672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,200900,249329950,28250,28250,28250,28250,387
|
|
20240605,200800,249329950,28250,28250,28250,28250,0
|
|
20240605,200700,249329950,28250,28250,28250,28250,0
|
|
20240605,200600,249329950,28250,28250,28250,28250,0
|
|
20240605,200500,249329950,28250,28250,28250,28250,0
|
|
20240605,200400,249329950,28250,28250,28250,28250,0
|
|
20240605,200300,249329950,28250,28250,28250,28250,0
|
|
20240605,200200,249329950,28250,28250,28250,28250,0
|
|
20240605,200100,249329950,28250,28250,28250,28250,0
|
|
20240605,200000,249329950,28250,28250,28250,28250,0
|
|
20240605,195900,249329950,28250,28250,28250,28250,0
|
|
20240605,195800,249329950,28250,28250,28250,28250,0
|
|
20240605,195700,249329950,28250,28250,28250,28250,0
|
|
20240605,195600,249329950,28250,28250,28250,28250,0
|
|
20240605,195500,249329950,28250,28250,28250,28250,0
|
|
20240605,195400,249329950,28250,28250,28250,28250,0
|
|
20240605,195300,249329950,28250,28250,28250,28250,0
|
|
20240605,195200,249329950,28250,28250,28250,28250,0
|
|
20240605,195100,249329950,28250,28250,28250,28250,0
|
|
20240605,195000,249329950,28250,28250,28250,28250,0
|
|
20240605,194900,249329950,28250,28250,28250,28250,0
|
|
20240605,194800,249329950,28250,28250,28250,28250,0
|
|
20240605,194700,249329950,28250,28250,28250,28250,0
|
|
20240605,194600,249329950,28250,28250,28250,28250,0
|
|
20240605,194500,249329950,28250,28250,28250,28250,0
|
|
20240605,194400,249329950,28250,28250,28250,28250,0
|
|
20240605,194300,249329950,28250,28250,28250,28250,0
|
|
20240605,194200,249329950,28250,28250,28250,28250,0
|
|
20240605,194100,249329950,28250,28250,28250,28250,0
|
|
20240605,194000,249329950,28250,28250,28250,28250,0
|
|
20240605,193900,249329950,28250,28250,28250,28250,387
|
|
20240605,193800,249329950,28250,28250,28250,28250,0
|
|
20240605,193700,249329950,28250,28250,28250,28250,0
|
|
20240605,193600,249329950,28250,28250,28250,28250,0
|
|
20240605,193500,249329950,28250,28250,28250,28250,0
|
|
20240605,193400,249329950,28250,28250,28250,28250,0
|
|
20240605,193300,249329950,28250,28250,28250,28250,0
|
|
20240605,193200,249329950,28250,28250,28250,28250,0
|
|
20240605,193100,249329950,28250,28250,28250,28250,0
|
|
20240605,193000,249329950,28250,28250,28250,28250,0
|
|
20240605,192900,249329950,28250,28250,28250,28250,0
|
|
20240605,192800,249329950,28250,28250,28250,28250,0
|
|
20240605,192700,249329950,28250,28250,28250,28250,0
|
|
20240605,192600,249329950,28250,28250,28250,28250,0
|
|
20240605,192500,249329950,28250,28250,28250,28250,0
|
|
20240605,192400,249329950,28250,28250,28250,28250,0
|
|
20240605,192300,249329950,28250,28250,28250,28250,0
|
|
20240605,192200,249329950,28250,28250,28250,28250,0
|
|
20240605,192100,249329950,28250,28250,28250,28250,0
|
|
20240605,192000,249329950,28250,28250,28250,28250,0
|
|
20240605,191900,249329950,28250,28250,28250,28250,0
|
|
20240605,191800,249329950,28250,28250,28250,28250,0
|
|
20240605,191700,249329950,28250,28250,28250,28250,0
|
|
20240605,191600,249329950,28250,28250,28250,28250,0
|
|
20240605,191500,249329950,28250,28250,28250,28250,0
|
|
20240605,191400,249329950,28250,28250,28250,28250,0
|
|
20240605,191300,249329950,28250,28250,28250,28250,0
|
|
20240605,191200,249329950,28250,28250,28250,28250,0
|
|
20240605,191100,249329950,28250,28250,28250,28250,0
|
|
20240605,191000,249329950,28250,28250,28250,28250,0
|
|
20240605,190900,249329950,28250,28250,28250,28250,387
|
|
20240605,190800,249329950,28250,28250,28250,28250,0
|
|
20240605,190700,249329950,28250,28250,28250,28250,0
|
|
20240605,190600,249329950,28250,28250,28250,28250,0
|
|
20240605,190500,249329950,28250,28250,28250,28250,0
|
|
20240605,190400,249329950,28250,28250,28250,28250,0
|
|
20240605,190300,249329950,28250,28250,28250,28250,0
|
|
20240605,190200,249329950,28250,28250,28250,28250,0
|
|
20240605,190100,249329950,28250,28250,28250,28250,0
|
|
20240605,190000,249329950,28250,28250,28250,28250,0
|
|
20240605,185900,249329950,28250,28250,28250,28250,0
|
|
20240605,185800,249329950,28250,28250,28250,28250,0
|
|
20240605,185700,249329950,28250,28250,28250,28250,0
|
|
20240605,185600,249329950,28250,28250,28250,28250,0
|
|
20240605,185500,249329950,28250,28250,28250,28250,0
|
|
20240605,185400,249329950,28250,28250,28250,28250,0
|
|
20240605,185300,249329950,28250,28250,28250,28250,0
|
|
20240605,185200,249329950,28250,28250,28250,28250,0
|
|
20240605,185100,249329950,28250,28250,28250,28250,0
|
|
20240605,185000,249329950,28250,28250,28250,28250,0
|
|
20240605,184900,249329950,28250,28250,28250,28250,0
|
|
20240605,184800,249329950,28250,28250,28250,28250,0
|
|
20240605,184700,249329950,28250,28250,28250,28250,0
