672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,200900,319620400,28600,28600,28600,28600,56
|
|
20240529,200800,319620400,28600,28600,28600,28600,0
|
|
20240529,200700,319620400,28600,28600,28600,28600,0
|
|
20240529,200600,319620400,28600,28600,28600,28600,0
|
|
20240529,200500,319620400,28600,28600,28600,28600,0
|
|
20240529,200400,319620400,28600,28600,28600,28600,0
|
|
20240529,200300,319620400,28600,28600,28600,28600,0
|
|
20240529,200200,319620400,28600,28600,28600,28600,0
|
|
20240529,200100,319620400,28600,28600,28600,28600,0
|
|
20240529,200000,319620400,28600,28600,28600,28600,0
|
|
20240529,195900,319620400,28600,28600,28600,28600,0
|
|
20240529,195800,319620400,28600,28600,28600,28600,0
|
|
20240529,195700,319620400,28600,28600,28600,28600,0
|
|
20240529,195600,319620400,28600,28600,28600,28600,0
|
|
20240529,195500,319620400,28600,28600,28600,28600,0
|
|
20240529,195400,319620400,28600,28600,28600,28600,0
|
|
20240529,195300,319620400,28600,28600,28600,28600,0
|
|
20240529,195200,319620400,28600,28600,28600,28600,0
|
|
20240529,195100,319620400,28600,28600,28600,28600,0
|
|
20240529,195000,319620400,28600,28600,28600,28600,0
|
|
20240529,194900,319620400,28600,28600,28600,28600,0
|
|
20240529,194800,319620400,28600,28600,28600,28600,0
|
|
20240529,194700,319620400,28600,28600,28600,28600,0
|
|
20240529,194600,319620400,28600,28600,28600,28600,0
|
|
20240529,194500,319620400,28600,28600,28600,28600,0
|
|
20240529,194400,319620400,28600,28600,28600,28600,0
|
|
20240529,194300,319620400,28600,28600,28600,28600,0
|
|
20240529,194200,319620400,28600,28600,28600,28600,0
|
|
20240529,194100,319620400,28600,28600,28600,28600,0
|
|
20240529,194000,319620400,28600,28600,28600,28600,0
|
|
20240529,193900,319620400,28600,28600,28600,28600,56
|
|
20240529,193800,319620400,28600,28600,28600,28600,0
|
|
20240529,193700,319620400,28600,28600,28600,28600,0
|
|
20240529,193600,319620400,28600,28600,28600,28600,0
|
|
20240529,193500,319620400,28600,28600,28600,28600,0
|
|
20240529,193400,319620400,28600,28600,28600,28600,0
|
|
20240529,193300,319620400,28600,28600,28600,28600,0
|
|
20240529,193200,319620400,28600,28600,28600,28600,0
|
|
20240529,193100,319620400,28600,28600,28600,28600,0
|
|
20240529,193000,319620400,28600,28600,28600,28600,0
|
|
20240529,192900,319620400,28600,28600,28600,28600,0
|
|
20240529,192800,319620400,28600,28600,28600,28600,0
|
|
20240529,192700,319620400,28600,28600,28600,28600,0
|
|
20240529,192600,319620400,28600,28600,28600,28600,0
|
|
20240529,192500,319620400,28600,28600,28600,28600,0
|
|
20240529,192400,319620400,28600,28600,28600,28600,0
|
|
20240529,192300,319620400,28600,28600,28600,28600,0
|
|
20240529,192200,319620400,28600,28600,28600,28600,0
|
|
20240529,192100,319620400,28600,28600,28600,28600,0
|
|
20240529,192000,319620400,28600,28600,28600,28600,0
|
|
20240529,191900,319620400,28600,28600,28600,28600,0
|
|
20240529,191800,319620400,28600,28600,28600,28600,0
|
|
20240529,191700,319620400,28600,28600,28600,28600,0
|
|
20240529,191600,319620400,28600,28600,28600,28600,0
|
|
20240529,191500,319620400,28600,28600,28600,28600,0
|
|
20240529,191400,319620400,28600,28600,28600,28600,0
|
|
20240529,191300,319620400,28600,28600,28600,28600,0
|
|
20240529,191200,319620400,28600,28600,28600,28600,0
|
|
20240529,191100,319620400,28600,28600,28600,28600,0
|
|
20240529,191000,319620400,28600,28600,28600,28600,0
|
|
20240529,190900,319620400,28600,28600,28600,28600,56
|
|
20240529,190800,319620400,28600,28600,28600,28600,0
|
|
20240529,190700,319620400,28600,28600,28600,28600,0
|
|
20240529,190600,319620400,28600,28600,28600,28600,0
|
|
20240529,190500,319620400,28600,28600,28600,28600,0
|
|
20240529,190400,319620400,28600,28600,28600,28600,0
|
|
20240529,190300,319620400,28600,28600,28600,28600,0
|
|
20240529,190200,319620400,28600,28600,28600,28600,0
|
|
20240529,190100,319620400,28600,28600,28600,28600,0
|
|
20240529,190000,319620400,28600,28600,28600,28600,0
|
|
20240529,185900,319620400,28600,28600,28600,28600,0
|
|
20240529,185800,319620400,28600,28600,28600,28600,0
|
|
20240529,185700,319620400,28600,28600,28600,28600,0
|
|
20240529,185600,319620400,28600,28600,28600,28600,0
|
|
20240529,185500,319620400,28600,28600,28600,28600,0
|
|
20240529,185400,319620400,28600,28600,28600,28600,0
|
|
20240529,185300,319620400,28600,28600,28600,28600,0
|
|
20240529,185200,319620400,28600,28600,28600,28600,0
|
|
20240529,185100,319620400,28600,28600,28600,28600,0
|
|
20240529,185000,319620400,28600,28600,28600,28600,0
|
|
20240529,184900,319620400,28600,28600,28600,28600,0
|
|
20240529,184800,319620400,28600,28600,28600,28600,0
|
|
20240529,184700,319620400,28600,28600,28600,28600,0
