621 lines
35 KiB
CSV
621 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,191800,853929624550,21800,21800,21800,21800,581170
|
|
20240528,191700,853929624550,21800,21800,21800,21800,0
|
|
20240528,191600,853929624550,21800,21800,21800,21800,0
|
|
20240528,191500,853929624550,21800,21800,21800,21800,0
|
|
20240528,191400,853929624550,21800,21800,21800,21800,0
|
|
20240528,191300,853929624550,21800,21800,21800,21800,0
|
|
20240528,191200,853929624550,21800,21800,21800,21800,0
|
|
20240528,191100,853929624550,21800,21800,21800,21800,0
|
|
20240528,191000,853929624550,21800,21800,21800,21800,0
|
|
20240528,190900,853929624550,21800,21800,21800,21800,0
|
|
20240528,190800,853929624550,21800,21800,21800,21800,0
|
|
20240528,190700,853929624550,21800,21800,21800,21800,0
|
|
20240528,190600,853929624550,21800,21800,21800,21800,0
|
|
20240528,190500,853929624550,21800,21800,21800,21800,0
|
|
20240528,190400,853929624550,21800,21800,21800,21800,0
|
|
20240528,190300,853929624550,21800,21800,21800,21800,0
|
|
20240528,190200,853929624550,21800,21800,21800,21800,0
|
|
20240528,190100,853929624550,21800,21800,21800,21800,0
|
|
20240528,190000,853929624550,21800,21800,21800,21800,0
|
|
20240528,185900,853929624550,21800,21800,21800,21800,0
|
|
20240528,185800,853929624550,21800,21800,21800,21800,0
|
|
20240528,185700,853929624550,21800,21800,21800,21800,0
|
|
20240528,185600,853929624550,21800,21800,21800,21800,0
|
|
20240528,185500,853929624550,21800,21800,21800,21800,0
|
|
20240528,185400,853929624550,21800,21800,21800,21800,0
|
|
20240528,185300,853929624550,21800,21800,21800,21800,0
|
|
20240528,185200,853929624550,21800,21800,21800,21800,0
|
|
20240528,185100,853929624550,21800,21800,21800,21800,0
|
|
20240528,185000,853929624550,21800,21800,21800,21800,0
|
|
20240528,184900,853929624550,21800,21800,21800,21800,0
|
|
20240528,184800,853929624550,21800,21800,21800,21800,581170
|
|
20240528,184700,853929624550,21800,21800,21800,21800,0
|
|
20240528,184600,853929624550,21800,21800,21800,21800,0
|
|
20240528,184500,853929624550,21800,21800,21800,21800,0
|
|
20240528,184400,853929624550,21800,21800,21800,21800,0
|
|
20240528,184300,853929624550,21800,21800,21800,21800,0
|
|
20240528,184200,853929624550,21800,21800,21800,21800,0
|
|
20240528,184100,853929624550,21800,21800,21800,21800,0
|
|
20240528,184000,853929624550,21800,21800,21800,21800,0
|
|
20240528,183900,853929624550,21800,21800,21800,21800,0
|
|
20240528,183800,853929624550,21800,21800,21800,21800,0
|
|
20240528,183700,853929624550,21800,21800,21800,21800,0
|
|
20240528,183600,853929624550,21800,21800,21800,21800,0
|
|
20240528,183500,853929624550,21800,21800,21800,21800,0
|
|
20240528,183400,853929624550,21800,21800,21800,21800,0
|
|
20240528,183300,853929624550,21800,21800,21800,21800,0
|
|
20240528,183200,853929624550,21800,21800,21800,21800,0
|
|
20240528,183100,853929624550,21800,21800,21800,21800,0
|
|
20240528,183000,853929624550,21800,21800,21800,21800,0
|
|
20240528,182900,853929624550,21800,21800,21800,21800,0
|
|
20240528,182800,853929624550,21800,21800,21800,21800,0
|
|
20240528,182700,853929624550,21800,21800,21800,21800,0
|
|
20240528,182600,853929624550,21800,21800,21800,21800,0
|
|
20240528,182500,853929624550,21800,21800,21800,21800,0
|
|
20240528,182400,853929624550,21800,21800,21800,21800,0
|
|
20240528,182300,853929624550,21800,21800,21800,21800,0
|
|
20240528,182200,853929624550,21800,21800,21800,21800,0
|
|
20240528,182100,853929624550,21800,21800,21800,21800,0
|
|
20240528,182000,853929624550,21800,21800,21800,21800,0
|
|
20240528,181900,853929624550,21800,21800,21800,21800,0
|
|
20240528,181800,853929624550,21800,21800,21800,21800,581170
|
|
20240528,181700,853929624550,21800,21800,21800,21800,0
|
|
20240528,181600,853929624550,21800,21800,21800,21800,0
|
|
20240528,181500,853929624550,21800,21800,21800,21800,0
|
|
20240528,181400,853929624550,21800,21800,21800,21800,0
|
|
20240528,181300,853929624550,21800,21800,21800,21800,0
|
|
20240528,181200,853929624550,21800,21800,21800,21800,0
|
|
20240528,181100,853929624550,21800,21800,21800,21800,0
|
|
20240528,181000,853929624550,21800,21800,21800,21800,0
|
|
20240528,180900,853929624550,21800,21800,21800,21800,0
|
|
20240528,180800,853929624550,21800,21800,21800,21800,0
|
|
20240528,180700,853929624550,21800,21800,21800,21800,0
|
|
20240528,180600,853929624550,21800,21800,21800,21800,0
|
|
20240528,180500,853929624550,21800,21800,21800,21800,0
|
|
20240528,180400,853929624550,21800,21800,21800,21800,0
|
|
20240528,180300,853929624550,21800,21800,21800,21800,0
|
|
20240528,180200,853929624550,21800,21800,21800,21800,0
|
|
20240528,180100,853929624550,21800,21800,21800,21800,0
|
|
20240528,180000,853929624550,21800,21800,21800,21800,0
|
|
20240528,175900,853929624550,21800,21800,21800,21800,0
