579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183600,733339800,22350,22350,22350,22350,1799
|
|
20240528,183500,733339800,22350,22350,22350,22350,0
|
|
20240528,183400,733339800,22350,22350,22350,22350,0
|
|
20240528,183300,733339800,22350,22350,22350,22350,0
|
|
20240528,183200,733339800,22350,22350,22350,22350,0
|
|
20240528,183100,733339800,22350,22350,22350,22350,0
|
|
20240528,183000,733339800,22350,22350,22350,22350,0
|
|
20240528,182900,733339800,22350,22350,22350,22350,0
|
|
20240528,182800,733339800,22350,22350,22350,22350,0
|
|
20240528,182700,733339800,22350,22350,22350,22350,0
|
|
20240528,182600,733339800,22350,22350,22350,22350,0
|
|
20240528,182500,733339800,22350,22350,22350,22350,0
|
|
20240528,182400,733339800,22350,22350,22350,22350,0
|
|
20240528,182300,733339800,22350,22350,22350,22350,0
|
|
20240528,182200,733339800,22350,22350,22350,22350,0
|
|
20240528,182100,733339800,22350,22350,22350,22350,0
|
|
20240528,182000,733339800,22350,22350,22350,22350,0
|
|
20240528,181900,733339800,22350,22350,22350,22350,0
|
|
20240528,181800,733339800,22350,22350,22350,22350,0
|
|
20240528,181700,733339800,22350,22350,22350,22350,0
|
|
20240528,181600,733339800,22350,22350,22350,22350,0
|
|
20240528,181500,733339800,22350,22350,22350,22350,0
|
|
20240528,181400,733339800,22350,22350,22350,22350,0
|
|
20240528,181300,733339800,22350,22350,22350,22350,0
|
|
20240528,181200,733339800,22350,22350,22350,22350,0
|
|
20240528,181100,733339800,22350,22350,22350,22350,0
|
|
20240528,181000,733339800,22350,22350,22350,22350,0
|
|
20240528,180900,733339800,22350,22350,22350,22350,0
|
|
20240528,180800,733339800,22350,22350,22350,22350,0
|
|
20240528,180700,733339800,22350,22350,22350,22350,0
|
|
20240528,180600,733339800,22350,22350,22350,22350,1799
|
|
20240528,180500,733339800,22350,22350,22350,22350,0
|
|
20240528,180400,733339800,22350,22350,22350,22350,0
|
|
20240528,180300,733339800,22350,22350,22350,22350,0
|
|
20240528,180200,733339800,22350,22350,22350,22350,0
|
|
20240528,180100,733339800,22350,22350,22350,22350,0
|
|
20240528,180000,733339800,22350,22350,22350,22350,0
|
|
20240528,175900,733339800,22350,22350,22350,22350,0
|
|
20240528,175800,733339800,22350,22350,22350,22350,0
|
|
20240528,175700,733339800,22350,22350,22350,22350,0
|
|
20240528,175600,733339800,22350,22350,22350,22350,0
|
|
20240528,175500,733339800,22350,22350,22350,22350,0
|
|
20240528,175400,733339800,22350,22350,22350,22350,0
|
|
20240528,175300,733339800,22350,22350,22350,22350,0
|
|
20240528,175200,733339800,22350,22350,22350,22350,0
|
|
20240528,175100,733339800,22350,22350,22350,22350,0
|
|
20240528,175000,733339800,22350,22350,22350,22350,0
|
|
20240528,174900,733339800,22350,22350,22350,22350,0
|
|
20240528,174800,733339800,22350,22350,22350,22350,0
|
|
20240528,174700,733339800,22350,22350,22350,22350,0
|
|
20240528,174600,733339800,22350,22350,22350,22350,0
|
|
20240528,174500,733339800,22350,22350,22350,22350,0
|
|
20240528,174400,733339800,22350,22350,22350,22350,0
|
|
20240528,174300,733339800,22350,22350,22350,22350,0
|
|
20240528,174200,733339800,22350,22350,22350,22350,0
|
|
20240528,174100,733339800,22350,22350,22350,22350,0
|
|
