|
20240528,152100,90530200,28750,28750,28750,28750,0
|
|
20240528,152000,90530200,28750,28750,28750,28750,0
|
|
20240528,151900,90530200,28750,28750,28750,28750,1
|
|
20240528,151800,90501450,28700,28700,28700,28700,1
|
|
20240528,151700,90472750,28750,28750,28750,28700,3
|
|
20240528,151600,90386550,28750,28700,28750,28700,12
|
|
20240528,151500,90042050,28700,28700,28700,28700,0
|
|
20240528,151400,90042050,28700,28700,28700,28700,142
|
|
20240528,151300,85966650,28650,28650,28650,28650,0
|
|
20240528,151200,85966650,28650,28650,28650,28650,4
|
|
20240528,151100,85852050,28650,28650,28650,28650,0
|
|
20240528,151000,85852050,28650,28650,28650,28650,1
|
|
20240528,150900,85823400,28650,28650,28650,28650,0
|
|
20240528,150800,85823400,28650,28650,28650,28650,0
|
|
20240528,150700,85823400,28650,28650,28650,28650,0
|
|
20240528,150600,85823400,28650,28650,28650,28650,2
|
|
20240528,150500,85766100,28650,28650,28650,28650,0
|
|
20240528,150400,85766100,28650,28650,28650,28650,0
|
|
20240528,150300,85766100,28650,28650,28650,28650,0
|
|
20240528,150200,85766100,28650,28650,28650,28650,1
|
|
20240528,150100,85737450,28650,28650,28650,28650,0
|
|
20240528,150000,85737450,28650,28650,28650,28650,0
|
|
20240528,145900,85737450,28650,28650,28650,28650,0
|
|
20240528,145800,85737450,28650,28650,28650,28650,1
|
|
20240528,145700,85708800,28700,28700,28700,28700,2
|
|
20240528,145600,85651400,28600,28600,28600,28600,0
|
|
20240528,145500,85651400,28600,28600,28600,28600,0
|
|
20240528,145400,85651400,28600,28650,28650,28600,226
|
|
20240528,145300,79187400,28700,28700,28700,28700,0
|
|
20240528,145200,79187400,28700,28700,28700,28700,0
|
|
20240528,145100,79187400,28700,28700,28700,28700,2
|
|
20240528,145000,79130000,28650,28650,28650,28650,0
|
|
20240528,144900,79130000,28650,28700,28700,28650,4
|
|
20240528,144800,79015250,28650,28650,28650,28650,0
|
|
20240528,144700,79015250,28650,28650,28650,28650,0
|
|
20240528,144600,79015250,28650,28650,28650,28650,0
|
|
20240528,144500,79015250,28650,28650,28650,28650,1
|
|
20240528,144400,78986600,28600,28600,28600,28600,0
|
|
20240528,144300,78986600,28600,28650,28650,28600,17
|
|
20240528,144200,78500300,28650,28650,28650,28650,0
|
|
20240528,144100,78500300,28650,28650,28650,28650,16
|
|
20240528,144000,78041900,28700,28700,28700,28700,2
|
|
20240528,143900,77984500,28700,28700,28700,28700,1
|
|
20240528,143800,77955800,28650,28650,28650,28650,0
|
|
20240528,143700,77955800,28650,28650,28650,28650,1
|
|
20240528,143600,77927150,28700,28700,28700,28700,0
|
|
20240528,143500,77927150,28700,28700,28700,28700,3
|
|
20240528,143400,77841050,28650,28650,28650,28650,0
|
|
20240528,143300,77841050,28650,28700,28700,28650,53
|
|
20240528,143200,76322500,28700,28700,28700,28700,0
|
|
20240528,143100,76322500,28700,28700,28700,28700,0
|
|
20240528,143000,76322500,28700,28700,28700,28700,0
|
|
20240528,142900,76322500,28700,28700,28700,28700,1
|
|
20240528,142800,76293800,28700,28700,28700,28700,0
|
|