|
|
20240528,175800,853929624550,21800,21800,21800,21800,0
|
|
20240528,175700,853929624550,21800,21800,21800,21800,0
|
|
20240528,175600,853929624550,21800,21800,21800,21800,0
|
|
20240528,175500,853929624550,21800,21800,21800,21800,0
|
|
20240528,175400,853929624550,21800,21800,21800,21800,0
|
|
20240528,175300,853929624550,21800,21800,21800,21800,0
|
|
20240528,175200,853929624550,21800,21800,21800,21800,0
|
|
20240528,175100,853929624550,21800,21800,21800,21800,0
|
|
20240528,175000,853929624550,21800,21800,21800,21800,0
|
|
20240528,174900,853929624550,21800,21800,21800,21800,0
|
|
20240528,174800,853929624550,21800,21800,21800,21800,581170
|
|
20240528,174700,853929624550,21800,21800,21800,21800,0
|
|
20240528,174600,853929624550,21800,21800,21800,21800,0
|
|
20240528,174500,853929624550,21800,21800,21800,21800,0
|
|
20240528,174400,853929624550,21800,21800,21800,21800,0
|
|
20240528,174300,853929624550,21800,21800,21800,21800,0
|
|
20240528,174200,853929624550,21800,21800,21800,21800,0
|
|
20240528,174100,853929624550,21800,21800,21800,21800,0
|
|
20240528,174000,853929624550,21800,21800,21800,21800,0
|
|
20240528,173900,853929624550,21800,21800,21800,21800,0
|
|
20240528,173800,853929624550,21800,21800,21800,21800,0
|
|
20240528,173700,853929624550,21800,21800,21800,21800,0
|
|
20240528,173600,853929624550,21800,21800,21800,21800,0
|
|
20240528,173500,853929624550,21800,21800,21800,21800,0
|
|
20240528,173400,853929624550,21800,21800,21800,21800,0
|
|
20240528,173300,853929624550,21800,21800,21800,21800,0
|
|
20240528,173200,853929624550,21800,21800,21800,21800,0
|
|
20240528,173100,853929624550,21800,21800,21800,21800,0
|
|
20240528,173000,853929624550,21800,21800,21800,21800,0
|
|
20240528,172900,853929624550,21800,21800,21800,21800,0
|
|
20240528,172800,853929624550,21800,21800,21800,21800,0
|
|
20240528,172700,853929624550,21800,21800,21800,21800,0
|
|
20240528,172600,853929624550,21800,21800,21800,21800,0
|
|
20240528,172500,853929624550,21800,21800,21800,21800,0
|
|
20240528,172400,853929624550,21800,21800,21800,21800,0
|
|
20240528,172300,853929624550,21800,21800,21800,21800,0
|
|
20240528,172200,853929624550,21800,21800,21800,21800,0
|
|
20240528,172100,853929624550,21800,21800,21800,21800,0
|
|
20240528,172000,853929624550,21800,21800,21800,21800,0
|
|
20240528,171900,853929624550,21800,21800,21800,21800,0
|
|
20240528,171800,853929624550,21800,21800,21800,21800,581170
|
|
20240528,171700,853929624550,21800,21800,21800,21800,0
|
|
20240528,171600,853929624550,21800,21800,21800,21800,0
|
|
20240528,171500,853929624550,21800,21800,21800,21800,0
|
|
20240528,171400,853929624550,21800,21800,21800,21800,0
|
|
20240528,171300,853929624550,21800,21800,21800,21800,0
|
|
20240528,171200,853929624550,21800,21800,21800,21800,0
|
|
20240528,171100,853929624550,21800,21800,21800,21800,0
|
|
20240528,171000,853929624550,21800,21800,21800,21800,0
|
|
20240528,170900,853929624550,21800,21800,21800,21800,0
|
|
20240528,170800,853929624550,21800,21800,21800,21800,0
|
|
20240528,170700,853929624550,21800,21800,21800,21800,0
|
|
20240528,170600,853929624550,21800,21800,21800,21800,0
|
|
20240528,170500,853929624550,21800,21800,21800,21800,0
|
|
20240528,170400,853929624550,21800,21800,21800,21800,0
|
|
20240528,170300,853929624550,21800,21800,21800,21800,0
|
|
20240528,170200,853929624550,21800,21800,21800,21800,0
|
|
20240528,170100,853929624550,21800,21800,21800,21800,0
|
|
20240528,170000,853929624550,21800,21800,21800,21800,0
|
|
20240528,165900,853929624550,21800,21800,21800,21800,0
|
|
20240528,165800,853929624550,21800,21800,21800,21800,0
|
|
20240528,165700,853929624550,21800,21800,21800,21800,0
|
|
20240528,165600,853929624550,21800,21800,21800,21800,0
|
|
20240528,165500,853929624550,21800,21800,21800,21800,0
|
|
20240528,165400,853929624550,21800,21800,21800,21800,0
|
|
20240528,165300,853929624550,21800,21800,21800,21800,0
|
|
20240528,165200,853929624550,21800,21800,21800,21800,0
|
|
20240528,165100,853929624550,21800,21800,21800,21800,0
|
|
20240528,165000,853929624550,21800,21800,21800,21800,0
|
|
20240528,164900,853929624550,21800,21800,21800,21800,0
|
|
20240528,164800,853929624550,21800,21800,21800,21800,581170
|
|
20240528,164700,853929624550,21800,21800,21800,21800,0
|
|
20240528,164600,853929624550,21800,21800,21800,21800,0
|
|
20240528,164500,853929624550,21800,21800,21800,21800,0
|
|
20240528,164400,853929624550,21800,21800,21800,21800,0
|
|
20240528,164300,853929624550,21800,21800,21800,21800,0
|
|
20240528,164200,853929624550,21800,21800,21800,21800,0
|
|
20240528,164100,853929624550,21800,21800,21800,21800,0
|
|
20240528,164000,853929624550,21800,21800,21800,21800,0
|
|
20240528,163900,853929624550,21800,21800,21800,21800,0
|
|