20240528,174000,733339800,22350,22350,22350,22350,0
|
|
20240528,173900,733339800,22350,22350,22350,22350,0
|
|
20240528,173800,733339800,22350,22350,22350,22350,0
|
|
20240528,173700,733339800,22350,22350,22350,22350,0
|
|
20240528,173600,733339800,22350,22350,22350,22350,1799
|
|
20240528,173500,733339800,22350,22350,22350,22350,0
|
|
20240528,173400,733339800,22350,22350,22350,22350,0
|
|
20240528,173300,733339800,22350,22350,22350,22350,0
|
|
20240528,173200,733339800,22350,22350,22350,22350,0
|
|
20240528,173100,733339800,22350,22350,22350,22350,0
|
|
20240528,173000,733339800,22350,22350,22350,22350,0
|
|
20240528,172900,733339800,22350,22350,22350,22350,0
|
|
20240528,172800,733339800,22350,22350,22350,22350,0
|
|
20240528,172700,733339800,22350,22350,22350,22350,0
|
|
20240528,172600,733339800,22350,22350,22350,22350,0
|
|
20240528,172500,733339800,22350,22350,22350,22350,0
|
|
20240528,172400,733339800,22350,22350,22350,22350,0
|
|
20240528,172300,733339800,22350,22350,22350,22350,0
|
|
20240528,172200,733339800,22350,22350,22350,22350,0
|
|
20240528,172100,733339800,22350,22350,22350,22350,0
|
|
20240528,172000,733339800,22350,22350,22350,22350,0
|
|
20240528,171900,733339800,22350,22350,22350,22350,0
|
|
20240528,171800,733339800,22350,22350,22350,22350,0
|
|
20240528,171700,733339800,22350,22350,22350,22350,0
|
|
20240528,171600,733339800,22350,22350,22350,22350,0
|
|
20240528,171500,733339800,22350,22350,22350,22350,0
|
|
20240528,171400,733339800,22350,22350,22350,22350,0
|
|
20240528,171300,733339800,22350,22350,22350,22350,0
|
|
20240528,171200,733339800,22350,22350,22350,22350,0
|
|
20240528,171100,733339800,22350,22350,22350,22350,0
|
|
20240528,171000,733339800,22350,22350,22350,22350,0
|
|
20240528,170900,733339800,22350,22350,22350,22350,0
|
|
20240528,170800,733339800,22350,22350,22350,22350,0
|
|
20240528,170700,733339800,22350,22350,22350,22350,0
|
|
20240528,170600,733339800,22350,22350,22350,22350,1799
|
|
20240528,170500,733339800,22350,22350,22350,22350,0
|
|
20240528,170400,733339800,22350,22350,22350,22350,0
|
|
20240528,170300,733339800,22350,22350,22350,22350,0
|
|
20240528,170200,733339800,22350,22350,22350,22350,0
|
|
20240528,170100,733339800,22350,22350,22350,22350,0
|
|
20240528,170000,733339800,22350,22350,22350,22350,0
|
|
20240528,165900,733339800,22350,22350,22350,22350,0
|
|
20240528,165800,733339800,22350,22350,22350,22350,0
|
|
20240528,165700,733339800,22350,22350,22350,22350,0
|
|
20240528,165600,733339800,22350,22350,22350,22350,0
|
|
20240528,165500,733339800,22350,22350,22350,22350,0
|
|
20240528,165400,733339800,22350,22350,22350,22350,0
|
|
20240528,165300,733339800,22350,22350,22350,22350,0
|
|
20240528,165200,733339800,22350,22350,22350,22350,0
|
|
20240528,165100,733339800,22350,22350,22350,22350,0
|
|
20240528,165000,733339800,22350,22350,22350,22350,0
|
|
20240528,164900,733339800,22350,22350,22350,22350,0
|
|
20240528,164800,733339800,22350,22350,22350,22350,0
|
|
20240528,164700,733339800,22350,22350,22350,22350,0
|
|
20240528,164600,733339800,22350,22350,22350,22350,0
|
|
20240528,164500,733339800,22350,22350,22350,22350,0
|
|
20240528,164400,733339800,22350,22350,22350,22350,0
|
|