20240528,142700,76293800,28700,28700,28700,28700,0
|
|
20240528,142600,76293800,28700,28700,28700,28700,0
|
|
20240528,142500,76293800,28700,28700,28700,28700,0
|
|
20240528,142400,76293800,28700,28700,28700,28700,2
|
|
20240528,142300,76236400,28700,28700,28700,28700,0
|
|
20240528,142200,76236400,28700,28700,28700,28700,0
|
|
20240528,142100,76236400,28700,28700,28700,28700,0
|
|
20240528,142000,76236400,28700,28700,28700,28700,2
|
|
20240528,141900,76179000,28700,28700,28700,28700,0
|
|
20240528,141800,76179000,28700,28700,28700,28700,0
|
|
20240528,141700,76179000,28700,28700,28700,28700,0
|
|
20240528,141600,76179000,28700,28700,28700,28700,1
|
|
20240528,141500,76150300,28700,28700,28700,28700,3
|
|
20240528,141400,76064200,28700,28700,28700,28700,2
|
|
20240528,141300,76006800,28700,28700,28700,28700,1
|
|
20240528,141200,75978100,28650,28650,28650,28650,1
|
|
20240528,141100,75949450,28650,28650,28650,28650,0
|
|
20240528,141000,75949450,28650,28650,28650,28650,0
|
|
20240528,140900,75949450,28650,28650,28650,28650,0
|
|
20240528,140800,75949450,28650,28650,28650,28650,1
|
|
20240528,140700,75920800,28650,28650,28650,28650,0
|
|
20240528,140600,75920800,28650,28650,28650,28650,0
|
|
20240528,140500,75920800,28650,28650,28650,28650,0
|
|
20240528,140400,75920800,28650,28650,28650,28650,0
|
|
20240528,140300,75920800,28650,28650,28650,28650,5
|
|
20240528,140200,75777550,28700,28700,28700,28700,0
|
|
20240528,140100,75777550,28700,28700,28700,28700,1
|
|
20240528,140000,75748850,28750,28750,28750,28750,0
|
|
20240528,135900,75748850,28750,28750,28750,28750,1
|
|
20240528,135800,75720100,28750,28750,28750,28750,1
|
|
20240528,135700,75691350,28750,28750,28750,28750,1
|
|
20240528,135600,75662600,28700,28700,28700,28700,1
|
|
20240528,135500,75633900,28650,28650,28650,28650,1
|
|
20240528,135400,75605250,28700,28700,28700,28700,1
|
|
20240528,135300,75576550,28700,28700,28700,28700,0
|
|
20240528,135200,75576550,28700,28700,28700,28700,2
|
|
20240528,135100,75519150,28650,28700,28700,28650,19
|
|
20240528,135000,74973900,28700,28700,28700,28700,1
|
|
20240528,134900,74945200,28700,28700,28700,28700,0
|
|
20240528,134800,74945200,28700,28700,28700,28700,2
|
|
20240528,134700,74887800,28700,28650,28700,28650,12
|
|
20240528,134600,74543450,28650,28650,28650,28650,0
|
|
20240528,134500,74543450,28650,28650,28650,28650,1
|
|
20240528,134400,74514800,28600,28600,28600,28600,0
|
|
20240528,134300,74514800,28600,28600,28600,28600,0
|
|
20240528,134200,74514800,28600,28600,28600,28600,0
|
|
20240528,134100,74514800,28600,28600,28600,28600,0
|
|
20240528,134000,74514800,28600,28600,28600,28600,10
|
|
20240528,133900,74228800,28600,28650,28650,28600,150
|
|
20240528,133800,69933100,28650,28650,28650,28650,0
|
|
20240528,133700,69933100,28650,28650,28650,28650,0
|
|
20240528,133600,69933100,28650,28650,28650,28650,0
|
|
20240528,133500,69933100,28650,28650,28650,28650,0
|
|
20240528,133400,69933100,28650,28650,28650,28650,3
|
|
20240528,133300,69847150,28750,28750,28750,28750,0
|
