677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,201400,911311700,48050,48050,48050,48050,300
|
|
20240529,201300,911311700,48050,48050,48050,48050,0
|
|
20240529,201200,911311700,48050,48050,48050,48050,0
|
|
20240529,201100,911311700,48050,48050,48050,48050,0
|
|
20240529,201000,911311700,48050,48050,48050,48050,0
|
|
20240529,200900,911311700,48050,48050,48050,48050,0
|
|
20240529,200800,911311700,48050,48050,48050,48050,0
|
|
20240529,200700,911311700,48050,48050,48050,48050,0
|
|
20240529,200600,911311700,48050,48050,48050,48050,0
|
|
20240529,200500,911311700,48050,48050,48050,48050,0
|
|
20240529,200400,911311700,48050,48050,48050,48050,0
|
|
20240529,200300,911311700,48050,48050,48050,48050,0
|
|
20240529,200200,911311700,48050,48050,48050,48050,0
|
|
20240529,200100,911311700,48050,48050,48050,48050,0
|
|
20240529,200000,911311700,48050,48050,48050,48050,0
|
|
20240529,195900,911311700,48050,48050,48050,48050,0
|
|
20240529,195800,911311700,48050,48050,48050,48050,0
|
|
20240529,195700,911311700,48050,48050,48050,48050,0
|
|
20240529,195600,911311700,48050,48050,48050,48050,0
|
|
20240529,195500,911311700,48050,48050,48050,48050,0
|
|
20240529,195400,911311700,48050,48050,48050,48050,0
|
|
20240529,195300,911311700,48050,48050,48050,48050,0
|
|
20240529,195200,911311700,48050,48050,48050,48050,0
|
|
20240529,195100,911311700,48050,48050,48050,48050,0
|
|
20240529,195000,911311700,48050,48050,48050,48050,0
|
|
20240529,194900,911311700,48050,48050,48050,48050,0
|
|
20240529,194800,911311700,48050,48050,48050,48050,0
|
|
20240529,194700,911311700,48050,48050,48050,48050,0
|
|
20240529,194600,911311700,48050,48050,48050,48050,0
|
|
20240529,194500,911311700,48050,48050,48050,48050,0
|
|
20240529,194400,911311700,48050,48050,48050,48050,300
|
|
20240529,194300,911311700,48050,48050,48050,48050,0
|
|
20240529,194200,911311700,48050,48050,48050,48050,0
|
|
20240529,194100,911311700,48050,48050,48050,48050,0
|
|
20240529,194000,911311700,48050,48050,48050,48050,0
|
|
20240529,193900,911311700,48050,48050,48050,48050,0
|
|
20240529,193800,911311700,48050,48050,48050,48050,0
|
|
20240529,193700,911311700,48050,48050,48050,48050,0
|
|
20240529,193600,911311700,48050,48050,48050,48050,0
|
|
20240529,193500,911311700,48050,48050,48050,48050,0
|
|
20240529,193400,911311700,48050,48050,48050,48050,0
|
|
20240529,193300,911311700,48050,48050,48050,48050,0
|
|
20240529,193200,911311700,48050,48050,48050,48050,0
|
|
20240529,193100,911311700,48050,48050,48050,48050,0
|
|
20240529,193000,911311700,48050,48050,48050,48050,0
|
|
20240529,192900,911311700,48050,48050,48050,48050,0
|
|
20240529,192800,911311700,48050,48050,48050,48050,0
|
|
20240529,192700,911311700,48050,48050,48050,48050,0
|
|
20240529,192600,911311700,48050,48050,48050,48050,0
|
|
20240529,192500,911311700,48050,48050,48050,48050,0
|
|
20240529,192400,911311700,48050,48050,48050,48050,0
|
|
20240529,192300,911311700,48050,48050,48050,48050,0
|
|
20240529,192200,911311700,48050,48050,48050,48050,0
|
|
20240529,192100,911311700,48050,48050,48050,48050,0
|
|
20240529,192000,911311700,48050,48050,48050,48050,0
|
|
20240529,191900,911311700,48050,48050,48050,48050,0
|
|
20240529,191800,911311700,48050,48050,48050,48050,0
|
|
20240529,191700,911311700,48050,48050,48050,48050,0
|
|
20240529,191600,911311700,48050,48050,48050,48050,0
|
|
20240529,191500,911311700,48050,48050,48050,48050,0
|
|
20240529,191400,911311700,48050,48050,48050,48050,300
|
|
20240529,191300,911311700,48050,48050,48050,48050,0
|
|
20240529,191200,911311700,48050,48050,48050,48050,0
|
|
20240529,191100,911311700,48050,48050,48050,48050,0
|
|
20240529,191000,911311700,48050,48050,48050,48050,0
|
|
20240529,190900,911311700,48050,48050,48050,48050,0
|
|
20240529,190800,911311700,48050,48050,48050,48050,0
|
|
20240529,190700,911311700,48050,48050,48050,48050,0
|
|
20240529,190600,911311700,48050,48050,48050,48050,0
|
|
20240529,190500,911311700,48050,48050,48050,48050,0
|
|
20240529,190400,911311700,48050,48050,48050,48050,0
|
|
20240529,190300,911311700,48050,48050,48050,48050,0
|
|
20240529,190200,911311700,48050,48050,48050,48050,0
|
|
20240529,190100,911311700,48050,48050,48050,48050,0
|
|
20240529,190000,911311700,48050,48050,48050,48050,0
|
|
20240529,185900,911311700,48050,48050,48050,48050,0
|
|
20240529,185800,911311700,48050,48050,48050,48050,0
|
|
20240529,185700,911311700,48050,48050,48050,48050,0
|
|
20240529,185600,911311700,48050,48050,48050,48050,0
|
|
20240529,185500,911311700,48050,48050,48050,48050,0
|
|
20240529,185400,911311700,48050,48050,48050,48050,0
|
|
20240529,185300,911311700,48050,48050,48050,48050,0
|
|
20240529,185200,911311700,48050,48050,48050,48050,0
|
|
20240529,185100,911311700,48050,48050,48050,48050,0
|
|