|
|
20240529,184600,319620400,28600,28600,28600,28600,0
|
|
20240529,184500,319620400,28600,28600,28600,28600,0
|
|
20240529,184400,319620400,28600,28600,28600,28600,0
|
|
20240529,184300,319620400,28600,28600,28600,28600,0
|
|
20240529,184200,319620400,28600,28600,28600,28600,0
|
|
20240529,184100,319620400,28600,28600,28600,28600,0
|
|
20240529,184000,319620400,28600,28600,28600,28600,0
|
|
20240529,183900,319620400,28600,28600,28600,28600,56
|
|
20240529,183800,319620400,28600,28600,28600,28600,0
|
|
20240529,183700,319620400,28600,28600,28600,28600,0
|
|
20240529,183600,319620400,28600,28600,28600,28600,0
|
|
20240529,183500,319620400,28600,28600,28600,28600,0
|
|
20240529,183400,319620400,28600,28600,28600,28600,0
|
|
20240529,183300,319620400,28600,28600,28600,28600,0
|
|
20240529,183200,319620400,28600,28600,28600,28600,0
|
|
20240529,183100,319620400,28600,28600,28600,28600,0
|
|
20240529,183000,319620400,28600,28600,28600,28600,0
|
|
20240529,182900,319620400,28600,28600,28600,28600,0
|
|
20240529,182800,319620400,28600,28600,28600,28600,0
|
|
20240529,182700,319620400,28600,28600,28600,28600,0
|
|
20240529,182600,319620400,28600,28600,28600,28600,0
|
|
20240529,182500,319620400,28600,28600,28600,28600,0
|
|
20240529,182400,319620400,28600,28600,28600,28600,0
|
|
20240529,182300,319620400,28600,28600,28600,28600,0
|
|
20240529,182200,319620400,28600,28600,28600,28600,0
|
|
20240529,182100,319620400,28600,28600,28600,28600,0
|
|
20240529,182000,319620400,28600,28600,28600,28600,0
|
|
20240529,181900,319620400,28600,28600,28600,28600,0
|
|
20240529,181800,319620400,28600,28600,28600,28600,0
|
|
20240529,181700,319620400,28600,28600,28600,28600,0
|
|
20240529,181600,319620400,28600,28600,28600,28600,0
|
|
20240529,181500,319620400,28600,28600,28600,28600,0
|
|
20240529,181400,319620400,28600,28600,28600,28600,0
|
|
20240529,181300,319620400,28600,28600,28600,28600,0
|
|
20240529,181200,319620400,28600,28600,28600,28600,0
|
|
20240529,181100,319620400,28600,28600,28600,28600,0
|
|
20240529,181000,319620400,28600,28600,28600,28600,0
|
|
20240529,180900,319620400,28600,28600,28600,28600,56
|
|
20240529,180800,319620400,28600,28600,28600,28600,0
|
|
20240529,180700,319620400,28600,28600,28600,28600,0
|
|
20240529,180600,319620400,28600,28600,28600,28600,0
|
|
20240529,180500,319620400,28600,28600,28600,28600,0
|
|
20240529,180400,319620400,28600,28600,28600,28600,0
|
|
20240529,180300,319620400,28600,28600,28600,28600,0
|
|
20240529,180200,319620400,28600,28600,28600,28600,0
|
|
20240529,180100,319620400,28600,28600,28600,28600,0
|
|
20240529,180000,319620400,28600,28600,28600,28600,0
|
|
20240529,175900,319620400,28600,28600,28600,28600,0
|
|
20240529,175800,319620400,28600,28600,28600,28600,0
|
|
20240529,175700,319620400,28600,28600,28600,28600,0
|
|
20240529,175600,319620400,28600,28600,28600,28600,0
|
|
20240529,175500,319620400,28600,28600,28600,28600,0
|
|
20240529,175400,319620400,28600,28600,28600,28600,0
|
|
20240529,175300,319620400,28600,28600,28600,28600,0
|
|
20240529,175200,319620400,28600,28600,28600,28600,0
|
|
20240529,175100,319620400,28600,28600,28600,28600,0
|
|
20240529,175000,319620400,28600,28600,28600,28600,0
|
|
20240529,174900,319620400,28600,28600,28600,28600,0
|
|
20240529,174800,319620400,28600,28600,28600,28600,0
|
|
20240529,174700,319620400,28600,28600,28600,28600,0
|
|
20240529,174600,319620400,28600,28600,28600,28600,0
|
|
20240529,174500,319620400,28600,28600,28600,28600,0
|
|
20240529,174400,319620400,28600,28600,28600,28600,0
|
|
20240529,174300,319620400,28600,28600,28600,28600,0
|
|
20240529,174200,319620400,28600,28600,28600,28600,0
|
|
20240529,174100,319620400,28600,28600,28600,28600,0
|
|
20240529,174000,319620400,28600,28600,28600,28600,0
|
|
20240529,173900,319620400,28600,28600,28600,28600,56
|
|
20240529,173800,319620400,28600,28600,28600,28600,0
|
|
20240529,173700,319620400,28600,28600,28600,28600,0
|
|
20240529,173600,319620400,28600,28600,28600,28600,0
|
|
20240529,173500,319620400,28600,28600,28600,28600,0
|
|
20240529,173400,319620400,28600,28600,28600,28600,0
|
|
20240529,173300,319620400,28600,28600,28600,28600,0
|
|
20240529,173200,319620400,28600,28600,28600,28600,0
|
|
20240529,173100,319620400,28600,28600,28600,28600,0
|
|
20240529,173000,319620400,28600,28600,28600,28600,0
|
|
20240529,172900,319620400,28600,28600,28600,28600,0
|
|
20240529,172800,319620400,28600,28600,28600,28600,0
|
|
20240529,172700,319620400,28600,28600,28600,28600,0
|
|
20240529,172600,319620400,28600,28600,28600,28600,0
|
|
20240529,172500,319620400,28600,28600,28600,28600,0
|
|
20240529,172400,319620400,28600,28600,28600,28600,0
|
|
20240529,172300,319620400,28600,28600,28600,28600,0