|
20240528,133200,69847150,28750,28750,28750,28750,0
|
|
20240528,133100,69847150,28750,28750,28750,28750,1
|
|
20240528,133000,69818400,28750,28700,28750,28700,2
|
|
20240528,132900,69760950,28700,28700,28700,28700,1
|
|
20240528,132800,69732250,28700,28700,28700,28700,1
|
|
20240528,132700,69703550,28700,28700,28700,28700,200
|
|
20240528,132600,63963550,28650,28650,28650,28650,3
|
|
20240528,132500,63877600,28650,28650,28650,28650,1
|
|
20240528,132400,63848950,28650,28650,28650,28650,11
|
|
20240528,132300,63533800,28700,28700,28700,28700,0
|
|
20240528,132200,63533800,28700,28700,28700,28700,1
|
|
20240528,132100,63505100,28700,28700,28700,28700,1
|
|
20240528,132000,63476400,28650,28650,28650,28650,78
|
|
20240528,131900,61241700,28650,28650,28650,28650,0
|
|
20240528,131800,61241700,28650,28650,28650,28650,1
|
|
20240528,131700,61213050,28650,28650,28650,28650,0
|
|
20240528,131600,61213050,28650,28650,28650,28650,0
|
|
20240528,131500,61213050,28650,28650,28650,28650,1
|
|
20240528,131400,61184400,28650,28650,28650,28650,0
|
|
20240528,131300,61184400,28650,28650,28650,28650,1
|
|
20240528,131200,61155750,28650,28650,28650,28650,0
|
|
20240528,131100,61155750,28650,28650,28650,28650,1
|
|
20240528,131000,61127100,28650,28650,28650,28650,18
|
|
20240528,130900,60611400,28650,28650,28650,28650,0
|
|
20240528,130800,60611400,28650,28650,28650,28650,0
|
|
20240528,130700,60611400,28650,28650,28650,28650,0
|
|
20240528,130600,60611400,28650,28650,28650,28650,0
|
|
20240528,130500,60611400,28650,28650,28650,28650,17
|
|
20240528,130400,60124350,28700,28700,28700,28700,101
|
|
20240528,130300,57225650,28700,28700,28700,28700,6
|
|
20240528,130200,57053450,28700,28700,28700,28700,3
|
|
20240528,130100,56967350,28650,28650,28650,28650,0
|
|
20240528,130000,56967350,28650,28650,28650,28650,0
|
|
20240528,125900,56967350,28650,28650,28650,28650,0
|
|
20240528,125800,56967350,28650,28650,28650,28650,0
|
|
20240528,125700,56967350,28650,28650,28650,28650,0
|
|
20240528,125600,56967350,28650,28650,28650,28650,0
|
|
20240528,125500,56967350,28650,28650,28650,28650,0
|
|
20240528,125400,56967350,28650,28650,28650,28650,0
|
|
20240528,125300,56967350,28650,28650,28650,28650,0
|
|
20240528,125200,56967350,28650,28650,28650,28650,0
|
|
20240528,125100,56967350,28650,28650,28650,28650,0
|
|
20240528,125000,56967350,28650,28650,28650,28650,0
|
|
20240528,124900,56967350,28650,28650,28650,28650,54
|
|
20240528,124800,55420250,28650,28650,28650,28650,0
|
|
20240528,124700,55420250,28650,28650,28650,28650,31
|
|
20240528,124600,54532100,28650,28650,28650,28650,0
|
|
20240528,124500,54532100,28650,28650,28650,28650,0
|
|
20240528,124400,54532100,28650,28650,28650,28650,101
|
|
20240528,124300,51638450,28650,28650,28650,28650,0
|
|
20240528,124200,51638450,28650,28650,28650,28650,0
|
|
20240528,124100,51638450,28650,28650,28650,28650,3
|
|
20240528,124000,51552500,28650,28650,28650,28650,3
|
|
20240528,123900,51466550,28650,28650,28650,28650,0
|
|