20240529,185000,911311700,48050,48050,48050,48050,0
|
|
20240529,184900,911311700,48050,48050,48050,48050,0
|
|
20240529,184800,911311700,48050,48050,48050,48050,0
|
|
20240529,184700,911311700,48050,48050,48050,48050,0
|
|
20240529,184600,911311700,48050,48050,48050,48050,0
|
|
20240529,184500,911311700,48050,48050,48050,48050,0
|
|
20240529,184400,911311700,48050,48050,48050,48050,300
|
|
20240529,184300,911311700,48050,48050,48050,48050,0
|
|
20240529,184200,911311700,48050,48050,48050,48050,0
|
|
20240529,184100,911311700,48050,48050,48050,48050,0
|
|
20240529,184000,911311700,48050,48050,48050,48050,0
|
|
20240529,183900,911311700,48050,48050,48050,48050,0
|
|
20240529,183800,911311700,48050,48050,48050,48050,0
|
|
20240529,183700,911311700,48050,48050,48050,48050,0
|
|
20240529,183600,911311700,48050,48050,48050,48050,0
|
|
20240529,183500,911311700,48050,48050,48050,48050,0
|
|
20240529,183400,911311700,48050,48050,48050,48050,0
|
|
20240529,183300,911311700,48050,48050,48050,48050,0
|
|
20240529,183200,911311700,48050,48050,48050,48050,0
|
|
20240529,183100,911311700,48050,48050,48050,48050,0
|
|
20240529,183000,911311700,48050,48050,48050,48050,0
|
|
20240529,182900,911311700,48050,48050,48050,48050,0
|
|
20240529,182800,911311700,48050,48050,48050,48050,0
|
|
20240529,182700,911311700,48050,48050,48050,48050,0
|
|
20240529,182600,911311700,48050,48050,48050,48050,0
|
|
20240529,182500,911311700,48050,48050,48050,48050,0
|
|
20240529,182400,911311700,48050,48050,48050,48050,0
|
|
20240529,182300,911311700,48050,48050,48050,48050,0
|
|
20240529,182200,911311700,48050,48050,48050,48050,0
|
|
20240529,182100,911311700,48050,48050,48050,48050,0
|
|
20240529,182000,911311700,48050,48050,48050,48050,0
|
|
20240529,181900,911311700,48050,48050,48050,48050,0
|
|
20240529,181800,911311700,48050,48050,48050,48050,0
|
|
20240529,181700,911311700,48050,48050,48050,48050,0
|
|
20240529,181600,911311700,48050,48050,48050,48050,0
|
|
20240529,181500,911311700,48050,48050,48050,48050,0
|
|
20240529,181400,911311700,48050,48050,48050,48050,300
|
|
20240529,181300,911311700,48050,48050,48050,48050,0
|
|
20240529,181200,911311700,48050,48050,48050,48050,0
|
|
20240529,181100,911311700,48050,48050,48050,48050,0
|
|
20240529,181000,911311700,48050,48050,48050,48050,0
|
|
20240529,180900,911311700,48050,48050,48050,48050,0
|
|
20240529,180800,911311700,48050,48050,48050,48050,0
|
|
20240529,180700,911311700,48050,48050,48050,48050,0
|
|
20240529,180600,911311700,48050,48050,48050,48050,0
|
|
20240529,180500,911311700,48050,48050,48050,48050,0
|
|
20240529,180400,911311700,48050,48050,48050,48050,0
|
|
20240529,180300,911311700,48050,48050,48050,48050,0
|
|
20240529,180200,911311700,48050,48050,48050,48050,0
|
|
20240529,180100,911311700,48050,48050,48050,48050,0
|
|
20240529,180000,911311700,48050,48050,48050,48050,0
|
|
20240529,175900,911311700,48050,48050,48050,48050,0
|
|
20240529,175800,911311700,48050,48050,48050,48050,0
|
|
20240529,175700,911311700,48050,48050,48050,48050,0
|
|
20240529,175600,911311700,48050,48050,48050,48050,0
|
|
20240529,175500,911311700,48050,48050,48050,48050,0
|
|
20240529,175400,911311700,48050,48050,48050,48050,0
|
|
20240529,175300,911311700,48050,48050,48050,48050,0
|
|
20240529,175200,911311700,48050,48050,48050,48050,0
|
|
20240529,175100,911311700,48050,48050,48050,48050,0
|
|
20240529,175000,911311700,48050,48050,48050,48050,0
|
|
20240529,174900,911311700,48050,48050,48050,48050,0
|
|
20240529,174800,911311700,48050,48050,48050,48050,0
|
|
20240529,174700,911311700,48050,48050,48050,48050,0
|
|
20240529,174600,911311700,48050,48050,48050,48050,0
|
|
20240529,174500,911311700,48050,48050,48050,48050,0
|
|
20240529,174400,911311700,48050,48050,48050,48050,300
|
|
20240529,174300,911311700,48050,48050,48050,48050,0
|
|
20240529,174200,911311700,48050,48050,48050,48050,0
|
|
20240529,174100,911311700,48050,48050,48050,48050,0
|
|
20240529,174000,911311700,48050,48050,48050,48050,0
|
|
20240529,173900,911311700,48050,48050,48050,48050,0
|
|
20240529,173800,911311700,48050,48050,48050,48050,0
|
|
20240529,173700,911311700,48050,48050,48050,48050,0
|
|
20240529,173600,911311700,48050,48050,48050,48050,0
|
|
20240529,173500,911311700,48050,48050,48050,48050,0
|
|
20240529,173400,911311700,48050,48050,48050,48050,0
|
|
20240529,173300,911311700,48050,48050,48050,48050,0
|
|
20240529,173200,911311700,48050,48050,48050,48050,0
|
|
20240529,173100,911311700,48050,48050,48050,48050,0
|
|
20240529,173000,911311700,48050,48050,48050,48050,0
|
|
20240529,172900,911311700,48050,48050,48050,48050,0
|
|
20240529,172800,911311700,48050,48050,48050,48050,0
|
|
20240529,172700,911311700,48050,48050,48050,48050,0
|
|
20240529,172600,911311700,48050,48050,48050,48050,0