20240528,163800,853929624550,21800,21800,21800,21800,0
|
|
20240528,163700,853929624550,21800,21800,21800,21800,0
|
|
20240528,163600,853929624550,21800,21800,21800,21800,0
|
|
20240528,163500,853929624550,21800,21800,21800,21800,0
|
|
20240528,163400,853929624550,21800,21800,21800,21800,0
|
|
20240528,163300,853929624550,21800,21800,21800,21800,0
|
|
20240528,163200,853929624550,21800,21800,21800,21800,0
|
|
20240528,163100,853929624550,21800,21800,21800,21800,0
|
|
20240528,163000,853929624550,21800,21800,21800,21800,0
|
|
20240528,162900,853929624550,21800,21800,21800,21800,0
|
|
20240528,162800,853929624550,21800,21800,21800,21800,0
|
|
20240528,162700,853929624550,21800,21800,21800,21800,0
|
|
20240528,162600,853929624550,21800,21800,21800,21800,0
|
|
20240528,162500,853929624550,21800,21800,21800,21800,0
|
|
20240528,162400,853929624550,21800,21800,21800,21800,0
|
|
20240528,162300,853929624550,21800,21800,21800,21800,0
|
|
20240528,162200,853929624550,21800,21800,21800,21800,0
|
|
20240528,162100,853929624550,21800,21800,21800,21800,0
|
|
20240528,162000,853929624550,21800,21800,21800,21800,0
|
|
20240528,161900,853929624550,21800,21800,21800,21800,0
|
|
20240528,161800,853929624550,21800,21800,21800,21800,581170
|
|
20240528,161700,853929624550,21800,21800,21800,21800,0
|
|
20240528,161600,853929624550,21800,21800,21800,21800,0
|
|
20240528,161500,853929624550,21800,21800,21800,21800,0
|
|
20240528,161400,853929624550,21800,21800,21800,21800,0
|
|
20240528,161300,853929624550,21800,21800,21800,21800,0
|
|
20240528,161200,853929624550,21800,21800,21800,21800,0
|
|
20240528,161100,853929624550,21800,21800,21800,21800,0
|
|
20240528,161000,853929624550,21800,21800,21800,21800,0
|
|
20240528,160900,853929624550,21800,21800,21800,21800,0
|
|
20240528,160800,853929624550,21800,21800,21800,21800,0
|
|
20240528,160700,853929624550,21800,21800,21800,21800,0
|
|
20240528,160600,853929624550,21800,21800,21800,21800,0
|
|
20240528,160500,853929624550,21800,21800,21800,21800,0
|
|
20240528,160400,853929624550,21800,21800,21800,21800,0
|
|
20240528,160300,853929624550,21800,21800,21800,21800,0
|
|
20240528,160200,853929624550,21800,21800,21800,21800,0
|
|
20240528,160100,853929624550,21800,21800,21800,21800,0
|
|
20240528,160000,853929624550,21800,21800,21800,21800,0
|
|
20240528,155900,853929624550,21800,21800,21800,21800,0
|
|
20240528,155800,853929624550,21800,21800,21800,21800,0
|
|
20240528,155700,853929624550,21800,21800,21800,21800,0
|
|
20240528,155600,853929624550,21800,21800,21800,21800,0
|
|
20240528,155500,853929624550,21800,21800,21800,21800,0
|
|
20240528,155400,853929624550,21800,21800,21800,21800,0
|
|
20240528,155300,853929624550,21800,21800,21800,21800,0
|
|
20240528,155200,853929624550,21800,21800,21800,21800,0
|
|
20240528,155100,853929624550,21800,21800,21800,21800,0
|
|
20240528,155000,853929624550,21800,21800,21800,21800,0
|
|
20240528,154900,853929624550,21800,21800,21800,21800,0
|
|
20240528,154800,853929624550,21800,21800,21800,21800,581170
|
|
20240528,154700,853929624550,21800,21800,21800,21800,0
|
|
20240528,154600,853929624550,21800,21800,21800,21800,0
|
|
20240528,154500,853929624550,21800,21800,21800,21800,0
|
|
20240528,154400,853929624550,21800,21800,21800,21800,0
|
|
20240528,154300,853929624550,21800,21800,21800,21800,0
|
|
20240528,154200,853929624550,21800,21800,21800,21800,0
|
|
20240528,154100,853929624550,21800,21800,21800,21800,0
|
|
20240528,154000,853929624550,21800,21800,21800,21800,0
|
|
20240528,153900,853929624550,21800,21800,21800,21800,0
|
|
20240528,153800,853929624550,21800,21800,21800,21800,0
|
|
20240528,153700,853929624550,21800,21800,21800,21800,0
|
|
20240528,153600,853929624550,21800,21800,21800,21800,0
|
|
20240528,153500,853929624550,21800,21800,21800,21800,0
|
|
20240528,153400,853929624550,21800,21800,21800,21800,0
|
|
20240528,153300,853929624550,21800,21800,21800,21800,0
|
|
20240528,153200,853929624550,21800,21800,21800,21800,0
|
|
20240528,153100,853929624550,21800,21800,21800,21800,0
|
|
20240528,153000,853929624550,21800,21800,21800,21800,581170
|
|
20240528,152900,841260118550,21800,21800,21800,21800,0
|
|
20240528,152800,841260118550,21800,21800,21800,21800,0
|
|
20240528,152700,841260118550,21800,21800,21800,21800,0
|
|
20240528,152600,841260118550,21800,21800,21800,21800,0
|
|
20240528,152500,841260118550,21800,21800,21800,21800,0
|
|
20240528,152400,841260118550,21800,21800,21800,21800,0
|
|
20240528,152300,841260118550,21800,21800,21800,21800,0
|
|
20240528,152200,841260118550,21800,21800,21800,21800,0
|
|
20240528,152100,841260118550,21800,21800,21800,21800,0
|
|
20240528,152000,841260118550,21800,21800,21800,21800,0
|
|
20240528,151900,841260118550,21800,21800,21800,21700,93160
|
|
20240528,151800,839233197350,21750,21750,21800,21750,51444
|
|