|
|
20240605,184600,249329950,28250,28250,28250,28250,0
|
|
20240605,184500,249329950,28250,28250,28250,28250,0
|
|
20240605,184400,249329950,28250,28250,28250,28250,0
|
|
20240605,184300,249329950,28250,28250,28250,28250,0
|
|
20240605,184200,249329950,28250,28250,28250,28250,0
|
|
20240605,184100,249329950,28250,28250,28250,28250,0
|
|
20240605,184000,249329950,28250,28250,28250,28250,0
|
|
20240605,183900,249329950,28250,28250,28250,28250,387
|
|
20240605,183800,249329950,28250,28250,28250,28250,0
|
|
20240605,183700,249329950,28250,28250,28250,28250,0
|
|
20240605,183600,249329950,28250,28250,28250,28250,0
|
|
20240605,183500,249329950,28250,28250,28250,28250,0
|
|
20240605,183400,249329950,28250,28250,28250,28250,0
|
|
20240605,183300,249329950,28250,28250,28250,28250,0
|
|
20240605,183200,249329950,28250,28250,28250,28250,0
|
|
20240605,183100,249329950,28250,28250,28250,28250,0
|
|
20240605,183000,249329950,28250,28250,28250,28250,0
|
|
20240605,182900,249329950,28250,28250,28250,28250,0
|
|
20240605,182800,249329950,28250,28250,28250,28250,0
|
|
20240605,182700,249329950,28250,28250,28250,28250,0
|
|
20240605,182600,249329950,28250,28250,28250,28250,0
|
|
20240605,182500,249329950,28250,28250,28250,28250,0
|
|
20240605,182400,249329950,28250,28250,28250,28250,0
|
|
20240605,182300,249329950,28250,28250,28250,28250,0
|
|
20240605,182200,249329950,28250,28250,28250,28250,0
|
|
20240605,182100,249329950,28250,28250,28250,28250,0
|
|
20240605,182000,249329950,28250,28250,28250,28250,0
|
|
20240605,181900,249329950,28250,28250,28250,28250,0
|
|
20240605,181800,249329950,28250,28250,28250,28250,0
|
|
20240605,181700,249329950,28250,28250,28250,28250,0
|
|
20240605,181600,249329950,28250,28250,28250,28250,0
|
|
20240605,181500,249329950,28250,28250,28250,28250,0
|
|
20240605,181400,249329950,28250,28250,28250,28250,0
|
|
20240605,181300,249329950,28250,28250,28250,28250,0
|
|
20240605,181200,249329950,28250,28250,28250,28250,0
|
|
20240605,181100,249329950,28250,28250,28250,28250,0
|
|
20240605,181000,249329950,28250,28250,28250,28250,0
|
|
20240605,180900,249329950,28250,28250,28250,28250,387
|
|
20240605,180800,249329950,28250,28250,28250,28250,0
|
|
20240605,180700,249329950,28250,28250,28250,28250,0
|
|
20240605,180600,249329950,28250,28250,28250,28250,0
|
|
20240605,180500,249329950,28250,28250,28250,28250,0
|
|
20240605,180400,249329950,28250,28250,28250,28250,0
|
|
20240605,180300,249329950,28250,28250,28250,28250,0
|
|
20240605,180200,249329950,28250,28250,28250,28250,0
|
|
20240605,180100,249329950,28250,28250,28250,28250,0
|
|
20240605,180000,249329950,28250,28250,28250,28250,0
|
|
20240605,175900,249329950,28250,28250,28250,28250,0
|
|
20240605,175800,249329950,28250,28250,28250,28250,0
|
|
20240605,175700,249329950,28250,28250,28250,28250,0
|
|
20240605,175600,249329950,28250,28250,28250,28250,0
|
|
20240605,175500,249329950,28250,28250,28250,28250,0
|
|
20240605,175400,249329950,28250,28250,28250,28250,0
|
|
20240605,175300,249329950,28250,28250,28250,28250,0
|
|
20240605,175200,249329950,28250,28250,28250,28250,0
|
|
20240605,175100,249329950,28250,28250,28250,28250,0
|
|
20240605,175000,249329950,28250,28250,28250,28250,0
|
|
20240605,174900,249329950,28250,28250,28250,28250,0
|
|
20240605,174800,249329950,28250,28250,28250,28250,0
|
|
20240605,174700,249329950,28250,28250,28250,28250,0
|
|
20240605,174600,249329950,28250,28250,28250,28250,0
|
|
20240605,174500,249329950,28250,28250,28250,28250,0
|
|
20240605,174400,249329950,28250,28250,28250,28250,0
|
|
20240605,174300,249329950,28250,28250,28250,28250,0
|
|
20240605,174200,249329950,28250,28250,28250,28250,0
|
|
20240605,174100,249329950,28250,28250,28250,28250,0
|
|
20240605,174000,249329950,28250,28250,28250,28250,0
|
|
20240605,173900,249329950,28250,28250,28250,28250,387
|
|
20240605,173800,249329950,28250,28250,28250,28250,0
|
|
20240605,173700,249329950,28250,28250,28250,28250,0
|
|
20240605,173600,249329950,28250,28250,28250,28250,0
|
|
20240605,173500,249329950,28250,28250,28250,28250,0
|
|
20240605,173400,249329950,28250,28250,28250,28250,0
|
|
20240605,173300,249329950,28250,28250,28250,28250,0
|
|
20240605,173200,249329950,28250,28250,28250,28250,0
|
|
20240605,173100,249329950,28250,28250,28250,28250,0
|
|
20240605,173000,249329950,28250,28250,28250,28250,0
|
|
20240605,172900,249329950,28250,28250,28250,28250,0
|
|
20240605,172800,249329950,28250,28250,28250,28250,0
|
|
20240605,172700,249329950,28250,28250,28250,28250,0
|
|
20240605,172600,249329950,28250,28250,28250,28250,0
|
|
20240605,172500,249329950,28250,28250,28250,28250,0
|
|
20240605,172400,249329950,28250,28250,28250,28250,0
|
|
20240605,172300,249329950,28250,28250,28250,28250,0