|
|
20240529,172500,911311700,48050,48050,48050,48050,0
|
|
20240529,172400,911311700,48050,48050,48050,48050,0
|
|
20240529,172300,911311700,48050,48050,48050,48050,0
|
|
20240529,172200,911311700,48050,48050,48050,48050,0
|
|
20240529,172100,911311700,48050,48050,48050,48050,0
|
|
20240529,172000,911311700,48050,48050,48050,48050,0
|
|
20240529,171900,911311700,48050,48050,48050,48050,0
|
|
20240529,171800,911311700,48050,48050,48050,48050,0
|
|
20240529,171700,911311700,48050,48050,48050,48050,0
|
|
20240529,171600,911311700,48050,48050,48050,48050,0
|
|
20240529,171500,911311700,48050,48050,48050,48050,0
|
|
20240529,171400,911311700,48050,48050,48050,48050,300
|
|
20240529,171300,911311700,48050,48050,48050,48050,0
|
|
20240529,171200,911311700,48050,48050,48050,48050,0
|
|
20240529,171100,911311700,48050,48050,48050,48050,0
|
|
20240529,171000,911311700,48050,48050,48050,48050,0
|
|
20240529,170900,911311700,48050,48050,48050,48050,0
|
|
20240529,170800,911311700,48050,48050,48050,48050,0
|
|
20240529,170700,911311700,48050,48050,48050,48050,0
|
|
20240529,170600,911311700,48050,48050,48050,48050,0
|
|
20240529,170500,911311700,48050,48050,48050,48050,0
|
|
20240529,170400,911311700,48050,48050,48050,48050,0
|
|
20240529,170300,911311700,48050,48050,48050,48050,0
|
|
20240529,170200,911311700,48050,48050,48050,48050,0
|
|
20240529,170100,911311700,48050,48050,48050,48050,0
|
|
20240529,170000,911311700,48050,48050,48050,48050,0
|
|
20240529,165900,911311700,48050,48050,48050,48050,0
|
|
20240529,165800,911311700,48050,48050,48050,48050,0
|
|
20240529,165700,911311700,48050,48050,48050,48050,0
|
|
20240529,165600,911311700,48050,48050,48050,48050,0
|
|
20240529,165500,911311700,48050,48050,48050,48050,0
|
|
20240529,165400,911311700,48050,48050,48050,48050,0
|
|
20240529,165300,911311700,48050,48050,48050,48050,0
|
|
20240529,165200,911311700,48050,48050,48050,48050,0
|
|
20240529,165100,911311700,48050,48050,48050,48050,0
|
|
20240529,165000,911311700,48050,48050,48050,48050,0
|
|
20240529,164900,911311700,48050,48050,48050,48050,0
|
|
20240529,164800,911311700,48050,48050,48050,48050,0
|
|
20240529,164700,911311700,48050,48050,48050,48050,0
|
|
20240529,164600,911311700,48050,48050,48050,48050,0
|
|
20240529,164500,911311700,48050,48050,48050,48050,0
|
|
20240529,164400,911311700,48050,48050,48050,48050,300
|
|
20240529,164300,911311700,48050,48050,48050,48050,0
|
|
20240529,164200,911311700,48050,48050,48050,48050,0
|
|
20240529,164100,911311700,48050,48050,48050,48050,0
|
|
20240529,164000,911311700,48050,48050,48050,48050,0
|
|
20240529,163900,911311700,48050,48050,48050,48050,0
|
|
20240529,163800,911311700,48050,48050,48050,48050,0
|
|
20240529,163700,911311700,48050,48050,48050,48050,0
|
|
20240529,163600,911311700,48050,48050,48050,48050,0
|
|
20240529,163500,911311700,48050,48050,48050,48050,0
|
|
20240529,163400,911311700,48050,48050,48050,48050,0
|
|
20240529,163300,911311700,48050,48050,48050,48050,0
|
|
20240529,163200,911311700,48050,48050,48050,48050,0
|
|
20240529,163100,911311700,48050,48050,48050,48050,0
|
|
20240529,163000,911311700,48050,48050,48050,48050,0
|
|
20240529,162900,911311700,48050,48050,48050,48050,0
|
|
20240529,162800,911311700,48050,48050,48050,48050,0
|
|
20240529,162700,911311700,48050,48050,48050,48050,0
|
|
20240529,162600,911311700,48050,48050,48050,48050,0
|
|
20240529,162500,911311700,48050,48050,48050,48050,0
|
|
20240529,162400,911311700,48050,48050,48050,48050,0
|
|
20240529,162300,911311700,48050,48050,48050,48050,0
|
|
20240529,162200,911311700,48050,48050,48050,48050,0
|
|
20240529,162100,911311700,48050,48050,48050,48050,0
|
|
20240529,162000,911311700,48050,48050,48050,48050,0
|
|
20240529,161900,911311700,48050,48050,48050,48050,0
|
|
20240529,161800,911311700,48050,48050,48050,48050,0
|
|
20240529,161700,911311700,48050,48050,48050,48050,0
|
|
20240529,161600,911311700,48050,48050,48050,48050,0
|
|
20240529,161500,911311700,48050,48050,48050,48050,0
|
|
20240529,161400,911311700,48050,48050,48050,48050,300
|
|
20240529,161300,911311700,48050,48050,48050,48050,0
|
|
20240529,161200,911311700,48050,48050,48050,48050,0
|
|
20240529,161100,911311700,48050,48050,48050,48050,0
|
|
20240529,161000,911311700,48050,48050,48050,48050,0
|
|
20240529,160900,911311700,48050,48050,48050,48050,0
|
|
20240529,160800,911311700,48050,48050,48050,48050,0
|
|
20240529,160700,911311700,48050,48050,48050,48050,0
|
|
20240529,160600,911311700,48050,48050,48050,48050,0
|
|
20240529,160500,911311700,48050,48050,48050,48050,0
|
|
20240529,160400,911311700,48050,48050,48050,48050,0
|
|
20240529,160300,911311700,48050,48050,48050,48050,0
|
|
20240529,160200,911311700,48050,48050,48050,48050,0
|
|
20240529,160100,911311700,48050,48050,48050,48050,0