20240528,151700,838113547950,21800,21750,21800,21700,74691
|
|
20240528,151600,836489120200,21750,21750,21800,21750,74833
|
|
20240528,151500,834860867250,21800,21750,21800,21700,41274
|
|
20240528,151400,833962831650,21750,21750,21800,21700,67820
|
|
20240528,151300,832488398000,21750,21800,21800,21700,140382
|
|
20240528,151200,829434519200,21800,21750,21800,21750,38095
|
|
20240528,151100,828604777850,21800,21850,21850,21750,94791
|
|
20240528,151000,826538482700,21800,21800,21850,21800,51914
|
|
20240528,150900,825406321300,21800,21850,21850,21750,95892
|
|
20240528,150800,823315205400,21850,21800,21850,21800,31482
|
|
20240528,150700,822628402400,21850,21800,21850,21800,30645
|
|
20240528,150600,821959837100,21800,21800,21850,21750,86907
|
|
20240528,150500,820064795050,21800,21850,21850,21750,54686
|
|
20240528,150400,818873323000,21800,21850,21850,21800,50169
|
|
20240528,150300,817778948650,21850,21850,21850,21800,33294
|
|
20240528,150200,817052416450,21850,21800,21850,21800,26953
|
|
20240528,150100,816464212200,21800,21750,21850,21750,60212
|
|
20240528,150000,815151672950,21800,21750,21800,21750,44566
|
|
20240528,145900,814180626300,21800,21800,21800,21750,35155
|
|
20240528,145800,813414880400,21800,21800,21850,21750,73029
|
|
20240528,145700,811821754850,21850,21850,21850,21800,20352
|
|
20240528,145600,811377344900,21850,21800,21850,21750,74794
|
|
20240528,145500,809747040850,21800,21800,21800,21750,31858
|
|
20240528,145400,809053179200,21800,21800,21800,21750,41225
|
|
20240528,145300,808154879500,21800,21800,21850,21750,114470
|
|
20240528,145200,805661045350,21850,21850,21850,21800,26507
|
|
20240528,145100,805082233050,21850,21800,21850,21800,22504
|
|
20240528,145000,804590818400,21850,21850,21900,21800,161107
|
|
20240528,144900,801071933100,21850,21850,21850,21800,37034
|
|
20240528,144800,800263002000,21850,21800,21850,21800,48307
|
|
20240528,144700,799207929750,21850,21850,21850,21800,27923
|
|
20240528,144600,798598706850,21850,21800,21850,21800,17698
|
|
20240528,144500,798212367050,21850,21800,21850,21800,37652
|
|
20240528,144400,797390962800,21850,21750,21850,21750,103099
|
|
20240528,144300,795142830100,21750,21750,21800,21700,84925
|
|
20240528,144200,793295350850,21750,21750,21800,21750,45606
|
|
20240528,144100,792303045300,21750,21800,21800,21700,53807
|
|
20240528,144000,791132281800,21800,21750,21800,21750,46753
|
|
20240528,143900,790114624900,21800,21800,21850,21750,40683
|
|
20240528,143800,789228126550,21800,21750,21850,21750,72548
|
|
20240528,143700,787646582000,21800,21750,21800,21700,46848
|
|
20240528,143600,786628185450,21700,21850,21850,21700,129849
|
|
20240528,143500,783801531600,21800,21900,21900,21800,132356
|
|
20240528,143400,780908234550,21900,21950,21950,21850,131223
|
|
20240528,143300,778034420200,21950,21850,21950,21800,177141
|
|
20240528,143200,774158936100,21850,21800,21850,21800,60308
|
|
20240528,143100,772843593150,21800,21850,21900,21800,128942
|
|
20240528,143000,770029332450,21900,21900,21950,21850,208025
|
|
20240528,142900,765471747000,21950,21900,21950,21850,176347
|
|
20240528,142800,761607131350,21900,21900,21900,21850,165667
|
|
20240528,142700,757979689950,21900,21850,21900,21800,166349
|
|
20240528,142600,754340559050,21850,21700,21850,21700,392326
|
|
20240528,142500,745789952850,21700,21750,21750,21700,27478
|
|
20240528,142400,745193091150,21700,21700,21750,21700,19433
|
|
20240528,142300,744770899600,21750,21750,21750,21700,14598
|
|
20240528,142200,744453908850,21750,21700,21750,21650,41989
|
|
20240528,142100,743542641050,21700,21700,21750,21650,54071
|
|
20240528,142000,742369051250,21700,21700,21750,21700,31183
|
|
20240528,141900,741691967300,21700,21750,21750,21700,34326
|
|
20240528,141800,740946234150,21750,21700,21750,21700,31147
|
|
20240528,141700,740269227200,21750,21700,21750,21700,22755
|
|
20240528,141600,739774533400,21750,21700,21750,21700,25364
|
|
20240528,141500,739223095500,21700,21700,21750,21650,24689
|
|
20240528,141400,738687519100,21700,21650,21750,21650,64847
|
|
20240528,141300,737280136950,21700,21600,21700,21500,201595
|
|
20240528,141200,732919429200,21550,21600,21600,21550,20478
|
|
20240528,141100,732477811850,21600,21550,21600,21550,24510
|
|
20240528,141000,731949459450,21550,21550,21600,21550,18824
|
|
20240528,140900,731543539900,21550,21550,21600,21550,20244
|
|
20240528,140800,731106785600,21550,21550,21600,21550,17060
|
|
20240528,140700,730738872300,21550,21650,21650,21550,42083
|
|
20240528,140600,729830149850,21650,21650,21650,21600,15474
|
|
20240528,140500,729495590750,21600,21600,21650,21600,31880
|
|
20240528,140400,728805913350,21650,21650,21650,21600,14124
|
|
20240528,140300,728500637700,21650,21650,21650,21600,14065
|
|
20240528,140200,728196530700,21600,21600,21650,21600,12693