|
|
20240605,172200,249329950,28250,28250,28250,28250,0
|
|
20240605,172100,249329950,28250,28250,28250,28250,0
|
|
20240605,172000,249329950,28250,28250,28250,28250,0
|
|
20240605,171900,249329950,28250,28250,28250,28250,0
|
|
20240605,171800,249329950,28250,28250,28250,28250,0
|
|
20240605,171700,249329950,28250,28250,28250,28250,0
|
|
20240605,171600,249329950,28250,28250,28250,28250,0
|
|
20240605,171500,249329950,28250,28250,28250,28250,0
|
|
20240605,171400,249329950,28250,28250,28250,28250,0
|
|
20240605,171300,249329950,28250,28250,28250,28250,0
|
|
20240605,171200,249329950,28250,28250,28250,28250,0
|
|
20240605,171100,249329950,28250,28250,28250,28250,0
|
|
20240605,171000,249329950,28250,28250,28250,28250,0
|
|
20240605,170900,249329950,28250,28250,28250,28250,387
|
|
20240605,170800,249329950,28250,28250,28250,28250,0
|
|
20240605,170700,249329950,28250,28250,28250,28250,0
|
|
20240605,170600,249329950,28250,28250,28250,28250,0
|
|
20240605,170500,249329950,28250,28250,28250,28250,0
|
|
20240605,170400,249329950,28250,28250,28250,28250,0
|
|
20240605,170300,249329950,28250,28250,28250,28250,0
|
|
20240605,170200,249329950,28250,28250,28250,28250,0
|
|
20240605,170100,249329950,28250,28250,28250,28250,0
|
|
20240605,170000,249329950,28250,28250,28250,28250,0
|
|
20240605,165900,249329950,28250,28250,28250,28250,0
|
|
20240605,165800,249329950,28250,28250,28250,28250,0
|
|
20240605,165700,249329950,28250,28250,28250,28250,0
|
|
20240605,165600,249329950,28250,28250,28250,28250,0
|
|
20240605,165500,249329950,28250,28250,28250,28250,0
|
|
20240605,165400,249329950,28250,28250,28250,28250,0
|
|
20240605,165300,249329950,28250,28250,28250,28250,0
|
|
20240605,165200,249329950,28250,28250,28250,28250,0
|
|
20240605,165100,249329950,28250,28250,28250,28250,0
|
|
20240605,165000,249329950,28250,28250,28250,28250,0
|
|
20240605,164900,249329950,28250,28250,28250,28250,0
|
|
20240605,164800,249329950,28250,28250,28250,28250,0
|
|
20240605,164700,249329950,28250,28250,28250,28250,0
|
|
20240605,164600,249329950,28250,28250,28250,28250,0
|
|
20240605,164500,249329950,28250,28250,28250,28250,0
|
|
20240605,164400,249329950,28250,28250,28250,28250,0
|
|
20240605,164300,249329950,28250,28250,28250,28250,0
|
|
20240605,164200,249329950,28250,28250,28250,28250,0
|
|
20240605,164100,249329950,28250,28250,28250,28250,0
|
|
20240605,164000,249329950,28250,28250,28250,28250,0
|
|
20240605,163900,249329950,28250,28250,28250,28250,387
|
|
20240605,163800,249329950,28250,28250,28250,28250,0
|
|
20240605,163700,249329950,28250,28250,28250,28250,0
|
|
20240605,163600,249329950,28250,28250,28250,28250,0
|
|
20240605,163500,249329950,28250,28250,28250,28250,0
|
|
20240605,163400,249329950,28250,28250,28250,28250,0
|
|
20240605,163300,249329950,28250,28250,28250,28250,0
|
|
20240605,163200,249329950,28250,28250,28250,28250,0
|
|
20240605,163100,249329950,28250,28250,28250,28250,0
|
|
20240605,163000,249329950,28250,28250,28250,28250,0
|
|
20240605,162900,249329950,28250,28250,28250,28250,0
|
|
20240605,162800,249329950,28250,28250,28250,28250,0
|
|
20240605,162700,249329950,28250,28250,28250,28250,0
|
|
20240605,162600,249329950,28250,28250,28250,28250,0
|
|
20240605,162500,249329950,28250,28250,28250,28250,0
|
|
20240605,162400,249329950,28250,28250,28250,28250,0
|
|
20240605,162300,249329950,28250,28250,28250,28250,0
|
|
20240605,162200,249329950,28250,28250,28250,28250,0
|
|
20240605,162100,249329950,28250,28250,28250,28250,0
|
|
20240605,162000,249329950,28250,28250,28250,28250,0
|
|
20240605,161900,249329950,28250,28250,28250,28250,0
|
|
20240605,161800,249329950,28250,28250,28250,28250,0
|
|
20240605,161700,249329950,28250,28250,28250,28250,0
|
|
20240605,161600,249329950,28250,28250,28250,28250,0
|
|
20240605,161500,249329950,28250,28250,28250,28250,0
|
|
20240605,161400,249329950,28250,28250,28250,28250,0
|
|
20240605,161300,249329950,28250,28250,28250,28250,0
|
|
20240605,161200,249329950,28250,28250,28250,28250,0
|
|
20240605,161100,249329950,28250,28250,28250,28250,0
|
|
20240605,161000,249329950,28250,28250,28250,28250,0
|
|
20240605,160900,249329950,28250,28250,28250,28250,387
|
|
20240605,160800,249329950,28250,28250,28250,28250,0
|
|
20240605,160700,249329950,28250,28250,28250,28250,0
|
|
20240605,160600,249329950,28250,28250,28250,28250,0
|
|
20240605,160500,249329950,28250,28250,28250,28250,0
|
|
20240605,160400,249329950,28250,28250,28250,28250,0
|
|
20240605,160300,249329950,28250,28250,28250,28250,0
|
|
20240605,160200,249329950,28250,28250,28250,28250,0
|
|
20240605,160100,249329950,28250,28250,28250,28250,0
|
|
20240605,160000,249329950,28250,28250,28250,28250,0
|
|