|
|
20240529,172200,319620400,28600,28600,28600,28600,0
|
|
20240529,172100,319620400,28600,28600,28600,28600,0
|
|
20240529,172000,319620400,28600,28600,28600,28600,0
|
|
20240529,171900,319620400,28600,28600,28600,28600,0
|
|
20240529,171800,319620400,28600,28600,28600,28600,0
|
|
20240529,171700,319620400,28600,28600,28600,28600,0
|
|
20240529,171600,319620400,28600,28600,28600,28600,0
|
|
20240529,171500,319620400,28600,28600,28600,28600,0
|
|
20240529,171400,319620400,28600,28600,28600,28600,0
|
|
20240529,171300,319620400,28600,28600,28600,28600,0
|
|
20240529,171200,319620400,28600,28600,28600,28600,0
|
|
20240529,171100,319620400,28600,28600,28600,28600,0
|
|
20240529,171000,319620400,28600,28600,28600,28600,0
|
|
20240529,170900,319620400,28600,28600,28600,28600,56
|
|
20240529,170800,319620400,28600,28600,28600,28600,0
|
|
20240529,170700,319620400,28600,28600,28600,28600,0
|
|
20240529,170600,319620400,28600,28600,28600,28600,0
|
|
20240529,170500,319620400,28600,28600,28600,28600,0
|
|
20240529,170400,319620400,28600,28600,28600,28600,0
|
|
20240529,170300,319620400,28600,28600,28600,28600,0
|
|
20240529,170200,319620400,28600,28600,28600,28600,0
|
|
20240529,170100,319620400,28600,28600,28600,28600,0
|
|
20240529,170000,319620400,28600,28600,28600,28600,0
|
|
20240529,165900,319620400,28600,28600,28600,28600,0
|
|
20240529,165800,319620400,28600,28600,28600,28600,0
|
|
20240529,165700,319620400,28600,28600,28600,28600,0
|
|
20240529,165600,319620400,28600,28600,28600,28600,0
|
|
20240529,165500,319620400,28600,28600,28600,28600,0
|
|
20240529,165400,319620400,28600,28600,28600,28600,0
|
|
20240529,165300,319620400,28600,28600,28600,28600,0
|
|
20240529,165200,319620400,28600,28600,28600,28600,0
|
|
20240529,165100,319620400,28600,28600,28600,28600,0
|
|
20240529,165000,319620400,28600,28600,28600,28600,0
|
|
20240529,164900,319620400,28600,28600,28600,28600,0
|
|
20240529,164800,319620400,28600,28600,28600,28600,0
|
|
20240529,164700,319620400,28600,28600,28600,28600,0
|
|
20240529,164600,319620400,28600,28600,28600,28600,0
|
|
20240529,164500,319620400,28600,28600,28600,28600,0
|
|
20240529,164400,319620400,28600,28600,28600,28600,0
|
|
20240529,164300,319620400,28600,28600,28600,28600,0
|
|
20240529,164200,319620400,28600,28600,28600,28600,0
|
|
20240529,164100,319620400,28600,28600,28600,28600,0
|
|
20240529,164000,319620400,28600,28600,28600,28600,0
|
|
20240529,163900,319620400,28600,28600,28600,28600,56
|
|
20240529,163800,319620400,28600,28600,28600,28600,0
|
|
20240529,163700,319620400,28600,28600,28600,28600,0
|
|
20240529,163600,319620400,28600,28600,28600,28600,0
|
|
20240529,163500,319620400,28600,28600,28600,28600,0
|
|
20240529,163400,319620400,28600,28600,28600,28600,0
|
|
20240529,163300,319620400,28600,28600,28600,28600,0
|
|
20240529,163200,319620400,28600,28600,28600,28600,0
|
|
20240529,163100,319620400,28600,28600,28600,28600,0
|
|
20240529,163000,319620400,28600,28600,28600,28600,0
|
|
20240529,162900,319620400,28600,28600,28600,28600,0
|
|
20240529,162800,319620400,28600,28600,28600,28600,0
|
|
20240529,162700,319620400,28600,28600,28600,28600,0
|
|
20240529,162600,319620400,28600,28600,28600,28600,0
|
|
20240529,162500,319620400,28600,28600,28600,28600,0
|
|
20240529,162400,319620400,28600,28600,28600,28600,0
|
|
20240529,162300,319620400,28600,28600,28600,28600,0
|
|
20240529,162200,319620400,28600,28600,28600,28600,0
|
|
20240529,162100,319620400,28600,28600,28600,28600,0
|
|
20240529,162000,319620400,28600,28600,28600,28600,0
|
|
20240529,161900,319620400,28600,28600,28600,28600,0
|
|
20240529,161800,319620400,28600,28600,28600,28600,0
|
|
20240529,161700,319620400,28600,28600,28600,28600,0
|
|
20240529,161600,319620400,28600,28600,28600,28600,0
|
|
20240529,161500,319620400,28600,28600,28600,28600,0
|
|
20240529,161400,319620400,28600,28600,28600,28600,0
|
|
20240529,161300,319620400,28600,28600,28600,28600,0
|
|
20240529,161200,319620400,28600,28600,28600,28600,0
|
|
20240529,161100,319620400,28600,28600,28600,28600,0
|
|
20240529,161000,319620400,28600,28600,28600,28600,0
|
|
20240529,160900,319620400,28600,28600,28600,28600,56
|
|
20240529,160800,319620400,28600,28600,28600,28600,0
|
|
20240529,160700,319620400,28600,28600,28600,28600,0
|
|
20240529,160600,319620400,28600,28600,28600,28600,0
|
|
20240529,160500,319620400,28600,28600,28600,28600,0
|
|
20240529,160400,319620400,28600,28600,28600,28600,0
|
|
20240529,160300,319620400,28600,28600,28600,28600,0
|
|
20240529,160200,319620400,28600,28600,28600,28600,0
|
|
20240529,160100,319620400,28600,28600,28600,28600,0
|
|
20240529,160000,319620400,28600,28600,28600,28600,0
|
|
20240529,155900,319620400,28600,28600,28600,28600,0