|
|
20240528,140100,727922069950,21600,21600,21650,21600,20002
|
|
20240528,140000,727489794900,21650,21650,21650,21600,16467
|
|
20240528,135900,727133928900,21650,21650,21650,21600,12991
|
|
20240528,135800,726852978300,21600,21600,21650,21550,39875
|
|
20240528,135700,725991555950,21650,21550,21650,21500,57555
|
|
20240528,135600,724748970350,21500,21550,21600,21500,92576
|
|
20240528,135500,722754205450,21550,21600,21650,21550,22153
|
|
20240528,135400,722275802900,21600,21600,21650,21550,60120
|
|
20240528,135300,720977388350,21600,21650,21700,21550,169077
|
|
20240528,135200,717322388850,21700,21700,21700,21650,136566
|
|
20240528,135100,714361243350,21750,21750,21750,21700,32990
|
|
20240528,135000,713644369150,21750,21750,21800,21700,50301
|
|
20240528,134900,712550075400,21750,21750,21800,21700,76526
|
|
20240528,134800,710886050050,21750,21800,21850,21700,126172
|
|
20240528,134700,708140931650,21800,21800,21900,21750,384106
|
|
20240528,134600,699757455500,21850,21850,21850,21800,147075
|
|
20240528,134500,696544527300,21850,21700,21850,21700,288508
|
|
20240528,134400,690258723750,21750,21700,21800,21700,138253
|
|
20240528,134300,687251721450,21750,21700,21750,21700,32446
|
|
20240528,134200,686546561450,21750,21700,21750,21650,105968
|
|
20240528,134100,684243766400,21700,21650,21700,21600,55347
|
|
20240528,134000,683045590050,21600,21650,21650,21600,62009
|
|
20240528,133900,681705770650,21650,21600,21650,21600,42929
|
|
20240528,133800,680777589400,21600,21650,21700,21600,79992
|
|
20240528,133700,679046255500,21650,21700,21750,21650,109953
|
|
20240528,133600,676660302750,21750,21750,21750,21700,63366
|
|
20240528,133500,675282598300,21750,21700,21750,21650,93187
|
|
20240528,133400,673257280800,21700,21650,21700,21650,50230
|
|
20240528,133300,672168449250,21700,21750,21750,21650,93026
|
|
20240528,133200,670149682100,21750,21750,21800,21650,178750
|
|
20240528,133100,666265881300,21750,21800,21800,21700,171971
|
|
20240528,133000,662522282700,21800,21700,21800,21650,325854
|
|
20240528,132900,655445495000,21650,21600,21650,21550,246178
|
|
20240528,132800,650123324400,21550,21600,21600,21550,29100
|
|
20240528,132700,649495189150,21600,21600,21600,21550,23217
|
|
20240528,132600,648993948500,21550,21550,21600,21500,34598
|
|
20240528,132500,648248136050,21550,21550,21600,21500,21125
|
|
20240528,132400,647792907650,21550,21600,21600,21500,42199
|
|
20240528,132300,646882821400,21600,21550,21600,21500,48949
|
|
20240528,132200,645826990250,21550,21600,21600,21500,89569
|
|
20240528,132100,643896000700,21600,21600,21600,21550,66385
|
|
20240528,132000,642462259500,21600,21600,21600,21550,50200
|
|
20240528,131900,641378102150,21600,21450,21600,21450,213427
|
|
20240528,131800,636782819300,21500,21450,21500,21450,17813
|
|
20240528,131700,636400313900,21500,21400,21500,21400,63284
|
|
20240528,131600,635043069200,21400,21450,21450,21400,9028
|
|
20240528,131500,634849685400,21450,21400,21450,21400,10289
|
|
20240528,131400,634629404800,21450,21400,21450,21400,7071
|
|
20240528,131300,634477904050,21400,21400,21450,21350,39617
|
|
20240528,131200,633629522650,21450,21450,21450,21400,18807
|
|
20240528,131100,633226688100,21400,21450,21450,21400,22193
|
|
20240528,131000,632751358150,21450,21450,21450,21400,24214
|
|
20240528,130900,632232312050,21400,21350,21450,21350,32917
|
|
20240528,130800,631527982950,21400,21400,21400,21350,26107
|
|
20240528,130700,630970358000,21350,21350,21400,21300,37146
|
|
20240528,130600,630177385750,21350,21350,21400,21300,40172
|
|
20240528,130500,629320942050,21350,21450,21450,21350,93308
|
|
20240528,130400,627326907650,21400,21450,21500,21400,38507
|
|
20240528,130300,626501822050,21450,21450,21500,21450,8299
|
|
20240528,130200,626323688850,21450,21400,21500,21400,19402
|
|
20240528,130100,625907643550,21400,21450,21500,21400,32579
|
|
20240528,130000,625208756300,21450,21450,21500,21450,18912
|
|
20240528,125900,624802677550,21450,21550,21550,21450,46426
|
|
20240528,125800,623804858400,21550,21550,21600,21500,50015
|
|
20240528,125700,622727554950,21550,21550,21550,21500,15383
|
|
20240528,125600,622396304950,21500,21500,21550,21450,23567
|
|
20240528,125500,621889155150,21500,21600,21650,21450,172164
|
|
20240528,125400,618177790850,21600,21450,21600,21450,250174
|
|
20240528,125300,612789851900,21500,21400,21500,21400,32816
|
|
20240528,125200,612086003450,21450,21400,21450,21400,13748
|
|
20240528,125100,611791165500,21400,21450,21450,21400,6211
|
|
20240528,125000,611658143700,21450,21400,21450,21400,9092
|
|
20240528,124900,611463364250,21450,21400,21500,21400,30609
|
|
20240528,124800,610807055000,21450,21500,21500,21400,42708
|
|
20240528,124700,609890668350,21450,21350,21500,21350,132483
|
|