20240605,155900,249329950,28250,28250,28250,28250,0
|
|
20240605,155800,249329950,28250,28250,28250,28250,0
|
|
20240605,155700,249329950,28250,28250,28250,28250,0
|
|
20240605,155600,249329950,28250,28250,28250,28250,0
|
|
20240605,155500,249329950,28250,28250,28250,28250,0
|
|
20240605,155400,249329950,28250,28250,28250,28250,0
|
|
20240605,155300,249329950,28250,28250,28250,28250,0
|
|
20240605,155200,249329950,28250,28250,28250,28250,0
|
|
20240605,155100,249329950,28250,28250,28250,28250,0
|
|
20240605,155000,249329950,28250,28250,28250,28250,0
|
|
20240605,154900,249329950,28250,28250,28250,28250,0
|
|
20240605,154800,249329950,28250,28250,28250,28250,0
|
|
20240605,154700,249329950,28250,28250,28250,28250,0
|
|
20240605,154600,249329950,28250,28250,28250,28250,0
|
|
20240605,154500,249329950,28250,28250,28250,28250,0
|
|
20240605,154400,249329950,28250,28250,28250,28250,0
|
|
20240605,154300,249329950,28250,28250,28250,28250,0
|
|
20240605,154200,249329950,28250,28250,28250,28250,0
|
|
20240605,154100,249329950,28250,28250,28250,28250,0
|
|
20240605,154000,249329950,28250,28250,28250,28250,0
|
|
20240605,153900,249329950,28250,28250,28250,28250,387
|
|
20240605,153800,249329950,28250,28250,28250,28250,0
|
|
20240605,153700,249329950,28250,28250,28250,28250,0
|
|
20240605,153600,249329950,28250,28250,28250,28250,0
|
|
20240605,153500,249329950,28250,28250,28250,28250,0
|
|
20240605,153400,249329950,28250,28250,28250,28250,0
|
|
20240605,153300,249329950,28250,28250,28250,28250,0
|
|
20240605,153200,249329950,28250,28250,28250,28250,0
|
|
20240605,153100,249329950,28250,28250,28250,28250,0
|
|
20240605,153000,249329950,28250,28250,28250,28250,387
|
|
20240605,152900,238397200,28250,28250,28250,28250,0
|
|
20240605,152800,238397200,28250,28250,28250,28250,0
|
|
20240605,152700,238397200,28250,28250,28250,28250,0
|
|
20240605,152600,238397200,28250,28250,28250,28250,0
|
|
20240605,152500,238397200,28250,28250,28250,28250,0
|
|
20240605,152400,238397200,28250,28250,28250,28250,0
|
|
20240605,152300,238397200,28250,28250,28250,28250,0
|
|
20240605,152200,238397200,28250,28250,28250,28250,0
|
|
20240605,152100,238397200,28250,28250,28250,28250,0
|
|
20240605,152000,238397200,28250,28250,28250,28250,0
|
|
20240605,151900,238397200,28250,28100,28250,28100,9
|
|
20240605,151800,238143200,28100,28100,28100,28100,90
|
|
20240605,151700,235614200,28050,28050,28050,28050,0
|
|
20240605,151600,235614200,28050,28050,28050,28050,0
|
|
20240605,151500,235614200,28050,28050,28050,28050,0
|
|
20240605,151400,235614200,28050,28050,28050,28050,2
|
|
20240605,151300,235558100,28100,28050,28100,28050,607
|
|
20240605,151200,218531400,28100,28100,28100,28100,0
|
|
20240605,151100,218531400,28100,28100,28100,28100,0
|
|
20240605,151000,218531400,28100,28100,28100,28100,116
|
|
20240605,150900,215271800,28150,28150,28150,28150,0
|
|
20240605,150800,215271800,28150,28150,28150,28100,13
|
|
20240605,150700,214906050,28150,28150,28150,28150,0
|
|
20240605,150600,214906050,28150,28100,28150,28100,100
|
|
20240605,150500,212093550,28100,28100,28100,28100,0
|
|
20240605,150400,212093550,28100,28100,28100,28100,0
|
|
20240605,150300,212093550,28100,28100,28100,28100,33
|
|
20240605,150200,211166250,28100,28100,28100,28100,0
|
|
20240605,150100,211166250,28100,28100,28100,28100,5
|
|
20240605,150000,211025750,28100,28100,28100,28100,0
|
|
20240605,145900,211025750,28100,28100,28100,28100,0
|
|
20240605,145800,211025750,28100,28100,28100,28100,0
|
|
20240605,145700,211025750,28100,28100,28100,28100,0
|
|
20240605,145600,211025750,28100,28100,28100,28100,49
|
|
20240605,145500,209648850,28100,28100,28100,28100,0
|
|
20240605,145400,209648850,28100,28100,28100,28100,0
|
|
20240605,145300,209648850,28100,28100,28100,28100,0
|
|
20240605,145200,209648850,28100,28100,28100,28100,0
|
|
20240605,145100,209648850,28100,28100,28100,28100,0
|
|
20240605,145000,209648850,28100,28100,28100,28100,0
|
|
20240605,144900,209648850,28100,28100,28100,28100,0
|
|
20240605,144800,209648850,28100,28100,28100,28100,0
|
|
20240605,144700,209648850,28100,28100,28100,28100,0
|
|
20240605,144600,209648850,28100,28100,28100,28100,822
|
|
20240605,144500,186550650,28100,28100,28100,28100,200
|
|
20240605,144400,180930650,28100,28100,28100,28100,250
|
|
20240605,144300,173905650,28100,28100,28100,28100,0
|
|
20240605,144200,173905650,28100,28150,28150,28100,201
|
|
20240605,144100,168257500,28150,28150,28150,28150,0
|
|
20240605,144000,168257500,28150,28100,28150,28100,52
|
|
20240605,143900,166796200,28150,28100,28150,28100,70
|
|
20240605,143800,164828200,28200,28200,28200,28200,0
|
|
20240605,143700,164828200,28200,28200,28200,28200,12
|
|
20240605,143600,164489800,28200,28200,28200,28200,0