|
|
20240529,155800,319620400,28600,28600,28600,28600,0
|
|
20240529,155700,319620400,28600,28600,28600,28600,0
|
|
20240529,155600,319620400,28600,28600,28600,28600,0
|
|
20240529,155500,319620400,28600,28600,28600,28600,0
|
|
20240529,155400,319620400,28600,28600,28600,28600,0
|
|
20240529,155300,319620400,28600,28600,28600,28600,0
|
|
20240529,155200,319620400,28600,28600,28600,28600,0
|
|
20240529,155100,319620400,28600,28600,28600,28600,0
|
|
20240529,155000,319620400,28600,28600,28600,28600,0
|
|
20240529,154900,319620400,28600,28600,28600,28600,0
|
|
20240529,154800,319620400,28600,28600,28600,28600,0
|
|
20240529,154700,319620400,28600,28600,28600,28600,0
|
|
20240529,154600,319620400,28600,28600,28600,28600,0
|
|
20240529,154500,319620400,28600,28600,28600,28600,0
|
|
20240529,154400,319620400,28600,28600,28600,28600,0
|
|
20240529,154300,319620400,28600,28600,28600,28600,0
|
|
20240529,154200,319620400,28600,28600,28600,28600,0
|
|
20240529,154100,319620400,28600,28600,28600,28600,0
|
|
20240529,154000,319620400,28600,28600,28600,28600,0
|
|
20240529,153900,319620400,28600,28600,28600,28600,56
|
|
20240529,153800,319620400,28600,28600,28600,28600,0
|
|
20240529,153700,319620400,28600,28600,28600,28600,0
|
|
20240529,153600,319620400,28600,28600,28600,28600,0
|
|
20240529,153500,319620400,28600,28600,28600,28600,0
|
|
20240529,153400,319620400,28600,28600,28600,28600,0
|
|
20240529,153300,319620400,28600,28600,28600,28600,0
|
|
20240529,153200,319620400,28600,28600,28600,28600,0
|
|
20240529,153100,319620400,28600,28600,28600,28600,0
|
|
20240529,153000,319620400,28600,28600,28600,28600,56
|
|
20240529,152900,318018800,28750,28750,28750,28750,0
|
|
20240529,152800,318018800,28750,28750,28750,28750,0
|
|
20240529,152700,318018800,28750,28750,28750,28750,0
|
|
20240529,152600,318018800,28750,28750,28750,28750,0
|
|
20240529,152500,318018800,28750,28750,28750,28750,0
|
|
20240529,152400,318018800,28750,28750,28750,28750,0
|
|
20240529,152300,318018800,28750,28750,28750,28750,0
|
|
20240529,152200,318018800,28750,28750,28750,28750,0
|
|
20240529,152100,318018800,28750,28750,28750,28750,0
|
|
20240529,152000,318018800,28750,28750,28750,28750,0
|
|
20240529,151900,318018800,28750,28750,28750,28750,0
|
|
20240529,151800,318018800,28750,28750,28750,28750,1
|
|
20240529,151700,317990050,28750,28750,28750,28750,0
|
|
20240529,151600,317990050,28750,28750,28750,28750,40
|
|
20240529,151500,316840050,28650,28650,28650,28650,0
|
|
20240529,151400,316840050,28650,28650,28650,28650,41
|
|
20240529,151300,315665400,28650,28650,28650,28650,20
|
|
20240529,151200,315092400,28650,28650,28650,28650,1
|
|
20240529,151100,315063750,28650,28800,28800,28650,48
|
|
20240529,151000,313682550,28800,28800,28800,28800,21
|
|
20240529,150900,313077750,28800,28800,28800,28800,22
|
|
20240529,150800,312444150,28800,28800,28800,28800,20
|
|
20240529,150700,311868150,28800,28800,28800,28800,40
|
|
20240529,150600,310716150,28850,28850,28850,28850,61
|
|
20240529,150500,308956300,28850,28850,28850,28850,21
|
|
20240529,150400,308350450,28600,28900,28900,28600,45
|
|
20240529,150300,307052450,28850,28850,28850,28850,20
|
|
20240529,150200,306475450,28550,28550,28550,28550,0
|
|
20240529,150100,306475450,28550,28550,28550,28550,0
|
|
20240529,150000,306475450,28550,28850,28850,28550,82
|
|
20240529,145900,304125700,28850,28900,28900,28850,41
|
|
20240529,145800,302941850,28850,28850,28850,28850,41
|
|
20240529,145700,301759000,28800,28800,28850,28800,41
|
|
20240529,145600,300577150,28800,28800,28800,28800,20
|
|
20240529,145500,300001150,28550,28550,28550,28550,0
|
|
20240529,145400,300001150,28550,28550,28550,28550,0
|
|
20240529,145300,300001150,28550,28850,28850,28550,23
|
|
20240529,145200,299338200,28850,28700,28850,28700,82
|
|
20240529,145100,296979250,28700,28700,28700,28700,56
|
|
20240529,145000,295372050,28700,28650,28700,28650,53
|
|
20240529,144900,293851150,28650,28650,28650,28650,20
|
|
20240529,144800,293278150,28750,28750,28750,28750,20
|
|
20240529,144700,292703150,28750,28600,28750,28500,91
|
|
20240529,144600,290108600,28700,28700,28700,28700,40
|
|
20240529,144500,288960600,28700,28800,28850,28700,51
|
|
20240529,144400,287491300,28800,28800,28800,28800,35
|
|
20240529,144300,286483300,28800,28800,28800,28800,42
|
|
20240529,144200,285273700,28600,28600,28600,28600,0
|
|
20240529,144100,285273700,28600,28650,28650,28600,25
|
|
20240529,144000,284558250,28850,28850,28850,28850,20
|
|
20240529,143900,283981250,28850,28850,28850,28850,20
|
|
20240529,143800,283404250,28850,28850,28850,28850,20
|
|
20240529,143700,282827250,28850,28800,28850,28800,44
|
|
20240529,143600,281558900,28800,28800,28800,28800,21