20240528,124600,607052788300,21350,21350,21400,21300,29702
|
|
20240528,124500,606418585650,21350,21350,21350,21300,17773
|
|
20240528,124400,606039780100,21300,21350,21400,21300,23822
|
|
20240528,124300,605531271350,21350,21400,21400,21300,36210
|
|
20240528,124200,604758204850,21350,21350,21400,21350,15149
|
|
20240528,124100,604434702900,21350,21300,21400,21300,40072
|
|
20240528,124000,603579312600,21300,21300,21350,21300,14111
|
|
20240528,123900,603278525950,21300,21350,21400,21300,18184
|
|
20240528,123800,602890495850,21350,21300,21400,21300,30351
|
|
20240528,123700,602242650100,21300,21350,21400,21300,29760
|
|
20240528,123600,601607809750,21350,21350,21400,21300,31538
|
|
20240528,123500,600934406050,21300,21350,21400,21300,26234
|
|
20240528,123400,600374350750,21350,21400,21400,21300,36999
|
|
20240528,123300,599584354650,21350,21400,21400,21350,9126
|
|
20240528,123200,599389453550,21350,21350,21400,21350,15519
|
|
20240528,123100,599058004600,21350,21350,21400,21350,6973
|
|
20240528,123000,598908936150,21400,21400,21400,21350,5518
|
|
20240528,122900,598791012250,21400,21400,21450,21350,29789
|
|
20240528,122800,598153533950,21400,21450,21450,21400,8137
|
|
20240528,122700,597979368100,21400,21400,21450,21400,17866
|
|
20240528,122600,597596899250,21450,21400,21450,21400,23815
|
|
20240528,122500,597087026200,21400,21400,21450,21400,9365
|
|
20240528,122400,596886560350,21400,21450,21450,21400,9803
|
|
20240528,122300,596676457600,21400,21400,21450,21350,44170
|
|
20240528,122200,595730801700,21400,21300,21400,21300,39383
|
|
20240528,122100,594890340750,21300,21350,21400,21300,23529
|
|
20240528,122000,594388343150,21350,21350,21400,21350,18798
|
|
20240528,121900,593986978500,21350,21350,21400,21350,18127
|
|
20240528,121800,593599821300,21400,21400,21450,21350,24529
|
|
20240528,121700,593074841500,21400,21450,21450,21400,25428
|
|
20240528,121600,592530507150,21400,21450,21450,21400,8346
|
|
20240528,121500,592351743800,21400,21400,21450,21400,13421
|
|
20240528,121400,592064366650,21450,21450,21450,21400,9783
|
|
20240528,121300,591854847900,21400,21400,21450,21400,17560
|
|
20240528,121200,591478817800,21400,21450,21450,21400,8683
|
|
20240528,121100,591292801250,21400,21400,21450,21400,13516
|
|
20240528,121000,591003278500,21450,21400,21450,21400,10122
|
|
20240528,120900,590786500200,21400,21450,21500,21400,23597
|
|
20240528,120800,590280263150,21450,21500,21550,21450,37537
|
|
20240528,120700,589473287300,21500,21600,21600,21500,68302
|
|
20240528,120600,588001948050,21550,21550,21600,21500,95033
|
|
20240528,120500,585952928600,21550,21500,21550,21450,80095
|
|
20240528,120400,584230046650,21450,21450,21500,21400,64102
|
|
20240528,120300,582853807650,21400,21400,21450,21350,32845
|
|
20240528,120200,582150973550,21350,21300,21400,21300,49300
|
|
20240528,120100,581098261100,21350,21300,21350,21200,70582
|
|
20240528,120000,579596413750,21250,21250,21300,21250,19612
|
|
20240528,115900,579179425350,21250,21250,21350,21200,93935
|
|
20240528,115800,577182153100,21250,21350,21350,21250,73831
|
|
20240528,115700,575611365500,21300,21350,21350,21300,18644
|
|
20240528,115600,575214185600,21350,21350,21400,21300,29410
|
|
20240528,115500,574586422150,21350,21350,21400,21300,28854
|
|
20240528,115400,573970384750,21350,21300,21400,21300,44692
|
|
20240528,115300,573017233150,21300,21350,21400,21300,37387
|
|
20240528,115200,572218828300,21400,21400,21450,21350,18242
|
|
20240528,115100,571828508300,21400,21400,21450,21400,9918
|
|
20240528,115000,571616164250,21450,21450,21500,21400,38100
|
|
20240528,114900,570799485550,21500,21500,21500,21450,10590
|
|
20240528,114800,570572227350,21500,21450,21500,21450,11692
|
|
20240528,114700,570321004350,21450,21450,21550,21400,134320
|
|
20240528,114600,567436793400,21500,21450,21500,21400,21676
|
|
20240528,114500,566971965300,21500,21400,21500,21400,30527
|
|
20240528,114400,566317479500,21450,21450,21450,21400,25734
|
|
20240528,114300,565766535450,21400,21450,21500,21300,171355
|
|
20240528,114200,562104644050,21400,21400,21450,21350,29991
|
|
20240528,114100,561462720750,21400,21400,21450,21400,22018
|
|
20240528,114000,560991466900,21400,21400,21450,21400,14648
|
|
20240528,113900,560677902800,21400,21400,21450,21400,19898
|
|
20240528,113800,560251948050,21400,21400,21450,21400,11909
|
|
20240528,113700,559996787050,21400,21350,21400,21300,61655
|
|
20240528,113600,558679102200,21350,21400,21450,21350,80552
|
|
20240528,113500,556958403400,21400,21350,21450,21350,28127
|
|
20240528,113400,556356513300,21400,21400,21450,21350,47401
|
|
20240528,113300,555342326500,21400,21400,21450,21350,49113
|
|
20240528,113200,554291127100,21400,21400,21500,21400,29664
|
|
20240528,113100,553655295700,21400,21500,21500,21400,42182
|
|