|
|
20240605,143500,164489800,28200,28200,28200,28200,0
|
|
20240605,143400,164489800,28200,28200,28200,28200,0
|
|
20240605,143300,164489800,28200,28200,28200,28200,0
|
|
20240605,143200,164489800,28200,28200,28200,28200,0
|
|
20240605,143100,164489800,28200,28200,28200,28200,0
|
|
20240605,143000,164489800,28200,28100,28200,28100,2
|
|
20240605,142900,164433500,28200,28200,28200,28200,1
|
|
20240605,142800,164405300,28100,28100,28100,28100,0
|
|
20240605,142700,164405300,28100,28100,28100,28100,0
|
|
20240605,142600,164405300,28100,28100,28100,28100,0
|
|
20240605,142500,164405300,28100,28100,28100,28100,0
|
|
20240605,142400,164405300,28100,28100,28100,28100,0
|
|
20240605,142300,164405300,28100,28100,28100,28100,0
|
|
20240605,142200,164405300,28100,28100,28100,28100,1
|
|
20240605,142100,164377200,28100,28100,28100,28100,0
|
|
20240605,142000,164377200,28100,28100,28100,28100,0
|
|
20240605,141900,164377200,28100,28100,28100,28100,0
|
|
20240605,141800,164377200,28100,28100,28100,28100,0
|
|
20240605,141700,164377200,28100,28100,28100,28100,0
|
|
20240605,141600,164377200,28100,28100,28100,28100,0
|
|
20240605,141500,164377200,28100,28100,28100,28100,0
|
|
20240605,141400,164377200,28100,28100,28100,28100,1
|
|
20240605,141300,164349100,28150,28150,28150,28150,0
|
|
20240605,141200,164349100,28150,28150,28150,28150,0
|
|
20240605,141100,164349100,28150,28150,28150,28150,0
|
|
20240605,141000,164349100,28150,28150,28150,28150,0
|
|
20240605,140900,164349100,28150,28150,28150,28150,0
|
|
20240605,140800,164349100,28150,28150,28150,28150,0
|
|
20240605,140700,164349100,28150,28150,28150,28150,11
|
|
20240605,140600,164039450,28100,28100,28100,28100,1
|
|
20240605,140500,164011350,28100,28100,28100,28100,0
|
|
20240605,140400,164011350,28100,28100,28100,28100,0
|
|
20240605,140300,164011350,28100,28100,28100,28100,0
|
|
20240605,140200,164011350,28100,28100,28100,28100,0
|
|
20240605,140100,164011350,28100,28100,28100,28100,0
|
|
20240605,140000,164011350,28100,28100,28100,28100,0
|
|
20240605,135900,164011350,28100,28100,28100,28100,1
|
|
20240605,135800,163983250,28100,28100,28100,28100,0
|
|
20240605,135700,163983250,28100,28100,28100,28100,0
|
|
20240605,135600,163983250,28100,28100,28100,28100,0
|
|
20240605,135500,163983250,28100,28100,28100,28100,0
|
|
20240605,135400,163983250,28100,28100,28100,28100,0
|
|
20240605,135300,163983250,28100,28100,28100,28100,0
|
|
20240605,135200,163983250,28100,28100,28100,28100,0
|
|
20240605,135100,163983250,28100,28100,28100,28100,1
|
|
20240605,135000,163955150,28100,28100,28100,28100,0
|
|
20240605,134900,163955150,28100,28100,28100,28100,0
|
|
20240605,134800,163955150,28100,28100,28100,28100,1
|
|
20240605,134700,163927050,28100,28100,28100,28100,8
|
|
20240605,134600,163702250,28200,28200,28200,28200,0
|
|
20240605,134500,163702250,28200,28200,28200,28200,0
|
|
20240605,134400,163702250,28200,28200,28200,28200,1
|
|
20240605,134300,163674050,28100,28100,28100,28100,1
|
|
20240605,134200,163645950,28100,28100,28100,28100,0
|
|
20240605,134100,163645950,28100,28100,28100,28100,0
|
|
20240605,134000,163645950,28100,28100,28100,28100,0
|
|
20240605,133900,163645950,28100,28100,28100,28100,0
|
|
20240605,133800,163645950,28100,28100,28100,28100,0
|
|
20240605,133700,163645950,28100,28100,28100,28100,0
|
|
20240605,133600,163645950,28100,28100,28100,28100,0
|
|
20240605,133500,163645950,28100,28100,28100,28100,1
|
|
20240605,133400,163617850,28200,28200,28200,28200,0
|
|
20240605,133300,163617850,28200,28200,28200,28200,0
|
|
20240605,133200,163617850,28200,28200,28200,28200,0
|
|
20240605,133100,163617850,28200,28200,28200,28200,0
|
|
20240605,133000,163617850,28200,28200,28200,28200,0
|
|
20240605,132900,163617850,28200,28200,28200,28200,0
|
|
20240605,132800,163617850,28200,28100,28200,28100,2
|
|
20240605,132700,163561550,28200,28200,28200,28200,0
|
|
20240605,132600,163561550,28200,28200,28200,28200,0
|
|
20240605,132500,163561550,28200,28200,28200,28200,0
|
|
20240605,132400,163561550,28200,28200,28200,28200,0
|
|
20240605,132300,163561550,28200,28200,28200,28200,0
|
|
20240605,132200,163561550,28200,28200,28200,28200,0
|
|
20240605,132100,163561550,28200,28200,28200,28200,1
|
|
20240605,132000,163533350,28200,28100,28200,28100,52
|
|
20240605,131900,162067050,28100,28100,28100,28100,0
|
|
20240605,131800,162067050,28100,28100,28100,28100,0
|
|
20240605,131700,162067050,28100,28100,28100,28100,0
|
|
20240605,131600,162067050,28100,28100,28100,28100,0
|
|
20240605,131500,162067050,28100,28100,28100,28100,0
|
|
20240605,131400,162067050,28100,28100,28100,28100,0
|
|
20240605,131300,162067050,28100,28100,28100,28100,0
|
|
20240605,131200,162067050,28100,28100,28100,28100,1