|
|
20240529,143500,280954100,28800,28800,28800,28800,19
|
|
20240529,143400,280406900,28800,28800,28800,28800,20
|
|
20240529,143300,279830900,28800,28800,28800,28800,31
|
|
20240529,143200,278938100,28800,28800,28800,28800,30
|
|
20240529,143100,278074100,28800,28850,28900,28800,41
|
|
20240529,143000,276892050,28900,28900,28900,28900,20
|
|
20240529,142900,276314050,28900,28900,28900,28900,1
|
|
20240529,142800,276285150,28800,28800,28800,28800,40
|
|
20240529,142700,275133150,28800,28800,28800,28800,40
|
|
20240529,142600,273981150,28800,28800,28800,28800,41
|
|
20240529,142500,272800350,28800,28700,28800,28700,60
|
|
20240529,142400,271076150,28700,28700,28700,28700,2
|
|
20240529,142300,271018750,28600,28600,28600,28600,0
|
|
20240529,142200,271018750,28600,28600,28600,28600,26
|
|
20240529,142100,270275150,28600,28650,28650,28600,92
|
|
20240529,142000,267639400,28700,28700,28700,28700,20
|
|
20240529,141900,267065400,28700,28700,28700,28700,60
|
|
20240529,141800,265343400,28550,28700,28700,28550,47
|
|
20240529,141700,263995400,28700,28700,28700,28700,1
|
|
20240529,141600,263966700,28550,28550,28550,28550,0
|
|
20240529,141500,263966700,28550,28800,28800,28550,22
|
|
20240529,141400,263333600,28800,28800,28800,28800,40
|
|
20240529,141300,262181600,28800,28800,28800,28800,20
|
|
20240529,141200,261605600,28800,28800,28800,28800,20
|
|
20240529,141100,261029600,28800,28750,28800,28750,41
|
|
20240529,141000,259849850,28750,28750,28750,28750,81
|
|
20240529,140900,257521100,28750,28750,28750,28750,6
|
|
20240529,140800,257348600,28550,28550,28550,28550,0
|
|
20240529,140700,257348600,28550,28550,28550,28550,1
|
|
20240529,140600,257320050,28750,28750,28750,28750,57
|
|
20240529,140500,255681300,28750,28850,28900,28750,69
|
|
20240529,140400,253694950,28750,28750,28750,28750,20
|
|
20240529,140300,253119950,28750,28500,28750,28500,1580
|
|
20240529,140200,207882350,28450,28450,28450,28450,109
|
|
20240529,140100,204781300,28450,28450,28450,28450,155
|
|
20240529,140000,200371550,28350,28350,28350,28350,205
|
|
20240529,135900,194559800,28350,28400,28400,28350,100
|
|
20240529,135800,191723850,28400,28400,28400,28400,40
|
|
20240529,135700,190587850,28400,28450,28450,28400,3
|
|
20240529,135600,190502600,28400,28400,28400,28400,37
|
|
20240529,135500,189451800,28400,28400,28400,28400,3
|
|
20240529,135400,189366600,28400,28400,28400,28400,25
|
|
20240529,135300,188656600,28400,28400,28400,28400,37
|
|
20240529,135200,187605800,28400,28400,28400,28400,0
|
|
20240529,135100,187605800,28400,28400,28400,28400,31
|
|
20240529,135000,186725400,28400,28400,28400,28400,0
|
|
20240529,134900,186725400,28400,28400,28400,28400,25
|
|
20240529,134800,186015400,28400,28400,28400,28400,0
|
|
20240529,134700,186015400,28400,28400,28400,28400,0
|
|
20240529,134600,186015400,28400,28400,28400,28400,0
|
|
20240529,134500,186015400,28400,28400,28400,28400,1
|
|
20240529,134400,185987000,28400,28400,28400,28400,0
|
|
20240529,134300,185987000,28400,28400,28400,28400,0
|
|
20240529,134200,185987000,28400,28400,28400,28400,2
|
|
20240529,134100,185930200,28400,28400,28400,28400,0
|
|
20240529,134000,185930200,28400,28400,28400,28400,0
|
|
20240529,133900,185930200,28400,28400,28400,28400,0
|
|
20240529,133800,185930200,28400,28400,28400,28400,0
|
|
20240529,133700,185930200,28400,28400,28400,28400,1
|
|
20240529,133600,185901800,28350,28350,28350,28350,0
|
|
20240529,133500,185901800,28350,28350,28350,28350,0
|
|
20240529,133400,185901800,28350,28400,28400,28350,200
|
|
20240529,133300,180226800,28450,28450,28450,28450,22
|
|
20240529,133200,179600900,28450,28450,28450,28450,0
|
|
20240529,133100,179600900,28450,28450,28450,28450,0
|
|
20240529,133000,179600900,28450,28450,28450,28450,4
|
|
20240529,132900,179487100,28450,28450,28450,28450,1
|
|
20240529,132800,179458650,28450,28450,28450,28450,0
|
|
20240529,132700,179458650,28450,28450,28450,28450,0
|
|
20240529,132600,179458650,28450,28450,28450,28450,0
|
|
20240529,132500,179458650,28450,28450,28450,28450,1
|
|
20240529,132400,179430200,28450,28450,28450,28450,0
|
|
20240529,132300,179430200,28450,28450,28450,28450,0
|
|
20240529,132200,179430200,28450,28350,28450,28350,22
|
|
20240529,132100,178804500,28350,28350,28350,28350,0
|
|
20240529,132000,178804500,28350,28350,28350,28350,274
|
|
20240529,131900,171036600,28400,28400,28400,28400,482
|
|
20240529,131800,157347800,28400,28400,28400,28400,1
|
|
20240529,131700,157319400,28500,28500,28500,28500,0
|
|
20240529,131600,157319400,28500,28500,28500,28500,1
|
|
20240529,131500,157290900,28400,28400,28400,28400,0
|
|
20240529,131400,157290900,28400,28400,28400,28400,0
|
|
20240529,131300,157290900,28400,28400,28400,28400,0