20240528,113000,552750535500,21450,21450,21500,21450,25632
|
|
20240528,112900,552200497150,21500,21450,21500,21400,69440
|
|
20240528,112800,550710657800,21500,21550,21550,21450,96746
|
|
20240528,112700,548631637950,21500,21550,21550,21500,21723
|
|
20240528,112600,548163878900,21550,21550,21600,21500,130900
|
|
20240528,112500,545339852800,21600,21600,21700,21550,279280
|
|
20240528,112400,539302837150,21650,21600,21650,21550,139916
|
|
20240528,112300,536281435850,21600,21500,21600,21500,71776
|
|
20240528,112200,534734742100,21550,21550,21550,21500,72111
|
|
20240528,112100,533181333750,21550,21550,21550,21500,74638
|
|
20240528,112000,531575015700,21500,21450,21550,21400,179070
|
|
20240528,111900,527728395600,21400,21400,21450,21400,13851
|
|
20240528,111800,527431710850,21400,21400,21450,21400,17209
|
|
20240528,111700,527063253700,21400,21400,21450,21400,62672
|
|
20240528,111600,525719481650,21400,21450,21450,21350,31980
|
|
20240528,111500,525034938650,21450,21400,21450,21350,47006
|
|
20240528,111400,524028790100,21400,21350,21400,21300,47261
|
|
20240528,111300,523019517300,21350,21400,21450,21350,49080
|
|
20240528,111200,521969511250,21450,21400,21450,21400,26796
|
|
20240528,111100,521395702750,21400,21450,21450,21400,20201
|
|
20240528,111000,520963018300,21450,21400,21450,21350,84266
|
|
20240528,110900,519157339850,21400,21300,21450,21300,58757
|
|
20240528,110800,517902746750,21300,21400,21450,21300,61124
|
|
20240528,110700,516597634050,21450,21500,21500,21400,120108
|
|
20240528,110600,514019497550,21500,21500,21500,21450,125403
|
|
20240528,110500,511324249250,21500,21500,21550,21450,102985
|
|
20240528,110400,509109987400,21500,21450,21600,21450,304723
|
|
20240528,110300,502555104100,21500,21350,21500,21250,281394
|
|
20240528,110200,496535883900,21350,21400,21400,21300,97626
|
|
20240528,110100,494450640000,21400,21300,21400,21250,123243
|
|
20240528,110000,491820031600,21250,21250,21300,21200,30352
|
|
20240528,105900,491174882350,21250,21250,21300,21250,47946
|
|
20240528,105800,490155310900,21300,21350,21350,21250,74125
|
|
20240528,105700,488576653550,21350,21350,21400,21250,201673
|
|
20240528,105600,484275278550,21350,21250,21350,21200,102379
|
|
20240528,105500,482094194200,21250,21200,21250,21150,52975
|
|
20240528,105400,480970164650,21200,21100,21200,21100,59403
|
|
20240528,105300,479713354450,21100,21100,21150,21100,27250
|
|
20240528,105200,479138222550,21100,21200,21200,21100,28383
|
|
20240528,105100,478538186050,21150,21200,21200,21150,37777
|
|
20240528,105000,477738416150,21100,21250,21250,21100,125475
|
|
20240528,104900,475080504400,21250,21250,21300,21200,82879
|
|
20240528,104800,473320016400,21250,21200,21350,21200,310912
|
|
20240528,104700,466707182050,21200,21150,21250,21100,158461
|
|
20240528,104600,463350002950,21150,21100,21200,21050,252301
|
|
20240528,104500,458012925050,21100,21050,21100,21000,96020
|
|
20240528,104400,455990530050,21050,21000,21050,20950,67766
|
|
20240528,104300,454566178350,21000,20950,21000,20950,32278
|
|
20240528,104200,453888718500,20950,20950,21000,20900,21462
|
|
20240528,104100,453438782050,20950,21000,21050,20900,137424
|
|
20240528,104000,450556013900,21000,20900,21000,20900,57386
|
|
20240528,103900,449353626300,20900,20900,20950,20900,22222
|
|
20240528,103800,448888755600,20900,20850,20950,20800,66055
|
|
20240528,103700,447510062950,20850,20900,20950,20800,94406
|
|
20240528,103600,445539602950,20950,20950,20950,20900,19619
|
|
20240528,103500,445129169950,20950,20950,20950,20900,15735
|
|
20240528,103400,444799986200,20950,20950,21000,20900,49494
|
|
20240528,103300,443763118950,20900,20900,21000,20900,41171
|
|
20240528,103200,442900908150,20950,20950,20950,20900,18112
|
|
20240528,103100,442521653250,20950,20850,21000,20850,54744
|
|
20240528,103000,441376072350,20900,21000,21000,20850,181375
|
|
20240528,102900,437581803700,21000,20950,21000,20900,152339
|
|
20240528,102800,434385457100,20950,20950,20950,20850,90933
|
|
20240528,102700,432481987950,20900,20850,20950,20800,103718
|
|
20240528,102600,430317167250,20850,20800,20900,20750,296271
|
|
20240528,102500,424139089450,20800,20700,20800,20700,123743
|
|
20240528,102400,421569824900,20750,20600,20750,20550,224566
|
|
20240528,102300,416932790400,20600,20650,20700,20550,251662
|
|
20240528,102200,411745818900,20650,20750,20750,20650,146807
|
|
20240528,102100,408708939900,20750,20600,20750,20600,180048
|
|
20240528,102000,404984730550,20600,20750,20800,20600,415753
|
|
20240528,101900,396387044450,20800,20800,20850,20750,200835
|
|
20240528,101800,392217782700,20800,20850,20850,20800,107188
|
|
20240528,101700,389987717550,20850,20850,20900,20800,104168
|
|
20240528,101600,387815292500,20850,20850,20900,20850,70375
|
|
20240528,101500,386347474450,20850,20900,20950,20850,92860