20240528,123800,51466550,28650,28650,28650,28650,0
|
|
20240528,123700,51466550,28650,28650,28650,28650,1
|
|
20240528,123600,51437900,28650,28650,28650,28650,50
|
|
20240528,123500,50005400,28650,28650,28650,28650,1
|
|
20240528,123400,49976750,28650,28650,28650,28650,0
|
|
20240528,123300,49976750,28650,28650,28650,28650,18
|
|
20240528,123200,49461050,28650,28650,28650,28650,1
|
|
20240528,123100,49432400,28650,28650,28650,28650,0
|
|
20240528,123000,49432400,28650,28650,28650,28650,1
|
|
20240528,122900,49403750,28650,28650,28650,28650,0
|
|
20240528,122800,49403750,28650,28700,28700,28650,42
|
|
20240528,122700,48200400,28700,28700,28700,28700,0
|
|
20240528,122600,48200400,28700,28700,28700,28700,0
|
|
20240528,122500,48200400,28700,28700,28700,28700,1
|
|
20240528,122400,48171700,28700,28700,28700,28700,0
|
|
20240528,122300,48171700,28700,28700,28700,28700,1
|
|
20240528,122200,48143000,28700,28700,28700,28700,0
|
|
20240528,122100,48143000,28700,28700,28700,28700,1
|
|
20240528,122000,48114300,28750,28750,28750,28750,0
|
|
20240528,121900,48114300,28750,28750,28750,28750,0
|
|
20240528,121800,48114300,28750,28750,28750,28750,1
|
|
20240528,121700,48085550,28750,28750,28750,28750,0
|
|
20240528,121600,48085550,28750,28750,28750,28750,4
|
|
20240528,121500,47970550,28700,28700,28700,28700,0
|
|
20240528,121400,47970550,28700,28700,28700,28700,0
|
|
20240528,121300,47970550,28700,28700,28700,28700,5
|
|
20240528,121200,47827050,28700,28700,28700,28700,1
|
|
20240528,121100,47798350,28700,28700,28700,28700,0
|
|
20240528,121000,47798350,28700,28700,28700,28700,0
|
|
20240528,120900,47798350,28700,28700,28700,28700,1
|
|
20240528,120800,47769650,28700,28700,28700,28700,0
|
|
20240528,120700,47769650,28700,28700,28700,28700,1
|
|
20240528,120600,47740950,28700,28700,28700,28700,0
|
|
20240528,120500,47740950,28700,28700,28700,28700,1
|
|
20240528,120400,47712250,28700,28700,28700,28700,0
|
|
20240528,120300,47712250,28700,28700,28700,28700,0
|
|
20240528,120200,47712250,28700,28700,28700,28700,1
|
|
20240528,120100,47683550,28700,28700,28700,28700,0
|
|
20240528,120000,47683550,28700,28700,28700,28700,1
|
|
20240528,115900,47654850,28700,28700,28700,28700,0
|
|
20240528,115800,47654850,28700,28700,28700,28700,1
|
|
20240528,115700,47626150,28700,28700,28700,28700,0
|
|
20240528,115600,47626150,28700,28700,28700,28700,1
|
|
20240528,115500,47597450,28700,28700,28700,28700,0
|
|
20240528,115400,47597450,28700,28700,28700,28700,0
|
|
20240528,115300,47597450,28700,28700,28700,28700,1
|
|
20240528,115200,47568750,28700,28700,28700,28700,3
|
|
20240528,115100,47482650,28700,28700,28700,28700,4
|
|
20240528,115000,47367850,28650,28650,28650,28650,0
|
|
20240528,114900,47367850,28650,28650,28650,28650,0
|
|
20240528,114800,47367850,28650,28650,28650,28650,0
|
|
20240528,114700,47367850,28650,28650,28650,28650,0
|
|
20240528,114600,47367850,28650,28650,28650,28650,0
|
|
20240528,114500,47367850,28650,28650,28650,28650,0
|
|
20240528,114400,47367850,28650,28650,28650,28650,0
|