|
|
20240529,131200,157290900,28400,28450,28450,28400,56
|
|
20240529,131100,155700450,28500,28500,28500,28500,1
|
|
20240529,131000,155671950,28500,28500,28500,28500,1
|
|
20240529,130900,155643450,28500,28500,28500,28500,0
|
|
20240529,130800,155643450,28500,28500,28500,28500,1
|
|
20240529,130700,155614950,28400,28400,28400,28400,0
|
|
20240529,130600,155614950,28400,28400,28400,28400,36
|
|
20240529,130500,154592550,28500,28500,28500,28500,0
|
|
20240529,130400,154592550,28500,28500,28500,28500,1
|
|
20240529,130300,154564050,28450,28450,28450,28450,0
|
|
20240529,130200,154564050,28450,28450,28450,28450,0
|
|
20240529,130100,154564050,28450,28450,28450,28450,0
|
|
20240529,130000,154564050,28450,28450,28450,28450,116
|
|
20240529,125900,151263850,28450,28450,28450,28450,0
|
|
20240529,125800,151263850,28450,28450,28450,28450,0
|
|
20240529,125700,151263850,28450,28450,28450,28450,35
|
|
20240529,125600,150268100,28500,28500,28500,28500,1
|
|
20240529,125500,150239600,28450,28450,28450,28450,0
|
|
20240529,125400,150239600,28450,28450,28450,28450,79
|
|
20240529,125300,147992050,28450,28450,28450,28450,12
|
|
20240529,125200,147650650,28450,28450,28450,28450,3
|
|
20240529,125100,147565300,28500,28500,28500,28500,0
|
|
20240529,125000,147565300,28500,28500,28500,28500,0
|
|
20240529,124900,147565300,28500,28500,28500,28500,0
|
|
20240529,124800,147565300,28500,28500,28500,28500,1
|
|
20240529,124700,147536800,28500,28500,28500,28500,0
|
|
20240529,124600,147536800,28500,28500,28500,28500,0
|
|
20240529,124500,147536800,28500,28500,28500,28500,0
|
|
20240529,124400,147536800,28500,28500,28500,28500,0
|
|
20240529,124300,147536800,28500,28500,28500,28500,0
|
|
20240529,124200,147536800,28500,28500,28500,28500,0
|
|
20240529,124100,147536800,28500,28500,28500,28500,0
|
|
20240529,124000,147536800,28500,28450,28500,28450,32
|
|
20240529,123900,146624950,28500,28500,28500,28500,0
|
|
20240529,123800,146624950,28500,28500,28500,28500,0
|
|
20240529,123700,146624950,28500,28500,28500,28500,0
|
|
20240529,123600,146624950,28500,28500,28500,28500,1
|
|
20240529,123500,146596450,28500,28500,28500,28500,0
|
|
20240529,123400,146596450,28500,28500,28500,28500,417
|
|
20240529,123300,134711950,28500,28500,28500,28500,5
|
|
20240529,123200,134569450,28500,28500,28500,28500,0
|
|
20240529,123100,134569450,28500,28500,28500,28500,0
|
|
20240529,123000,134569450,28500,28500,28500,28500,0
|
|
20240529,122900,134569450,28500,28500,28500,28500,3
|
|
20240529,122800,134483950,28550,28550,28550,28550,1
|
|
20240529,122700,134455400,28550,28550,28550,28550,0
|
|
20240529,122600,134455400,28550,28500,28550,28500,204
|
|
20240529,122500,128631550,28550,28550,28550,28550,0
|
|
20240529,122400,128631550,28550,28550,28550,28550,1
|
|
20240529,122300,128603000,28600,28600,28600,28600,0
|
|
20240529,122200,128603000,28600,28600,28600,28600,0
|
|
20240529,122100,128603000,28600,28600,28600,28600,0
|
|
20240529,122000,128603000,28600,28600,28600,28600,1
|
|
20240529,121900,128574400,28600,28600,28600,28600,0
|
|
20240529,121800,128574400,28600,28600,28600,28600,0
|
|
20240529,121700,128574400,28600,28600,28600,28600,0
|
|
20240529,121600,128574400,28600,28600,28600,28600,1
|
|
20240529,121500,128545800,28600,28600,28600,28600,0
|
|
20240529,121400,128545800,28600,28600,28600,28600,0
|
|
20240529,121300,128545800,28600,28600,28600,28600,0
|
|
20240529,121200,128545800,28600,28600,28600,28600,0
|
|
20240529,121100,128545800,28600,28600,28600,28600,0
|
|
20240529,121000,128545800,28600,28600,28600,28600,0
|
|
20240529,120900,128545800,28600,28600,28600,28600,0
|
|
20240529,120800,128545800,28600,28500,28600,28500,19
|
|
20240529,120700,128004200,28500,28500,28500,28500,74
|
|
20240529,120600,125895200,28500,28500,28500,28500,0
|
|
20240529,120500,125895200,28500,28500,28500,28500,1
|
|
20240529,120400,125866700,28600,28600,28600,28600,0
|
|
20240529,120300,125866700,28600,28600,28600,28600,5
|
|
20240529,120200,125723700,28600,28600,28600,28600,0
|
|
20240529,120100,125723700,28600,28600,28600,28600,0
|
|
20240529,120000,125723700,28600,28600,28600,28600,1
|
|
20240529,115900,125695100,28600,28600,28600,28600,0
|
|
20240529,115800,125695100,28600,28600,28600,28600,1
|
|
20240529,115700,125666500,28600,28600,28600,28600,0
|
|
20240529,115600,125666500,28600,28600,28600,28600,1
|
|
20240529,115500,125637900,28550,28550,28550,28550,0
|
|
20240529,115400,125637900,28550,28550,28550,28550,100
|
|
20240529,115300,122782900,28600,28600,28600,28600,0
|
|
20240529,115200,122782900,28600,28600,28600,28600,0
|
|
20240529,115100,122782900,28600,28600,28600,28600,0
|
|
20240529,115000,122782900,28600,28600,28600,28600,0
|
|