|
|
20240529,160000,911311700,48050,48050,48050,48050,0
|
|
20240529,155900,911311700,48050,48050,48050,48050,0
|
|
20240529,155800,911311700,48050,48050,48050,48050,0
|
|
20240529,155700,911311700,48050,48050,48050,48050,0
|
|
20240529,155600,911311700,48050,48050,48050,48050,0
|
|
20240529,155500,911311700,48050,48050,48050,48050,0
|
|
20240529,155400,911311700,48050,48050,48050,48050,0
|
|
20240529,155300,911311700,48050,48050,48050,48050,0
|
|
20240529,155200,911311700,48050,48050,48050,48050,0
|
|
20240529,155100,911311700,48050,48050,48050,48050,0
|
|
20240529,155000,911311700,48050,48050,48050,48050,0
|
|
20240529,154900,911311700,48050,48050,48050,48050,0
|
|
20240529,154800,911311700,48050,48050,48050,48050,0
|
|
20240529,154700,911311700,48050,48050,48050,48050,0
|
|
20240529,154600,911311700,48050,48050,48050,48050,0
|
|
20240529,154500,911311700,48050,48050,48050,48050,0
|
|
20240529,154400,911311700,48050,48050,48050,48050,300
|
|
20240529,154300,911311700,48050,48050,48050,48050,0
|
|
20240529,154200,911311700,48050,48050,48050,48050,0
|
|
20240529,154100,911311700,48050,48050,48050,48050,0
|
|
20240529,154000,911311700,48050,48050,48050,48050,0
|
|
20240529,153900,911311700,48050,48050,48050,48050,0
|
|
20240529,153800,911311700,48050,48050,48050,48050,0
|
|
20240529,153700,911311700,48050,48050,48050,48050,0
|
|
20240529,153600,911311700,48050,48050,48050,48050,0
|
|
20240529,153500,911311700,48050,48050,48050,48050,0
|
|
20240529,153400,911311700,48050,48050,48050,48050,0
|
|
20240529,153300,911311700,48050,48050,48050,48050,0
|
|
20240529,153200,911311700,48050,48050,48050,48050,0
|
|
20240529,153100,911311700,48050,48050,48050,48050,0
|
|
20240529,153000,911311700,48050,48050,48050,48050,300
|
|
20240529,152900,896896700,47850,47850,47850,47850,0
|
|
20240529,152800,896896700,47850,47850,47850,47850,0
|
|
20240529,152700,896896700,47850,47850,47850,47850,0
|
|
20240529,152600,896896700,47850,47850,47850,47850,0
|
|
20240529,152500,896896700,47850,47850,47850,47850,0
|
|
20240529,152400,896896700,47850,47850,47850,47850,0
|
|
20240529,152300,896896700,47850,47850,47850,47850,0
|
|
20240529,152200,896896700,47850,47850,47850,47850,0
|
|
20240529,152100,896896700,47850,47850,47850,47850,0
|
|
20240529,152000,896896700,47850,47850,47850,47850,0
|
|
20240529,151900,896896700,47850,47850,47900,47850,98
|
|
20240529,151800,892207350,47850,47900,47950,47850,277
|
|
20240529,151700,878939250,47950,48000,48000,47950,230
|
|
20240529,151600,867907050,48000,48000,48000,48000,35
|
|
20240529,151500,866227050,48000,47950,48000,47950,99
|
|
20240529,151400,861475100,48000,48000,48000,48000,50
|
|
20240529,151300,859075100,48000,48000,48000,48000,37
|
|
20240529,151200,857299100,48000,48000,48000,48000,1
|
|
20240529,151100,857251100,47950,47950,47950,47950,0
|
|
20240529,151000,857251100,47950,47950,47950,47950,4
|
|
20240529,150900,857059300,48000,48050,48050,47950,37
|
|
20240529,150800,855284900,48000,48000,48000,48000,10
|
|
20240529,150700,854804900,48000,48000,48000,47950,51
|
|
20240529,150600,852357200,48000,48000,48050,48000,116
|
|
20240529,150500,846789150,48000,48000,48000,48000,55
|
|
20240529,150400,844149150,48050,48050,48050,48050,2
|
|
20240529,150300,844053050,48050,48000,48050,48000,55
|
|
20240529,150200,841412950,48000,47950,48000,47950,17
|
|
20240529,150100,840597600,47950,47950,47950,47950,7
|
|
20240529,150000,840261950,47950,47950,47950,47950,33
|
|
20240529,145900,838679600,47950,48050,48050,47950,155
|
|
20240529,145800,831239850,48050,48050,48050,48050,34
|
|
20240529,145700,829606150,48000,48000,48000,48000,0
|
|
20240529,145600,829606150,48000,48000,48100,48000,38
|
|
20240529,145500,827781850,48000,48000,48000,48000,0
|
|
20240529,145400,827781850,48000,48100,48100,48000,11
|
|
20240529,145300,827252850,48000,48000,48000,48000,9
|
|
20240529,145200,826820850,47950,48000,48000,47950,52
|
|
20240529,145100,824327350,48000,48000,48000,48000,10
|
|
20240529,145000,823847350,48000,48000,48000,48000,1
|
|
20240529,144900,823799350,48000,48000,48000,48000,22
|
|
20240529,144800,822743350,48000,47850,48000,47850,343
|
|
20240529,144700,806326350,47850,47950,47950,47850,66
|
|
20240529,144600,803165450,48000,48000,48000,48000,2
|
|
20240529,144500,803069450,48000,48000,48000,48000,11
|
|
20240529,144400,802541450,48000,48000,48000,48000,35
|
|
20240529,144300,800861450,48000,48000,48000,48000,6
|
|
20240529,144200,800573450,48000,48000,48000,48000,146
|
|
20240529,144100,793565450,47900,47900,47900,47900,2
|
|
20240529,144000,793469650,47900,47900,47900,47900,20
|
|
20240529,143900,792511650,47850,47900,47900,47850,119
|
|
20240529,143800,786812550,47900,47900,47900,47900,28
|
|
20240529,143700,785471350,47900,47950,47950,47900,194
|
|