|
|
20240605,131100,162038950,28150,28150,28150,28150,0
|
|
20240605,131000,162038950,28150,28150,28150,28150,0
|
|
20240605,130900,162038950,28150,28150,28150,28150,0
|
|
20240605,130800,162038950,28150,28150,28150,28150,0
|
|
20240605,130700,162038950,28150,28150,28150,28150,0
|
|
20240605,130600,162038950,28150,28150,28150,28150,49
|
|
20240605,130500,160659600,28150,28150,28150,28150,0
|
|
20240605,130400,160659600,28150,28150,28150,28150,1
|
|
20240605,130300,160631450,28150,28150,28150,28150,10
|
|
20240605,130200,160349950,28200,28200,28200,28200,0
|
|
20240605,130100,160349950,28200,28200,28200,28200,84
|
|
20240605,130000,157981150,28200,28200,28200,28200,0
|
|
20240605,125900,157981150,28200,28200,28200,28200,5
|
|
20240605,125800,157840150,28250,28250,28250,28250,1
|
|
20240605,125700,157811900,28200,28200,28200,28200,1
|
|
20240605,125600,157783700,28250,28250,28250,28250,0
|
|
20240605,125500,157783700,28250,28250,28250,28250,1
|
|
20240605,125400,157755450,28250,28250,28250,28250,0
|
|
20240605,125300,157755450,28250,28250,28250,28250,0
|
|
20240605,125200,157755450,28250,28250,28250,28250,0
|
|
20240605,125100,157755450,28250,28250,28250,28250,0
|
|
20240605,125000,157755450,28250,28250,28250,28250,50
|
|
20240605,124900,156342950,28200,28200,28200,28200,1
|
|
20240605,124800,156314750,28250,28250,28250,28250,0
|
|
20240605,124700,156314750,28250,28250,28250,28250,10
|
|
20240605,124600,156032250,28200,28200,28200,28200,0
|
|
20240605,124500,156032250,28200,28200,28200,28200,0
|
|
20240605,124400,156032250,28200,28200,28200,28200,0
|
|
20240605,124300,156032250,28200,28200,28200,28200,0
|
|
20240605,124200,156032250,28200,28200,28200,28200,0
|
|
20240605,124100,156032250,28200,28200,28200,28200,1
|
|
20240605,124000,156004050,28250,28250,28250,28250,50
|
|
20240605,123900,154591550,28200,28200,28200,28200,0
|
|
20240605,123800,154591550,28200,28200,28200,28200,0
|
|
20240605,123700,154591550,28200,28200,28200,28200,1
|
|
20240605,123600,154563350,28200,28200,28200,28200,0
|
|
20240605,123500,154563350,28200,28200,28200,28200,1
|
|
20240605,123400,154535150,28150,28150,28150,28150,0
|
|
20240605,123300,154535150,28150,28150,28150,28150,1
|
|
20240605,123200,154507000,28150,28150,28150,28150,0
|
|
20240605,123100,154507000,28150,28150,28150,28150,0
|
|
20240605,123000,154507000,28150,28150,28150,28150,2
|
|
20240605,122900,154450700,28200,28200,28200,28200,0
|
|
20240605,122800,154450700,28200,28200,28200,28200,0
|
|
20240605,122700,154450700,28200,28200,28200,28200,0
|
|
20240605,122600,154450700,28200,28150,28200,28150,2
|
|
20240605,122500,154394350,28150,28150,28150,28150,0
|
|
20240605,122400,154394350,28150,28150,28150,28150,0
|
|
20240605,122300,154394350,28150,28150,28150,28150,0
|
|
20240605,122200,154394350,28150,28150,28150,28150,0
|
|
20240605,122100,154394350,28150,28150,28150,28150,0
|
|
20240605,122000,154394350,28150,28150,28150,28150,0
|
|
20240605,121900,154394350,28150,28150,28150,28150,0
|
|
20240605,121800,154394350,28150,28150,28150,28150,1
|
|
20240605,121700,154366200,28200,28200,28200,28200,0
|
|
20240605,121600,154366200,28200,28200,28200,28200,0
|
|
20240605,121500,154366200,28200,28200,28200,28200,0
|
|
20240605,121400,154366200,28200,28200,28200,28200,0
|
|
20240605,121300,154366200,28200,28200,28200,28200,50
|
|
20240605,121200,152956200,28200,28200,28200,28200,0
|
|
20240605,121100,152956200,28200,28150,28200,28150,904
|
|
20240605,121000,127508550,28150,28150,28150,28150,1
|
|
20240605,120900,127480400,28150,28150,28150,28150,0
|
|
20240605,120800,127480400,28150,28150,28150,28150,0
|
|
20240605,120700,127480400,28150,28150,28150,28150,0
|
|
20240605,120600,127480400,28150,28150,28150,28150,359
|
|
20240605,120500,117374550,28150,28150,28150,28150,0
|
|
20240605,120400,117374550,28150,28150,28150,28150,0
|
|
20240605,120300,117374550,28150,28150,28150,28150,0
|
|
20240605,120200,117374550,28150,28150,28150,28150,1
|
|
20240605,120100,117346400,28200,28200,28200,28200,50
|
|
20240605,120000,115936400,28150,28150,28150,28150,0
|
|
20240605,115900,115936400,28150,28150,28150,28150,0
|
|
20240605,115800,115936400,28150,28150,28150,28150,0
|
|
20240605,115700,115936400,28150,28150,28150,28150,1
|
|
20240605,115600,115908250,28150,28150,28150,28150,0
|
|
20240605,115500,115908250,28150,28150,28150,28150,1
|
|
20240605,115400,115880100,28250,28250,28250,28250,14
|
|
20240605,115300,115484600,28250,28250,28250,28250,0
|
|
20240605,115200,115484600,28250,28250,28250,28250,0
|
|
20240605,115100,115484600,28250,28200,28250,28200,58
|
|
20240605,115000,113848950,28250,28250,28250,28250,0
|
|
20240605,114900,113848950,28250,28250,28250,28250,1
|
|