|
20240528,114300,47367850,28650,28650,28650,28650,0
|
|
20240528,114200,47367850,28650,28650,28650,28650,0
|
|
20240528,114100,47367850,28650,28650,28650,28650,0
|
|
20240528,114000,47367850,28650,28650,28650,28650,13
|
|
20240528,113900,46995400,28650,28650,28650,28650,0
|
|
20240528,113800,46995400,28650,28650,28650,28650,0
|
|
20240528,113700,46995400,28650,28650,28650,28650,0
|
|
20240528,113600,46995400,28650,28650,28650,28650,0
|
|
20240528,113500,46995400,28650,28650,28650,28650,122
|
|
20240528,113400,43500100,28750,28750,28750,28750,0
|
|
20240528,113300,43500100,28750,28750,28750,28750,1
|
|
20240528,113200,43471350,28750,28750,28750,28750,0
|
|
20240528,113100,43471350,28750,28750,28750,28750,0
|
|
20240528,113000,43471350,28750,28750,28750,28750,1
|
|
20240528,112900,43442600,28750,28750,28750,28750,0
|
|
20240528,112800,43442600,28750,28750,28750,28750,1
|
|
20240528,112700,43413850,28750,28750,28750,28750,0
|
|
20240528,112600,43413850,28750,28750,28750,28750,1
|
|
20240528,112500,43385100,28750,28750,28750,28750,0
|
|
20240528,112400,43385100,28750,28750,28750,28750,1
|
|
20240528,112300,43356350,28750,28750,28750,28750,10
|
|
20240528,112200,43068850,28600,28600,28600,28600,0
|
|
20240528,112100,43068850,28600,28600,28600,28600,0
|
|
20240528,112000,43068850,28600,28600,28600,28600,0
|
|
20240528,111900,43068850,28600,28600,28600,28600,0
|
|
20240528,111800,43068850,28600,28600,28600,28600,0
|
|
20240528,111700,43068850,28600,28600,28600,28600,0
|
|
20240528,111600,43068850,28600,28600,28600,28600,0
|
|
20240528,111500,43068850,28600,28600,28600,28600,0
|
|
20240528,111400,43068850,28600,28600,28600,28600,0
|
|
20240528,111300,43068850,28600,28600,28600,28600,0
|
|
20240528,111200,43068850,28600,28600,28600,28600,0
|
|
20240528,111100,43068850,28600,28600,28600,28600,0
|
|
20240528,111000,43068850,28600,28600,28600,28600,0
|
|
20240528,110900,43068850,28600,28600,28600,28600,0
|
|
20240528,110800,43068850,28600,28600,28600,28600,0
|
|
20240528,110700,43068850,28600,28600,28600,28600,150
|
|
20240528,110600,38778850,28600,28600,28600,28600,5
|
|
20240528,110500,38635850,28600,28600,28600,28600,0
|
|
20240528,110400,38635850,28600,28700,28700,28600,202
|
|
20240528,110300,32851500,28700,28700,28700,28700,0
|
|
20240528,110200,32851500,28700,28700,28700,28700,0
|
|
20240528,110100,32851500,28700,28700,28700,28700,0
|
|
20240528,110000,32851500,28700,28700,28700,28700,0
|
|
20240528,105900,32851500,28700,28750,28750,28700,52
|
|
20240528,105800,31357550,28800,28800,28800,28800,1
|
|
20240528,105700,31328750,28800,28800,28800,28800,0
|
|
20240528,105600,31328750,28800,28800,28800,28800,1
|
|
20240528,105500,31299950,28800,28800,28800,28800,0
|
|
20240528,105400,31299950,28800,28800,28800,28800,1
|
|
20240528,105300,31271150,28800,28800,28800,28800,0
|
|
20240528,105200,31271150,28800,28800,28800,28800,1
|
|
20240528,105100,31242350,28800,28800,28800,28800,0
|
|
20240528,105000,31242350,28800,28800,28800,28800,0
|
|