20240529,143600,776178250,48000,48000,48000,48000,0
|
|
20240529,143500,776178250,48000,48000,48000,48000,0
|
|
20240529,143400,776178250,48000,48000,48000,48000,1
|
|
20240529,143300,776130250,48000,48000,48000,48000,36
|
|
20240529,143200,774402250,48050,48050,48050,48050,1
|
|
20240529,143100,774354200,48050,48050,48050,48050,0
|
|
20240529,143000,774354200,48050,48050,48050,48050,5
|
|
20240529,142900,774113950,48050,48000,48050,48000,119
|
|
20240529,142800,768399450,48000,48000,48000,48000,0
|
|
20240529,142700,768399450,48000,48000,48000,48000,0
|
|
20240529,142600,768399450,48000,48000,48000,48000,0
|
|
20240529,142500,768399450,48000,48000,48000,48000,0
|
|
20240529,142400,768399450,48000,48000,48000,48000,0
|
|
20240529,142300,768399450,48000,48000,48000,48000,1
|
|
20240529,142200,768351450,48000,48000,48000,48000,0
|
|
20240529,142100,768351450,48000,48000,48000,48000,10
|
|
20240529,142000,767871450,48000,48000,48000,48000,11
|
|
20240529,141900,767343450,48000,48000,48000,48000,51
|
|
20240529,141800,764895450,48100,48100,48100,48100,0
|
|
20240529,141700,764895450,48100,48100,48100,48100,11
|
|
20240529,141600,764366350,48100,47950,48100,47950,4
|
|
20240529,141500,764174100,47950,47950,47950,47950,54
|
|
20240529,141400,761584800,47950,47950,47950,47950,0
|
|
20240529,141300,761584800,47950,47950,47950,47950,4
|
|
20240529,141200,761393000,48100,48100,48100,48100,4
|
|
20240529,141100,761200600,47900,47900,47900,47900,0
|
|
20240529,141000,761200600,47900,47900,47900,47900,0
|
|
20240529,140900,761200600,47900,47900,47900,47900,0
|
|
20240529,140800,761200600,47900,47950,47950,47900,102
|
|
20240529,140700,756310800,47900,47900,47900,47900,0
|
|
20240529,140600,756310800,47900,47900,47900,47900,0
|
|
20240529,140500,756310800,47900,47900,47900,47900,0
|
|
20240529,140400,756310800,47900,47900,47900,47900,25
|
|
20240529,140300,755113300,47900,47900,47900,47900,1
|
|
20240529,140200,755065400,47900,47900,47900,47900,15
|
|
20240529,140100,754346900,47900,47900,47900,47900,1
|
|
20240529,140000,754299000,47900,47900,47900,47900,100
|
|
20240529,135900,749509000,47900,47900,47900,47900,1
|
|
20240529,135800,749461100,47900,47950,47950,47900,86
|
|
20240529,135700,745341300,47900,47900,47900,47900,0
|
|
20240529,135600,745341300,47900,47900,47900,47900,0
|
|
20240529,135500,745341300,47900,47900,47900,47900,0
|
|
20240529,135400,745341300,47900,47900,47900,47900,54
|
|
20240529,135300,742754700,47900,47950,47950,47900,22
|
|
20240529,135200,741700800,47950,47900,47950,47900,4
|
|
20240529,135100,741509150,47900,47900,47900,47900,0
|
|
20240529,135000,741509150,47900,47900,47900,47900,2
|
|
20240529,134900,741413350,47950,47950,47950,47950,3
|
|
20240529,134800,741269500,47950,47950,47950,47950,1
|
|
20240529,134700,741221550,47950,47950,47950,47900,49
|
|
20240529,134600,738874000,47900,47900,47900,47900,17
|
|
20240529,134500,738059700,47900,47900,47900,47900,0
|
|
20240529,134400,738059700,47900,47900,47900,47900,0
|
|
20240529,134300,738059700,47900,47900,47900,47900,0
|
|
20240529,134200,738059700,47900,47900,47900,47900,0
|
|
20240529,134100,738059700,47900,47900,47900,47900,25
|
|
20240529,134000,736862200,47900,47900,47900,47900,0
|
|
20240529,133900,736862200,47900,47900,47900,47900,0
|
|
20240529,133800,736862200,47900,47900,47900,47900,16
|
|
20240529,133700,736095800,47900,48050,48050,47900,103
|
|
20240529,133600,731161500,48050,48050,48050,48050,0
|
|
20240529,133500,731161500,48050,48050,48050,48050,4
|
|
20240529,133400,730969300,48050,48050,48050,48050,1
|
|
20240529,133300,730921250,48050,48050,48050,48050,0
|
|
20240529,133200,730921250,48050,48050,48050,48050,2
|
|
20240529,133100,730825150,48000,48000,48000,48000,0
|
|
20240529,133000,730825150,48000,48000,48000,48000,0
|
|
20240529,132900,730825150,48000,48050,48050,48000,160
|
|
20240529,132800,723145050,48050,48050,48050,48050,0
|
|
20240529,132700,723145050,48050,48050,48050,48050,8
|
|
20240529,132600,722760650,48100,48100,48100,48100,28
|
|
20240529,132500,721413850,48100,48100,48100,48100,12
|
|
20240529,132400,720836650,48100,48100,48100,48100,0
|
|
20240529,132300,720836650,48100,48100,48100,48100,1
|
|
20240529,132200,720788550,48150,48150,48150,48150,0
|
|
20240529,132100,720788550,48150,48150,48150,48150,0
|
|
20240529,132000,720788550,48150,48150,48150,48150,0
|
|
20240529,131900,720788550,48150,48150,48150,48150,0
|
|
20240529,131800,720788550,48150,48150,48150,48150,2
|
|
20240529,131700,720692250,48100,48100,48100,48100,0
|
|
20240529,131600,720692250,48100,48100,48100,48100,43
|
|
20240529,131500,718623950,48100,48100,48100,48100,60
|
|
20240529,131400,715737950,48000,48000,48000,48000,0
|
|
20240529,131300,715737950,48000,48000,48000,48000,0
|
|
20240529,131200,715737950,48000,48000,48000,48000,9