20240528,164300,733339800,22350,22350,22350,22350,0
|
|
20240528,164200,733339800,22350,22350,22350,22350,0
|
|
20240528,164100,733339800,22350,22350,22350,22350,0
|
|
20240528,164000,733339800,22350,22350,22350,22350,0
|
|
20240528,163900,733339800,22350,22350,22350,22350,0
|
|
20240528,163800,733339800,22350,22350,22350,22350,0
|
|
20240528,163700,733339800,22350,22350,22350,22350,0
|
|
20240528,163600,733339800,22350,22350,22350,22350,1799
|
|
20240528,163500,733339800,22350,22350,22350,22350,0
|
|
20240528,163400,733339800,22350,22350,22350,22350,0
|
|
20240528,163300,733339800,22350,22350,22350,22350,0
|
|
20240528,163200,733339800,22350,22350,22350,22350,0
|
|
20240528,163100,733339800,22350,22350,22350,22350,0
|
|
20240528,163000,733339800,22350,22350,22350,22350,0
|
|
20240528,162900,733339800,22350,22350,22350,22350,0
|
|
20240528,162800,733339800,22350,22350,22350,22350,0
|
|
20240528,162700,733339800,22350,22350,22350,22350,0
|
|
20240528,162600,733339800,22350,22350,22350,22350,0
|
|
20240528,162500,733339800,22350,22350,22350,22350,0
|
|
20240528,162400,733339800,22350,22350,22350,22350,0
|
|
20240528,162300,733339800,22350,22350,22350,22350,0
|
|
20240528,162200,733339800,22350,22350,22350,22350,0
|
|
20240528,162100,733339800,22350,22350,22350,22350,0
|
|
20240528,162000,733339800,22350,22350,22350,22350,0
|
|
20240528,161900,733339800,22350,22350,22350,22350,0
|
|
20240528,161800,733339800,22350,22350,22350,22350,0
|
|
20240528,161700,733339800,22350,22350,22350,22350,0
|
|
20240528,161600,733339800,22350,22350,22350,22350,0
|
|
20240528,161500,733339800,22350,22350,22350,22350,0
|
|
20240528,161400,733339800,22350,22350,22350,22350,0
|
|
20240528,161300,733339800,22350,22350,22350,22350,0
|
|
20240528,161200,733339800,22350,22350,22350,22350,0
|
|
20240528,161100,733339800,22350,22350,22350,22350,0
|
|
20240528,161000,733339800,22350,22350,22350,22350,0
|
|
20240528,160900,733339800,22350,22350,22350,22350,0
|
|
20240528,160800,733339800,22350,22350,22350,22350,0
|
|
20240528,160700,733339800,22350,22350,22350,22350,0
|
|
20240528,160600,733339800,22350,22350,22350,22350,1799
|
|
20240528,160500,733339800,22350,22350,22350,22350,0
|
|
20240528,160400,733339800,22350,22350,22350,22350,0
|
|
20240528,160300,733339800,22350,22350,22350,22350,0
|
|
20240528,160200,733339800,22350,22350,22350,22350,0
|
|
20240528,160100,733339800,22350,22350,22350,22350,0
|
|
20240528,160000,733339800,22350,22350,22350,22350,0
|
|
20240528,155900,733339800,22350,22350,22350,22350,0
|
|
20240528,155800,733339800,22350,22350,22350,22350,0
|
|
20240528,155700,733339800,22350,22350,22350,22350,0
|
|
20240528,155600,733339800,22350,22350,22350,22350,0
|
|
20240528,155500,733339800,22350,22350,22350,22350,0
|
|
20240528,155400,733339800,22350,22350,22350,22350,0
|
|
20240528,155300,733339800,22350,22350,22350,22350,0
|
|
20240528,155200,733339800,22350,22350,22350,22350,0
|
|
20240528,155100,733339800,22350,22350,22350,22350,0
|
|
20240528,155000,733339800,22350,22350,22350,22350,0
|
|
20240528,154900,733339800,22350,22350,22350,22350,0
|
|
20240528,154800,733339800,22350,22350,22350,22350,0
|
|
20240528,154700,733339800,22350,22350,22350,22350,0
|
|