20240605,114800,113820700,28200,28200,28200,28200,0
|
|
20240605,114700,113820700,28200,28200,28200,28200,10
|
|
20240605,114600,113538700,28200,28200,28200,28200,0
|
|
20240605,114500,113538700,28200,28200,28200,28200,0
|
|
20240605,114400,113538700,28200,28200,28200,28200,0
|
|
20240605,114300,113538700,28200,28250,28250,28200,66
|
|
20240605,114200,111675550,28300,28300,28300,28300,0
|
|
20240605,114100,111675550,28300,28250,28300,28250,4
|
|
20240605,114000,111562400,28250,28250,28250,28250,0
|
|
20240605,113900,111562400,28250,28300,28300,28250,21
|
|
20240605,113800,110968150,28300,28300,28300,28300,1
|
|
20240605,113700,110939850,28250,28250,28250,28250,0
|
|
20240605,113600,110939850,28250,28250,28250,28250,4
|
|
20240605,113500,110826850,28250,28250,28250,28250,0
|
|
20240605,113400,110826850,28250,28250,28250,28250,0
|
|
20240605,113300,110826850,28250,28250,28250,28250,1
|
|
20240605,113200,110798600,28200,28200,28200,28200,11
|
|
20240605,113100,110488400,28300,28300,28300,28300,0
|
|
20240605,113000,110488400,28300,28300,28300,28300,0
|
|
20240605,112900,110488400,28300,28300,28300,28300,2
|
|
20240605,112800,110431800,28300,28300,28300,28300,2
|
|
20240605,112700,110375200,28300,28300,28300,28300,0
|
|
20240605,112600,110375200,28300,28300,28300,28300,55
|
|
20240605,112500,108818700,28300,28300,28300,28300,1
|
|
20240605,112400,108790400,28200,28200,28200,28200,0
|
|
20240605,112300,108790400,28200,28200,28200,28200,1
|
|
20240605,112200,108762200,28200,28200,28200,28200,70
|
|
20240605,112100,106788200,28200,28200,28200,28200,0
|
|
20240605,112000,106788200,28200,28200,28200,28200,0
|
|
20240605,111900,106788200,28200,28200,28200,28200,0
|
|
20240605,111800,106788200,28200,28200,28200,28200,0
|
|
20240605,111700,106788200,28200,28200,28200,28200,0
|
|
20240605,111600,106788200,28200,28200,28200,28200,0
|
|
20240605,111500,106788200,28200,28200,28200,28200,29
|
|
20240605,111400,105970400,28200,28200,28200,28200,5
|
|
20240605,111300,105829400,28200,28200,28200,28200,1
|
|
20240605,111200,105801200,28250,28250,28250,28250,0
|
|
20240605,111100,105801200,28250,28250,28250,28250,0
|
|
20240605,111000,105801200,28250,28250,28250,28250,0
|
|
20240605,110900,105801200,28250,28250,28250,28250,0
|
|
20240605,110800,105801200,28250,28250,28250,28250,19
|
|
20240605,110700,105264450,28200,28200,28200,28200,0
|
|
20240605,110600,105264450,28200,28200,28200,28200,0
|
|
20240605,110500,105264450,28200,28200,28200,28200,0
|
|
20240605,110400,105264450,28200,28200,28200,28200,0
|
|
20240605,110300,105264450,28200,28200,28200,28200,1
|
|
20240605,110200,105236250,28300,28300,28300,28300,0
|
|
20240605,110100,105236250,28300,28300,28300,28300,0
|
|
20240605,110000,105236250,28300,28300,28300,28300,0
|
|
20240605,105900,105236250,28300,28300,28300,28300,0
|
|
20240605,105800,105236250,28300,28300,28300,28300,0
|
|
20240605,105700,105236250,28300,28300,28300,28300,1
|
|
20240605,105600,105207950,28300,28300,28300,28300,2
|
|
20240605,105500,105151350,28300,28250,28300,28250,4
|
|
20240605,105400,105038200,28200,28200,28200,28200,0
|
|
20240605,105300,105038200,28200,28250,28250,28200,16
|
|
20240605,105200,104586700,28250,28250,28250,28250,0
|
|
20240605,105100,104586700,28250,28250,28250,28250,5
|
|
20240605,105000,104445450,28250,28250,28250,28250,0
|
|
20240605,104900,104445450,28250,28250,28300,28250,450
|
|
20240605,104800,91711950,28250,28250,28250,28250,0
|
|
20240605,104700,91711950,28250,28250,28250,28250,42
|
|
20240605,104600,90525450,28250,28250,28250,28250,0
|
|
20240605,104500,90525450,28250,28250,28250,28250,2
|
|
20240605,104400,90468950,28200,28200,28200,28200,0
|
|
20240605,104300,90468950,28200,28200,28200,28200,0
|
|
20240605,104200,90468950,28200,28200,28200,28200,0
|
|
20240605,104100,90468950,28200,28200,28200,28200,0
|
|
20240605,104000,90468950,28200,28200,28200,28200,10
|
|
20240605,103900,90186950,28200,28200,28200,28200,11
|
|
20240605,103800,89876750,28200,28200,28200,28200,0
|
|
20240605,103700,89876750,28200,28200,28200,28200,0
|
|
20240605,103600,89876750,28200,28200,28200,28200,9
|
|
20240605,103500,89622950,28200,28200,28200,28200,0
|
|
20240605,103400,89622950,28200,28200,28200,28200,0
|
|
20240605,103300,89622950,28200,28200,28200,28200,0
|
|
20240605,103200,89622950,28200,28200,28200,28200,0
|
|
20240605,103100,89622950,28200,28200,28200,28200,159
|
|
20240605,103000,85139150,28200,28200,28200,28200,21
|
|
20240605,102900,84546950,28150,28150,28150,28150,0
|
|
20240605,102800,84546950,28150,28150,28150,28150,18
|
|
20240605,102700,84040250,28150,28150,28150,28150,2
|
|
20240605,102600,83983950,28150,28150,28150,28150,0
|
|
20240605,102500,83983950,28150,28150,28150,28150,0
|
|