20240528,104900,31242350,28800,28800,28800,28800,1
|
|
20240528,104800,31213550,28800,28800,28800,28800,1
|
|
20240528,104700,31184750,28800,28800,28800,28800,1
|
|
20240528,104600,31155950,28800,28800,28800,28800,0
|
|
20240528,104500,31155950,28800,28800,28800,28800,2
|
|
20240528,104400,31098350,28800,28800,28800,28800,0
|
|
20240528,104300,31098350,28800,28800,28800,28800,1
|
|
20240528,104200,31069550,28800,28800,28800,28800,0
|
|
20240528,104100,31069550,28800,28800,28800,28800,0
|
|
20240528,104000,31069550,28800,28800,28800,28800,6
|
|
20240528,103900,30896750,28800,28800,28800,28800,0
|
|
20240528,103800,30896750,28800,28800,28800,28800,0
|
|
20240528,103700,30896750,28800,28800,28800,28800,0
|
|
20240528,103600,30896750,28800,28800,28800,28800,0
|
|
20240528,103500,30896750,28800,28800,28800,28800,0
|
|
20240528,103400,30896750,28800,28800,28800,28800,0
|
|
20240528,103300,30896750,28800,28800,28800,28800,0
|
|
20240528,103200,30896750,28800,28800,28800,28800,0
|
|
20240528,103100,30896750,28800,28800,28800,28800,0
|
|
20240528,103000,30896750,28800,28800,28800,28800,0
|
|
20240528,102900,30896750,28800,28900,28900,28800,5
|
|
20240528,102800,30752500,28900,28900,28900,28900,0
|
|
20240528,102700,30752500,28900,28900,28900,28900,1
|
|
20240528,102600,30723600,28900,28900,28900,28900,1
|
|
20240528,102500,30694700,28950,28950,28950,28950,6
|
|
20240528,102400,30521000,28950,28750,28950,28750,41
|
|
20240528,102300,29339400,28600,28650,28650,28600,62
|
|
20240528,102200,27565150,28650,28650,28650,28650,0
|
|
20240528,102100,27565150,28650,28650,28650,28650,0
|
|
20240528,102000,27565150,28650,28650,28650,28650,0
|
|
20240528,101900,27565150,28650,28650,28650,28650,65
|
|
20240528,101800,25702900,28650,28650,28650,28650,0
|
|
20240528,101700,25702900,28650,28650,28650,28650,0
|
|
20240528,101600,25702900,28650,28650,28650,28650,38
|
|
20240528,101500,24614200,28650,28600,28650,28600,5
|
|
20240528,101400,24471000,28650,28650,28650,28650,10
|
|
20240528,101300,24184500,28650,28650,28650,28650,1
|
|
20240528,101200,24155850,28650,28650,28650,28650,0
|
|
20240528,101100,24155850,28650,28650,28650,28650,2
|
|
20240528,101000,24098550,28650,28650,28650,28650,0
|
|
20240528,100900,24098550,28650,28650,28650,28650,0
|
|
20240528,100800,24098550,28650,28650,28650,28650,1
|
|
20240528,100700,24069900,28650,28650,28650,28650,2
|
|
20240528,100600,24012600,28750,28750,28750,28750,1
|
|
20240528,100500,23983850,28750,28750,28750,28750,1
|
|
20240528,100400,23955100,28750,28750,28750,28750,1
|
|
20240528,100300,23926350,28750,28750,28750,28750,1
|
|
20240528,100200,23897600,28750,28750,28750,28750,0
|
|
20240528,100100,23897600,28750,28750,28750,28750,1
|
|
20240528,100000,23868850,28750,28750,28750,28750,0
|
|
20240528,095900,23868850,28750,28750,28750,28750,1
|
|
20240528,095800,23840100,28750,28750,28750,28750,3
|
|
20240528,095700,23753850,28750,28750,28750,28750,1
|
|
20240528,095600,23725100,28750,28750,28750,28750,0
|
|
20240528,095500,23725100,28750,28750,28750,28750,1
|