20240529,114900,122782900,28600,28600,28600,28600,0
|
|
20240529,114800,122782900,28600,28600,28600,28600,1
|
|
20240529,114700,122754300,28550,28550,28550,28550,0
|
|
20240529,114600,122754300,28550,28550,28550,28550,0
|
|
20240529,114500,122754300,28550,28550,28550,28550,0
|
|
20240529,114400,122754300,28550,28550,28550,28550,0
|
|
20240529,114300,122754300,28550,28550,28550,28550,0
|
|
20240529,114200,122754300,28550,28550,28550,28550,83
|
|
20240529,114100,120384650,28550,28550,28550,28550,20
|
|
20240529,114000,119813650,28550,28550,28550,28550,0
|
|
20240529,113900,119813650,28550,28550,28550,28550,1
|
|
20240529,113800,119785100,28550,28550,28550,28550,0
|
|
20240529,113700,119785100,28550,28550,28550,28550,0
|
|
20240529,113600,119785100,28550,28550,28550,28550,11
|
|
20240529,113500,119471050,28550,28550,28550,28550,16
|
|
20240529,113400,119014250,28600,28600,28600,28600,0
|
|
20240529,113300,119014250,28600,28600,28600,28600,0
|
|
20240529,113200,119014250,28600,28600,28600,28600,0
|
|
20240529,113100,119014250,28600,28600,28600,28600,0
|
|
20240529,113000,119014250,28600,28600,28600,28600,0
|
|
20240529,112900,119014250,28600,28600,28600,28600,0
|
|
20240529,112800,119014250,28600,28600,28600,28600,0
|
|
20240529,112700,119014250,28600,28600,28600,28600,1
|
|
20240529,112600,118985650,28600,28600,28600,28600,1
|
|
20240529,112500,118957050,28600,28600,28600,28600,0
|
|
20240529,112400,118957050,28600,28600,28600,28600,0
|
|
20240529,112300,118957050,28600,28600,28600,28600,0
|
|
20240529,112200,118957050,28600,28600,28600,28600,0
|
|
20240529,112100,118957050,28600,28600,28600,28600,0
|
|
20240529,112000,118957050,28600,28600,28600,28600,0
|
|
20240529,111900,118957050,28600,28600,28600,28600,1
|
|
20240529,111800,118928450,28600,28600,28600,28600,0
|
|
20240529,111700,118928450,28600,28600,28600,28600,0
|
|
20240529,111600,118928450,28600,28600,28600,28600,10
|
|
20240529,111500,118642450,28600,28600,28600,28600,0
|
|
20240529,111400,118642450,28600,28600,28600,28600,0
|
|
20240529,111300,118642450,28600,28600,28600,28600,0
|
|
20240529,111200,118642450,28600,28550,28600,28550,10
|
|
20240529,111100,118356700,28550,28550,28550,28550,1
|
|
20240529,111000,118328150,28450,28450,28450,28450,4
|
|
20240529,110900,118214350,28550,28550,28550,28550,0
|
|
20240529,110800,118214350,28550,28550,28550,28550,1
|
|
20240529,110700,118185800,28400,28400,28400,28400,0
|
|
20240529,110600,118185800,28400,28400,28400,28400,0
|
|
20240529,110500,118185800,28400,28400,28400,28400,0
|
|
20240529,110400,118185800,28400,28400,28400,28400,0
|
|
20240529,110300,118185800,28400,28400,28400,28400,2
|
|
20240529,110200,118129000,28600,28600,28600,28600,50
|
|
20240529,110100,116699000,28600,28500,28600,28400,1410
|
|
20240529,110000,76603550,28600,28600,28600,28600,0
|
|
20240529,105900,76603550,28600,28600,28600,28600,0
|
|
20240529,105800,76603550,28600,28600,28600,28600,0
|
|
20240529,105700,76603550,28600,28600,28600,28600,0
|
|
20240529,105600,76603550,28600,28600,28600,28600,0
|
|
20240529,105500,76603550,28600,28600,28600,28600,0
|
|
20240529,105400,76603550,28600,28600,28600,28600,0
|
|
20240529,105300,76603550,28600,28600,28600,28600,0
|
|
20240529,105200,76603550,28600,28600,28600,28600,0
|
|
20240529,105100,76603550,28600,28600,28600,28500,51
|
|
20240529,105000,75145050,28550,28550,28550,28550,0
|
|
20240529,104900,75145050,28550,28550,28550,28550,0
|
|
20240529,104800,75145050,28550,28550,28550,28550,0
|
|
20240529,104700,75145050,28550,28550,28550,28550,366
|
|
20240529,104600,64695750,28550,28550,28550,28550,0
|
|
20240529,104500,64695750,28550,28550,28550,28550,1
|
|
20240529,104400,64667200,28600,28600,28600,28600,0
|
|
20240529,104300,64667200,28600,28600,28600,28600,0
|
|
20240529,104200,64667200,28600,28600,28600,28600,0
|
|
20240529,104100,64667200,28600,28600,28600,28600,0
|
|
20240529,104000,64667200,28600,28600,28600,28600,0
|
|
20240529,103900,64667200,28600,28600,28600,28600,0
|
|
20240529,103800,64667200,28600,28600,28600,28600,0
|
|
20240529,103700,64667200,28600,28600,28600,28600,0
|
|
20240529,103600,64667200,28600,28600,28600,28600,1
|
|
20240529,103500,64638600,28600,28600,28600,28600,0
|
|
20240529,103400,64638600,28600,28600,28600,28600,0
|
|
20240529,103300,64638600,28600,28600,28600,28600,0
|
|
20240529,103200,64638600,28600,28600,28600,28600,0
|
|
20240529,103100,64638600,28600,28600,28600,28600,100
|
|
20240529,103000,61778600,28600,28600,28600,28600,0
|
|
20240529,102900,61778600,28600,28600,28600,28600,0
|
|
20240529,102800,61778600,28600,28600,28600,28600,0
|
|
20240529,102700,61778600,28600,28600,28600,28600,0
|
|
20240529,102600,61778600,28600,28600,28600,28600,0
|
|
20240529,102500,61778600,28600,28600,28600,28600,544