|
|
20240529,131100,715305950,48100,48100,48100,48100,0
|
|
20240529,131000,715305950,48100,48000,48100,48000,10
|
|
20240529,130900,714825250,48100,48100,48100,48100,6
|
|
20240529,130800,714536650,48000,48050,48050,48000,10
|
|
20240529,130700,714056350,48100,48100,48100,48100,0
|
|
20240529,130600,714056350,48100,48100,48100,48100,25
|
|
20240529,130500,712853850,48050,48050,48050,48050,0
|
|
20240529,130400,712853850,48050,48050,48050,48050,13
|
|
20240529,130300,712229200,48050,48050,48050,48050,0
|
|
20240529,130200,712229200,48050,48050,48050,48050,3
|
|
20240529,130100,712085050,48100,47950,48100,47850,98
|
|
20240529,130000,707390900,47950,47950,47950,47950,5
|
|
20240529,125900,707151150,47950,47950,47950,47950,0
|
|
20240529,125800,707151150,47950,47950,47950,47950,1
|
|
20240529,125700,707103200,47900,47900,47900,47900,10
|
|
20240529,125600,706624200,47900,47900,47900,47900,13
|
|
20240529,125500,706001500,47900,47900,47900,47900,0
|
|
20240529,125400,706001500,47900,47900,47900,47900,4
|
|
20240529,125300,705809900,47900,47900,47900,47900,50
|
|
20240529,125200,703414900,47900,47900,47900,47900,2
|
|
20240529,125100,703319100,47850,47900,47900,47850,14
|
|
20240529,125000,702649150,47900,47900,47900,47900,10
|
|
20240529,124900,702170150,47900,47900,47900,47900,5
|
|
20240529,124800,701930650,47900,47900,47900,47900,3
|
|
20240529,124700,701786950,47900,47900,47900,47900,1
|
|
20240529,124600,701739050,47900,47900,47900,47900,40
|
|
20240529,124500,699823050,47900,47900,47900,47900,0
|
|
20240529,124400,699823050,47900,47900,47900,47900,15
|
|
20240529,124300,699104550,47900,47900,47900,47900,1
|
|
20240529,124200,699056650,47900,47900,47900,47900,25
|
|
20240529,124100,697859150,47900,47900,47900,47900,0
|
|
20240529,124000,697859150,47900,47900,47900,47900,0
|
|
20240529,123900,697859150,47900,47900,47900,47900,2
|
|
20240529,123800,697763350,47900,47900,47900,47900,8
|
|
20240529,123700,697380150,47900,47900,47900,47900,2
|
|
20240529,123600,697284350,47850,47850,47850,47850,2
|
|
20240529,123500,697188650,47850,47900,47900,47850,4
|
|
20240529,123400,696997150,47900,47850,47900,47800,5
|
|
20240529,123300,696757900,47900,47900,47900,47900,2
|
|
20240529,123200,696662100,47900,47800,47900,47800,2
|
|
20240529,123100,696566400,47800,47800,47800,47800,0
|
|
20240529,123000,696566400,47800,47800,47800,47800,0
|
|
20240529,122900,696566400,47800,47800,47800,47800,0
|
|
20240529,122800,696566400,47800,47800,47800,47800,0
|
|
20240529,122700,696566400,47800,47800,47800,47800,0
|
|
20240529,122600,696566400,47800,47800,47800,47800,81
|
|
20240529,122500,692694600,47800,47800,47800,47800,10
|
|
20240529,122400,692216600,47800,47900,47900,47800,107
|
|
20240529,122300,687099550,47900,47900,47900,47900,0
|
|
20240529,122200,687099550,47900,47900,47900,47900,6
|
|
20240529,122100,686812150,47850,47850,47850,47850,19
|
|
20240529,122000,685903000,47850,47850,47850,47850,0
|
|
20240529,121900,685903000,47850,47850,47850,47850,10
|
|
20240529,121800,685424500,47850,47850,47850,47850,0
|
|
20240529,121700,685424500,47850,47850,47850,47850,40
|
|
20240529,121600,683510500,47850,47850,47850,47850,6
|
|
20240529,121500,683223400,47850,47850,47850,47850,0
|
|
20240529,121400,683223400,47850,47850,47850,47850,0
|
|
20240529,121300,683223400,47850,47850,47850,47850,0
|
|
20240529,121200,683223400,47850,47850,47850,47850,12
|
|
20240529,121100,682649200,47850,47800,47850,47800,15
|
|
20240529,121000,681932150,47850,47850,47850,47850,25
|
|
20240529,120900,680735900,47850,47900,47900,47800,19
|
|
20240529,120800,679826850,47900,47900,47900,47900,0
|
|
20240529,120700,679826850,47900,47950,47950,47850,398
|
|
20240529,120600,660755200,47950,47950,47950,47950,10
|
|
20240529,120500,660275700,47950,47950,47950,47950,0
|
|
20240529,120400,660275700,47950,48000,48000,47950,491
|
|
20240529,120300,636708550,48000,48050,48050,48000,525
|
|
20240529,120200,611506850,48050,48050,48050,48050,0
|
|
20240529,120100,611506850,48050,48050,48050,48050,46
|
|
20240529,120000,609296550,48050,48050,48050,48050,5
|
|
20240529,115900,609056300,48050,48050,48050,48050,0
|
|
20240529,115800,609056300,48050,48050,48050,48050,0
|
|
20240529,115700,609056300,48050,48100,48100,48050,180
|
|
20240529,115600,600407250,48100,48150,48150,48100,181
|
|
20240529,115500,591700950,48150,48200,48200,48150,6
|
|
20240529,115400,591411900,48150,48150,48150,48150,0
|
|
20240529,115300,591411900,48150,48250,48250,48150,6
|
|
20240529,115200,591122800,48250,48250,48250,48250,0
|
|
20240529,115100,591122800,48250,48150,48250,48150,22
|
|
20240529,115000,590063400,48150,48150,48150,48150,2
|
|
20240529,114900,589967100,48150,48150,48150,48150,4
|
|
20240529,114800,589774500,48100,48100,48100,48100,0