|
|
20240528,101400,384407750450,20950,21000,21000,20900,99406
|
|
20240528,101300,382324659250,21000,21000,21000,20900,116655
|
|
20240528,101200,379879405350,20950,20850,21000,20850,186977
|
|
20240528,101100,375970303150,20900,20900,20900,20800,126732
|
|
20240528,101000,373327445500,20900,20850,20900,20800,205329
|
|
20240528,100900,369047129050,20850,20950,21000,20850,202666
|
|
20240528,100800,364813133850,21000,20900,21050,20900,232012
|
|
20240528,100700,359940557300,20900,21050,21050,20900,537055
|
|
20240528,100600,348680977150,21050,21100,21100,21050,148703
|
|
20240528,100500,345549861300,21050,21100,21150,21050,74046
|
|
20240528,100400,343987489150,21150,21150,21150,21100,83830
|
|
20240528,100300,342217597950,21100,21200,21200,21100,79491
|
|
20240528,100200,340535717850,21150,21150,21200,21150,74729
|
|
20240528,100100,338954164350,21200,21100,21200,21050,209354
|
|
20240528,100000,334526666950,21100,21100,21150,21050,243253
|
|
20240528,095900,329394523500,21150,21200,21200,21100,116406
|
|
20240528,095800,326934166400,21150,21150,21200,21150,105933
|
|
20240528,095700,324692297850,21200,21300,21300,21150,169535
|
|
20240528,095600,321097967600,21250,21250,21300,21200,60399
|
|
20240528,095500,319814390600,21250,21300,21350,21250,103330
|
|
20240528,095400,317615643700,21300,21300,21350,21300,35550
|
|
20240528,095300,316858036900,21300,21250,21350,21250,73502
|
|
20240528,095200,315292380850,21250,21350,21350,21200,311037
|
|
20240528,095100,308679694400,21300,21350,21400,21300,83936
|
|
20240528,095000,306889003250,21350,21400,21400,21350,30622
|
|
20240528,094900,306234819050,21350,21400,21450,21350,63883
|
|
20240528,094800,304869485600,21400,21350,21450,21300,136199
|
|
20240528,094700,301958243400,21350,21400,21400,21300,79810
|
|
20240528,094600,300253833600,21400,21400,21450,21350,66271
|
|
20240528,094500,298835297550,21400,21400,21450,21400,33550
|
|
20240528,094400,298116830950,21400,21450,21450,21300,182173
|
|
20240528,094300,294223953550,21400,21400,21450,21400,56132
|
|
20240528,094200,293022161300,21400,21400,21450,21350,77736
|
|
20240528,094100,291358720900,21450,21500,21500,21400,49962
|
|
20240528,094000,290286989150,21500,21400,21500,21350,123077
|
|
20240528,093900,287650683900,21450,21450,21500,21400,133267
|
|
20240528,093800,284794868300,21500,21600,21650,21450,130156
|
|
20240528,093700,281990692600,21600,21500,21600,21500,69582
|
|
20240528,093600,280490595250,21550,21550,21600,21450,138045
|
|
20240528,093500,277521118600,21550,21550,21550,21450,198907
|
|
20240528,093400,273249366850,21500,21650,21650,21450,242398
|
|
20240528,093300,268025651650,21600,21750,21800,21600,234409
|
|
20240528,093200,262943432750,21700,21750,21850,21700,211795
|
|
20240528,093100,258329976200,21750,21750,21850,21700,223930
|
|
20240528,093000,253453557900,21700,21750,21750,21650,134704
|
|
20240528,092900,250527605800,21750,21700,21850,21650,262277
|
|
20240528,092800,244822386800,21750,21950,21950,21700,441888
|
|
20240528,092700,235178900500,21900,21800,22000,21750,803861
|
|
20240528,092600,217583725750,21800,21600,21850,21550,851328
|
|
20240528,092500,199074062450,21600,21500,21600,21450,205623
|
|
20240528,092400,194648322100,21450,21400,21500,21400,88666
|
|
20240528,092300,192746385850,21450,21450,21500,21400,102134
|
|
20240528,092200,190554497050,21450,21600,21600,21450,193689
|
|
20240528,092100,186385237050,21600,21500,21600,21450,270532
|
|
20240528,092000,180560857750,21500,21450,21500,21400,139287
|
|
20240528,091900,177573249100,21450,21350,21450,21300,147894
|
|
20240528,091800,174413949050,21350,21250,21350,21250,124767
|
|
20240528,091700,171756561650,21300,21150,21300,21100,133176
|
|
20240528,091600,168930830150,21150,21200,21250,21100,304097
|
|
20240528,091500,162497964450,21200,21350,21350,21200,208577
|
|
20240528,091400,158063627050,21300,21300,21350,21250,190172
|
|
20240528,091300,154010858050,21300,21400,21450,21300,254624
|
|
20240528,091200,148580367250,21400,21450,21500,21350,160599
|
|
20240528,091100,145141044800,21450,21450,21500,21350,110231
|
|
20240528,091000,142776784500,21400,21550,21600,21350,358870
|
|
20240528,090900,135082861700,21550,21450,21600,21450,296045
|
|
20240528,090800,128713070500,21500,21300,21500,21300,205980
|
|
20240528,090700,124303535900,21350,21450,21450,21250,221769
|
|
20240528,090600,119572348350,21350,21400,21450,21300,335442
|
|
20240528,090500,112397722700,21400,21250,21400,21100,392162
|
|
20240528,090400,104074101200,21200,21500,21550,21150,854911
|
|
20240528,090300,85842336100,21450,21350,21500,21350,238521
|
|
20240528,090200,80729826650,21350,21450,21600,21300,737052
|
|
20240528,090100,64936036150,21500,21700,21800,21350,938284
|
|
20240528,090000,44731584000,21700,21900,21900,21550,2048472
|