|
|
20240529,102400,46220200,28600,28600,28600,28600,0
|
|
20240529,102300,46220200,28600,28600,28600,28600,0
|
|
20240529,102200,46220200,28600,28600,28600,28600,0
|
|
20240529,102100,46220200,28600,28600,28600,28600,0
|
|
20240529,102000,46220200,28600,28600,28600,28600,0
|
|
20240529,101900,46220200,28600,28600,28600,28600,0
|
|
20240529,101800,46220200,28600,28600,28600,28600,0
|
|
20240529,101700,46220200,28600,28600,28600,28600,0
|
|
20240529,101600,46220200,28600,28600,28600,28600,0
|
|
20240529,101500,46220200,28600,28600,28600,28600,77
|
|
20240529,101400,44018000,28600,28600,28600,28600,186
|
|
20240529,101300,38698400,28600,28600,28600,28600,0
|
|
20240529,101200,38698400,28600,28600,28600,28600,0
|
|
20240529,101100,38698400,28600,28600,28600,28600,0
|
|
20240529,101000,38698400,28600,28600,28600,28600,0
|
|
20240529,100900,38698400,28600,28600,28600,28600,6
|
|
20240529,100800,38526800,28700,28700,28700,28700,0
|
|
20240529,100700,38526800,28700,28700,28700,28700,0
|
|
20240529,100600,38526800,28700,28700,28700,28700,0
|
|
20240529,100500,38526800,28700,28700,28700,28700,1
|
|
20240529,100400,38498100,28700,28700,28700,28700,0
|
|
20240529,100300,38498100,28700,28700,28700,28700,1
|
|
20240529,100200,38469400,28600,28600,28600,28600,0
|
|
20240529,100100,38469400,28600,28600,28600,28600,1
|
|
20240529,100000,38440800,28600,28600,28600,28600,4
|
|
20240529,095900,38326400,28700,28700,28700,28700,0
|
|
20240529,095800,38326400,28700,28700,28700,28700,0
|
|
20240529,095700,38326400,28700,28700,28700,28700,0
|
|
20240529,095600,38326400,28700,28700,28700,28700,3
|
|
20240529,095500,38240300,28600,28600,28600,28600,0
|
|
20240529,095400,38240300,28600,28600,28600,28600,0
|
|
20240529,095300,38240300,28600,28650,28650,28600,70
|
|
20240529,095200,36238050,28650,28650,28650,28650,0
|
|
20240529,095100,36238050,28650,28650,28650,28650,0
|
|
20240529,095000,36238050,28650,28650,28650,28650,125
|
|
20240529,094900,32656800,28650,28650,28650,28650,0
|
|
20240529,094800,32656800,28650,28650,28650,28650,0
|
|
20240529,094700,32656800,28650,28650,28650,28650,0
|
|
20240529,094600,32656800,28650,28650,28650,28650,1
|
|
20240529,094500,32628150,28600,28600,28600,28600,0
|
|
20240529,094400,32628150,28600,28600,28600,28600,0
|
|
20240529,094300,32628150,28600,28600,28600,28600,0
|
|
20240529,094200,32628150,28600,28600,28600,28600,271
|
|
20240529,094100,24877550,28550,28550,28550,28550,0
|
|
20240529,094000,24877550,28550,28550,28550,28550,0
|
|
20240529,093900,24877550,28550,28550,28550,28550,121
|
|
20240529,093800,21423000,28550,28550,28550,28550,0
|
|
20240529,093700,21423000,28550,28550,28550,28550,110
|
|
20240529,093600,18282500,28550,28600,28600,28550,37
|
|
20240529,093500,17224800,28600,28600,28600,28600,0
|
|
20240529,093400,17224800,28600,28600,28600,28600,0
|
|
20240529,093300,17224800,28600,28600,28600,28600,0
|
|
20240529,093200,17224800,28600,28600,28600,28600,18
|
|
20240529,093100,16710000,28600,28600,28600,28600,32
|
|
20240529,093000,15794800,28600,28600,28600,28600,0
|
|
20240529,092900,15794800,28600,28600,28600,28600,0
|
|
20240529,092800,15794800,28600,28600,28600,28600,0
|
|
20240529,092700,15794800,28600,28600,28600,28600,0
|
|
20240529,092600,15794800,28600,28600,28600,28600,0
|
|
20240529,092500,15794800,28600,28600,28600,28600,211
|
|
20240529,092400,9760200,28700,28700,28700,28700,0
|
|
20240529,092300,9760200,28700,28700,28700,28700,0
|
|
20240529,092200,9760200,28700,28700,28700,28700,0
|
|
20240529,092100,9760200,28700,28700,28700,28700,0
|
|
20240529,092000,9760200,28700,28700,28700,28700,0
|
|
20240529,091900,9760200,28700,28700,28700,28700,0
|
|
20240529,091800,9760200,28700,28700,28700,28700,0
|
|
20240529,091700,9760200,28700,28700,28700,28700,0
|
|
20240529,091600,9760200,28700,28700,28700,28700,0
|
|
20240529,091500,9760200,28700,28700,28700,28700,0
|
|
20240529,091400,9760200,28700,28700,28700,28700,1
|
|
20240529,091300,9731500,28600,28600,28600,28600,45
|
|
20240529,091200,8444500,28700,28700,28700,28700,36
|
|
20240529,091100,7411300,28700,28550,28700,28550,41
|
|
20240529,091000,6240600,28550,28550,28550,28550,0
|
|
20240529,090900,6240600,28550,28550,28550,28550,21
|
|
20240529,090800,5641050,28550,28550,28550,28550,0
|
|
20240529,090700,5641050,28550,28750,28750,28550,108
|
|
20240529,090600,2552650,28750,28750,28750,28750,0
|
|
20240529,090500,2552650,28750,28750,28750,28750,1
|
|
20240529,090400,2523900,28650,28650,28650,28650,34
|
|
20240529,090300,1549800,28700,28700,28700,28700,0
|
|
20240529,090200,1549800,28700,28700,28700,28700,0
|
|
20240529,090100,1549800,28700,28700,28700,28700,54
|
|
20240529,090000,0,28700,28700,28700,28700,0
|