|
|
20240529,114700,589774500,48100,48200,48200,48100,34
|
|
20240529,114600,588138600,48200,48200,48200,48200,0
|
|
20240529,114500,588138600,48200,48200,48200,48200,0
|
|
20240529,114400,588138600,48200,48200,48200,48200,28
|
|
20240529,114300,586789000,48400,48400,48400,48400,1
|
|
20240529,114200,586740600,48300,48200,48300,48200,3
|
|
20240529,114100,586595900,48200,48200,48200,48200,0
|
|
20240529,114000,586595900,48200,48200,48200,48200,0
|
|
20240529,113900,586595900,48200,48200,48200,48200,0
|
|
20240529,113800,586595900,48200,48200,48200,48200,0
|
|
20240529,113700,586595900,48200,48200,48200,48200,0
|
|
20240529,113600,586595900,48200,48200,48200,48200,50
|
|
20240529,113500,584185900,48200,48200,48200,48200,5
|
|
20240529,113400,583944900,48200,48200,48200,48200,46
|
|
20240529,113300,581727700,48200,48150,48200,48150,23
|
|
20240529,113200,580620200,48150,48150,48150,48150,0
|
|
20240529,113100,580620200,48150,48150,48150,48150,1
|
|
20240529,113000,580572050,48150,48150,48150,48150,5
|
|
20240529,112900,580331300,48100,48200,48200,48100,15
|
|
20240529,112800,579608800,48200,48200,48200,48200,4
|
|
20240529,112700,579416000,48100,48100,48100,48100,0
|
|
20240529,112600,579416000,48100,48100,48100,48100,0
|
|
20240529,112500,579416000,48100,48100,48100,48100,0
|
|
20240529,112400,579416000,48100,48100,48100,48100,0
|
|
20240529,112300,579416000,48100,48100,48100,48100,1
|
|
20240529,112200,579367900,48050,48050,48050,48050,0
|
|
20240529,112100,579367900,48050,48050,48050,48050,100
|
|
20240529,112000,574562900,48050,48050,48050,48050,0
|
|
20240529,111900,574562900,48050,48050,48050,48050,67
|
|
20240529,111800,571343550,48050,48150,48150,48050,40
|
|
20240529,111700,569418950,48200,48200,48200,48200,0
|
|
20240529,111600,569418950,48200,48200,48200,48200,1
|
|
20240529,111500,569370750,48200,48200,48200,48200,0
|
|
20240529,111400,569370750,48200,48100,48200,48050,102
|
|
20240529,111300,564469450,48050,48050,48050,48050,0
|
|
20240529,111200,564469450,48050,48050,48050,48050,0
|
|
20240529,111100,564469450,48050,48100,48100,48050,5
|
|
20240529,111000,564229150,48100,48050,48100,48050,109
|
|
20240529,110900,558990850,48050,48050,48050,48050,2
|
|
20240529,110800,558894750,48050,48050,48050,48050,47
|
|
20240529,110700,556636400,48050,48050,48050,48050,0
|
|
20240529,110600,556636400,48050,48100,48100,48050,94
|
|
20240529,110500,552117500,48100,48050,48100,48050,7
|
|
20240529,110400,551780850,48200,48200,48200,48200,0
|
|
20240529,110300,551780850,48200,48200,48200,48200,1
|
|
20240529,110200,551732650,48200,48200,48200,48200,20
|
|
20240529,110100,550768650,48200,48200,48200,48200,6
|
|
20240529,110000,550479450,48050,48100,48100,48050,121
|
|
20240529,105900,544664250,48100,48100,48100,48100,12
|
|
20240529,105800,544087050,48100,48100,48100,48100,42
|
|
20240529,105700,542066850,48100,48100,48100,48100,4
|
|
20240529,105600,541874450,48100,48100,48100,48100,25
|
|
20240529,105500,540671950,48200,48200,48200,48200,2
|
|
20240529,105400,540575550,48200,48200,48200,48200,5
|
|
20240529,105300,540334550,48200,48100,48200,48050,15
|
|
20240529,105200,539613050,48100,48050,48100,48050,55
|
|
20240529,105100,536970050,48050,48050,48050,48050,25
|
|
20240529,105000,535768800,48100,48100,48100,48100,1
|
|
20240529,104900,535720700,48050,48050,48050,48050,50
|
|
20240529,104800,533318200,48050,48050,48050,48050,60
|
|
20240529,104700,530435200,48100,48100,48100,48100,61
|
|
20240529,104600,527501100,48100,48100,48100,48100,0
|
|
20240529,104500,527501100,48100,48100,48100,48100,9
|
|
20240529,104400,527068200,48100,48100,48100,48100,0
|
|
20240529,104300,527068200,48100,48200,48200,48100,106
|
|
20240529,104200,521969100,48100,48200,48200,48100,7
|
|
20240529,104100,521632300,48200,48200,48200,48200,21
|
|
20240529,104000,520620100,48100,48100,48100,48100,0
|
|
20240529,103900,520620100,48100,48100,48100,48050,156
|
|
20240529,103800,513122400,48200,48200,48200,48200,0
|
|
20240529,103700,513122400,48200,48150,48200,48150,22
|
|
20240529,103600,512062050,48050,48050,48050,48050,50
|
|
20240529,103500,509659550,48050,48100,48100,48050,96
|
|
20240529,103400,505042100,48100,48150,48150,48100,65
|
|
20240529,103300,501915350,48150,48150,48150,48150,14
|
|
20240529,103200,501241250,48200,48200,48200,48200,100
|
|
20240529,103100,496421250,48150,48450,48450,48150,23
|
|
20240529,103000,495312200,48200,48250,48250,48200,40
|
|
20240529,102900,493384050,48200,48200,48200,48200,0
|
|
20240529,102800,493384050,48200,48200,48200,48200,0
|
|
20240529,102700,493384050,48200,48200,48200,48200,0
|
|
20240529,102600,493384050,48200,48200,48200,48200,0
|
|
20240529,102500,493384050,48200,48250,48250,48200,108
|
|
20240529,102400,488176900,48250,48250,48250,48250,0
|
|