|
20240528,095400,23696350,28750,28750,28750,28750,0
|
|
20240528,095300,23696350,28750,28750,28750,28750,0
|
|
20240528,095200,23696350,28750,28750,28750,28750,1
|
|
20240528,095100,23667600,28750,28750,28750,28750,0
|
|
20240528,095000,23667600,28750,28750,28750,28750,1
|
|
20240528,094900,23638850,28750,28750,28750,28750,1
|
|
20240528,094800,23610100,28750,28750,28750,28750,1
|
|
20240528,094700,23581350,28750,28750,28750,28750,0
|
|
20240528,094600,23581350,28750,28750,28750,28750,3
|
|
20240528,094500,23495100,28600,28600,28600,28600,0
|
|
20240528,094400,23495100,28600,28600,28600,28600,0
|
|
20240528,094300,23495100,28600,28600,28600,28600,210
|
|
20240528,094200,17489100,28650,28650,28650,28650,210
|
|
20240528,094100,11472600,28750,28750,28750,28750,1
|
|
20240528,094000,11443850,28750,28750,28750,28750,4
|
|
20240528,093900,11328850,28650,28650,28650,28650,0
|
|
20240528,093800,11328850,28650,28650,28650,28650,0
|
|
20240528,093700,11328850,28650,28650,28650,28650,0
|
|
20240528,093600,11328850,28650,28650,28650,28650,17
|
|
20240528,093500,10841800,28750,28750,28750,28750,0
|
|
20240528,093400,10841800,28750,28750,28750,28750,0
|
|
20240528,093300,10841800,28750,28750,28750,28750,2
|
|
20240528,093200,10784300,28750,28750,28750,28750,1
|
|
20240528,093100,10755550,28600,28600,28600,28600,0
|
|
20240528,093000,10755550,28600,28600,28600,28600,40
|
|
20240528,092900,9611550,28600,28600,28600,28600,0
|
|
20240528,092800,9611550,28600,28600,28600,28600,0
|
|
20240528,092700,9611550,28600,28600,28600,28600,0
|
|
20240528,092600,9611550,28600,28600,28600,28600,0
|
|
20240528,092500,9611550,28600,28600,28600,28600,0
|
|
20240528,092400,9611550,28600,28600,28600,28600,0
|
|
20240528,092300,9611550,28600,28700,28700,28600,226
|
|
20240528,092200,3140850,28750,28750,28750,28750,31
|
|
20240528,092100,2249600,28950,28950,28950,28950,0
|
|
20240528,092000,2249600,28950,28950,28950,28950,0
|
|
20240528,091900,2249600,28950,28950,28950,28950,0
|
|
20240528,091800,2249600,28950,28950,28950,28950,0
|
|
20240528,091700,2249600,28950,28950,28950,28950,0
|
|
20240528,091600,2249600,28950,28950,28950,28950,0
|
|
20240528,091500,2249600,28950,28950,28950,28950,0
|
|
20240528,091400,2249600,28950,28950,28950,28950,0
|
|
20240528,091300,2249600,28950,28950,28950,28950,0
|
|
20240528,091200,2249600,28950,28950,28950,28950,0
|
|
20240528,091100,2249600,28950,28950,28950,28950,0
|
|
20240528,091000,2249600,28950,28950,28950,28950,1
|
|
20240528,090900,2220650,29000,29000,29000,29000,0
|
|
20240528,090800,2220650,29000,29000,29000,29000,0
|
|
20240528,090700,2220650,29000,29000,29000,29000,0
|
|
20240528,090600,2220650,29000,29000,29000,29000,0
|
|
20240528,090500,2220650,29000,29000,29000,29000,0
|
|
20240528,090400,2220650,29000,29000,29000,29000,0
|
|
20240528,090300,2220650,29000,29000,29000,29000,2
|
|
20240528,090200,2162650,29000,29000,29000,29000,0
|
|
20240528,090100,2162650,29000,29000,29000,29000,2
|
|
20240528,090000,2104650,28800,28850,28850,28800,73
|