20240605,102400,83983950,28150,28150,28150,28150,0
|
|
20240605,102300,83983950,28150,28150,28150,28150,0
|
|
20240605,102200,83983950,28150,28150,28150,28150,0
|
|
20240605,102100,83983950,28150,28150,28150,28150,0
|
|
20240605,102000,83983950,28150,28150,28150,28150,0
|
|
20240605,101900,83983950,28150,28150,28150,28150,4
|
|
20240605,101800,83871350,28150,28150,28150,28150,6
|
|
20240605,101700,83702450,28150,28150,28150,28150,6
|
|
20240605,101600,83533550,28100,28100,28100,28100,0
|
|
20240605,101500,83533550,28100,28100,28100,28100,120
|
|
20240605,101400,80161550,28100,28100,28100,28100,0
|
|
20240605,101300,80161550,28100,28100,28100,28100,0
|
|
20240605,101200,80161550,28100,28100,28100,28100,4
|
|
20240605,101100,80049150,28050,28050,28050,28050,0
|
|
20240605,101000,80049150,28050,28050,28050,28050,0
|
|
20240605,100900,80049150,28050,28050,28050,28050,34
|
|
20240605,100800,79095450,28050,28050,28050,28050,0
|
|
20240605,100700,79095450,28050,28050,28050,28050,1
|
|
20240605,100600,79067400,28050,28050,28050,28050,0
|
|
20240605,100500,79067400,28050,28050,28050,28050,0
|
|
20240605,100400,79067400,28050,28050,28050,28050,1
|
|
20240605,100300,79039350,28050,28050,28050,28050,4
|
|
20240605,100200,78927150,28100,28100,28100,28100,0
|
|
20240605,100100,78927150,28100,28100,28100,28100,0
|
|
20240605,100000,78927150,28100,28100,28100,28100,0
|
|
20240605,095900,78927150,28100,28100,28100,28100,0
|
|
20240605,095800,78927150,28100,28100,28100,28100,0
|
|
20240605,095700,78927150,28100,28100,28100,28100,261
|
|
20240605,095600,71593050,28000,28000,28000,28000,2
|
|
20240605,095500,71537050,28100,28100,28100,28100,0
|
|
20240605,095400,71537050,28100,28100,28100,28100,1
|
|
20240605,095300,71508950,28000,28000,28000,28000,0
|
|
20240605,095200,71508950,28000,28000,28000,28000,1
|
|
20240605,095100,71480950,28100,28100,28100,28100,0
|
|
20240605,095000,71480950,28100,28100,28100,28100,0
|
|
20240605,094900,71480950,28100,28100,28100,28100,0
|
|
20240605,094800,71480950,28100,28100,28100,28100,1
|
|
20240605,094700,71452850,28000,28000,28000,28000,0
|
|
20240605,094600,71452850,28000,28000,28000,28000,0
|
|
20240605,094500,71452850,28000,28000,28000,28000,0
|
|
20240605,094400,71452850,28000,28000,28000,28000,0
|
|
20240605,094300,71452850,28000,28000,28000,28000,0
|
|
20240605,094200,71452850,28000,28000,28000,28000,0
|
|
20240605,094100,71452850,28000,28000,28000,28000,0
|
|
20240605,094000,71452850,28000,28000,28000,28000,0
|
|
20240605,093900,71452850,28000,28000,28000,28000,9
|
|
20240605,093800,71200850,28100,28100,28100,28100,1
|
|
20240605,093700,71172750,28000,28050,28050,28000,74
|
|
20240605,093600,69098350,28100,28100,28100,28100,0
|
|
20240605,093500,69098350,28100,28100,28100,28100,0
|
|
20240605,093400,69098350,28100,28100,28100,28100,0
|
|
20240605,093300,69098350,28100,28100,28100,28100,28
|
|
20240605,093200,68311550,28100,28100,28100,28100,0
|
|
20240605,093100,68311550,28100,28100,28100,28100,0
|
|
20240605,093000,68311550,28100,28100,28100,28100,0
|
|
20240605,092900,68311550,28100,28100,28100,28100,11
|
|
20240605,092800,68002450,28150,28150,28150,28150,0
|
|
20240605,092700,68002450,28150,28150,28150,28150,0
|
|
20240605,092600,68002450,28150,28150,28150,28150,0
|
|
20240605,092500,68002450,28150,28100,28150,28100,292
|
|
20240605,092400,59786950,28150,28150,28150,28150,0
|
|
20240605,092300,59786950,28150,28150,28150,28150,223
|
|
20240605,092200,53509500,28150,28150,28150,28150,3
|
|
20240605,092100,53425050,28100,28100,28100,28100,5
|
|
20240605,092000,53284550,28100,28100,28100,28100,5
|
|
20240605,091900,53144050,28100,28100,28100,28100,5
|
|
20240605,091800,53003550,28050,28050,28050,28050,0
|
|
20240605,091700,53003550,28050,28050,28050,28050,63
|
|
20240605,091600,51236400,28050,28050,28050,28050,0
|
|
20240605,091500,51236400,28050,28050,28050,28050,28
|
|
20240605,091400,50451000,28050,28100,28100,28050,212
|
|
20240605,091300,44504300,27950,27950,27950,27950,0
|
|
20240605,091200,44504300,27950,27950,27950,27950,0
|
|
20240605,091100,44504300,27950,27950,27950,27950,1
|
|
20240605,091000,44476350,28000,28000,28000,28000,0
|
|
20240605,090900,44476350,28000,28050,28050,28000,295
|
|
20240605,090800,36214100,28050,28050,28050,28050,0
|
|
20240605,090700,36214100,28050,28050,28050,28050,0
|
|
20240605,090600,36214100,28050,28050,28050,28050,1
|
|
20240605,090500,36186050,28050,28050,28050,28050,0
|
|
20240605,090400,36186050,28050,28000,28050,28000,97
|
|
20240605,090300,33468700,28000,28000,28000,28000,25
|
|
20240605,090200,32768700,27900,27900,27900,27900,0
|
|
20240605,090100,32768700,27900,27950,27950,27900,320
|
|
20240605,090000,23829000,28200,28200,28200,28200,845
|