20240529,102300,488176900,48250,48250,48250,48250,1
|
|
20240529,102200,488128650,48250,48250,48250,48250,69
|
|
20240529,102100,484799400,48250,48350,48350,48250,4
|
|
20240529,102000,484606100,48350,48350,48350,48350,0
|
|
20240529,101900,484606100,48350,48350,48350,48350,0
|
|
20240529,101800,484606100,48350,48350,48350,48350,3
|
|
20240529,101700,484461050,48250,48250,48250,48250,0
|
|
20240529,101600,484461050,48250,48250,48250,48250,29
|
|
20240529,101500,483061800,48250,48200,48250,48200,58
|
|
20240529,101400,480265800,48050,48050,48050,48050,10
|
|
20240529,101300,479785300,48050,48050,48050,48050,6
|
|
20240529,101200,479497000,48050,48050,48050,48050,9
|
|
20240529,101100,479064550,48050,48050,48050,48050,5
|
|
20240529,101000,478824300,48000,48100,48100,48000,387
|
|
20240529,100900,460243500,48050,48150,48150,48050,36
|
|
20240529,100800,458510500,48050,48050,48050,48050,0
|
|
20240529,100700,458510500,48050,48050,48050,48050,70
|
|
20240529,100600,455147000,48000,48050,48100,48000,467
|
|
20240529,100500,432707550,48000,48150,48200,48000,6
|
|
20240529,100400,432419200,48000,48150,48150,48000,434
|
|
20240529,100300,411567900,48100,48150,48150,48100,15
|
|
20240529,100200,410846350,48100,48150,48200,48100,150
|
|
20240529,100100,403619900,48150,48200,48200,48150,77
|
|
20240529,100000,399909250,48250,48300,48300,48200,28
|
|
20240529,095900,398558550,48400,48400,48400,48400,0
|
|
20240529,095800,398558550,48400,48400,48400,48400,1
|
|
20240529,095700,398510150,48400,48400,48400,48400,3
|
|
20240529,095600,398364950,48500,48450,48500,48450,5
|
|
20240529,095500,398122650,48500,48500,48500,48500,1
|
|
20240529,095400,398074150,48500,48500,48500,48400,4
|
|
20240529,095300,397880250,48600,48600,48600,48600,0
|
|
20240529,095200,397880250,48600,48400,48600,48050,531
|
|
20240529,095100,372305000,48400,48700,48700,48400,12
|
|
20240529,095000,371721200,48700,48550,48700,48550,62
|
|
20240529,094900,368710950,48750,48750,48750,48750,1
|
|
20240529,094800,368662200,48750,48750,48750,48750,14
|
|
20240529,094700,367979700,48750,48750,48750,48750,0
|
|
20240529,094600,367979700,48750,48250,48750,48250,155
|
|
20240529,094500,360446500,48250,48250,48250,48250,0
|
|
20240529,094400,360446500,48250,48350,48350,48000,572
|
|
20240529,094300,332939600,48350,48350,48350,48350,3
|
|
20240529,094200,332794550,48350,48350,48350,48350,1
|
|
20240529,094100,332746200,48350,48300,48350,48300,15
|
|
20240529,094000,332021250,48200,48200,48200,48200,0
|
|
20240529,093900,332021250,48200,48050,48200,47950,627
|
|
20240529,093800,301909100,48050,48300,48300,48050,1016
|
|
20240529,093700,253033000,48300,48450,48450,48150,786
|
|
20240529,093600,215087050,48450,48450,48450,48450,81
|
|
20240529,093500,211162600,48500,48450,48500,48450,29
|
|
20240529,093400,209756950,48500,48550,48550,48500,152
|
|
20240529,093300,202384800,48550,48650,48650,48550,209
|
|
20240529,093200,192232850,48600,48600,48600,48600,11
|
|
20240529,093100,191698250,48800,48800,48800,48800,2
|
|
20240529,093000,191600650,48550,48600,48600,48550,266
|
|
20240529,092900,178673100,48550,48600,48600,48550,6
|
|
20240529,092800,178381750,48550,48850,48850,48550,486
|
|
20240529,092700,154772100,48850,48850,48850,48850,0
|
|
20240529,092600,154772100,48850,48850,48850,48850,100
|
|
20240529,092500,149887100,48700,48700,48750,48550,242
|
|
20240529,092400,138122650,48750,48750,48750,48700,210
|
|
20240529,092300,127893500,48700,48750,48750,48700,49
|
|
20240529,092200,125505950,48750,48750,48750,48750,11
|
|
20240529,092100,124969700,48750,48750,48750,48750,15
|
|
20240529,092000,124238450,48750,48800,48800,48750,70
|
|
20240529,091900,120825250,48800,48800,48800,48800,98
|
|
20240529,091800,116042850,48800,48800,48800,48800,10
|
|
20240529,091700,115554850,48850,48800,48850,48800,5
|
|
20240529,091600,115310800,48800,48950,48950,48800,96
|
|
20240529,091500,110622200,49000,48950,49000,48900,78
|
|
20240529,091400,106806600,49000,49050,49050,49000,304
|
|
20240529,091300,91908200,49050,49100,49100,49050,53
|
|
20240529,091200,89308200,49200,49200,49200,49100,71
|
|
20240529,091100,85821000,49100,49200,49200,49100,3
|
|
20240529,091000,85673600,49100,49050,49100,49050,167
|
|
20240529,090900,77481700,49200,49100,49200,49100,222
|
|
20240529,090800,66581000,49100,49100,49200,49100,65
|
|
20240529,090700,63389350,49150,49150,49200,49150,146
|
|
20240529,090600,56208050,49200,49350,49350,49200,118
|
|
20240529,090500,50395150,49300,49500,49500,49300,257
|
|
20240529,090400,37697650,49550,49550,49550,49550,8
|
|
20240529,090300,37301250,49450,49550,49550,49450,53
|
|
20240529,090200,34678000,49500,49550,49550,49500,103
|
|
20240529,090100,29576100,49700,49500,49700,49350,79
|
|
20240529,090000,25664800,49450,49550,49700,49450,514
|