20240528,154600,733339800,22350,22350,22350,22350,0
|
|
20240528,154500,733339800,22350,22350,22350,22350,0
|
|
20240528,154400,733339800,22350,22350,22350,22350,0
|
|
20240528,154300,733339800,22350,22350,22350,22350,0
|
|
20240528,154200,733339800,22350,22350,22350,22350,0
|
|
20240528,154100,733339800,22350,22350,22350,22350,0
|
|
20240528,154000,733339800,22350,22350,22350,22350,0
|
|
20240528,153900,733339800,22350,22350,22350,22350,0
|
|
20240528,153800,733339800,22350,22350,22350,22350,0
|
|
20240528,153700,733339800,22350,22350,22350,22350,0
|
|
20240528,153600,733339800,22350,22350,22350,22350,1799
|
|
20240528,153500,733339800,22350,22350,22350,22350,0
|
|
20240528,153400,733339800,22350,22350,22350,22350,0
|
|
20240528,153300,733339800,22350,22350,22350,22350,0
|
|
20240528,153200,733339800,22350,22350,22350,22350,0
|
|
20240528,153100,733339800,22350,22350,22350,22350,0
|
|
20240528,153000,733339800,22350,22350,22350,22350,1799
|
|
20240528,152900,693132150,22350,22350,22350,22350,0
|
|
20240528,152800,693132150,22350,22350,22350,22350,0
|
|
20240528,152700,693132150,22350,22350,22350,22350,0
|
|
20240528,152600,693132150,22350,22350,22350,22350,0
|
|
20240528,152500,693132150,22350,22350,22350,22350,0
|
|
20240528,152400,693132150,22350,22350,22350,22350,0
|
|
20240528,152300,693132150,22350,22350,22350,22350,0
|
|
20240528,152200,693132150,22350,22350,22350,22350,0
|
|
20240528,152100,693132150,22350,22350,22350,22350,0
|
|
20240528,152000,693132150,22350,22350,22350,22350,0
|
|
20240528,151900,693132150,22350,22250,22350,22250,449
|
|
20240528,151800,683134250,22300,22300,22300,22250,62
|
|
20240528,151700,681754450,22300,22300,22300,22300,106
|
|
20240528,151600,679390650,22300,22300,22300,22300,1
|
|
20240528,151500,679368350,22300,22250,22300,22250,237
|
|
20240528,151400,674084100,22300,22300,22300,22300,20
|
|
20240528,151300,673638100,22300,22300,22300,22300,101
|
|
20240528,151200,671385800,22300,22300,22300,22300,15
|
|
20240528,151100,671051300,22250,22250,22250,22250,0
|
|
20240528,151000,671051300,22250,22250,22250,22250,100
|
|
20240528,150900,668826300,22300,22250,22300,22250,40
|
|
20240528,150800,667934800,22300,22300,22300,22300,2
|
|
20240528,150700,667890200,22250,22250,22250,22250,0
|
|
20240528,150600,667890200,22250,22250,22250,22250,0
|
|
20240528,150500,667890200,22250,22250,22250,22250,28
|
|
20240528,150400,667267200,22250,22250,22250,22250,0
|
|
20240528,150300,667267200,22250,22250,22250,22250,32
|
|
20240528,150200,666555200,22250,22250,22250,22250,21
|
|
20240528,150100,666087950,22250,22250,22250,22250,0
|
|
20240528,150000,666087950,22250,22250,22250,22250,19
|
|
20240528,145900,665665200,22250,22250,22250,22250,50
|
|
20240528,145800,664552700,22250,22250,22250,22250,0
|
|
20240528,145700,664552700,22250,22250,22250,22250,61
|
|
20240528,145600,663195450,22250,22250,22250,22250,0
|
|
20240528,145500,663195450,22250,22250,22250,22250,0
|
|
20240528,145400,663195450,22250,22250,22250,22250,15
|
|
20240528,145300,662861700,22300,22300,22300,22300,1
|
|
20240528,145200,662839400,22300,22300,22300,22300,0
|
|
20240528,145100,662839400,22300,22300,22300,22300,5
|
|
20240528,145000,662727900,22300,22300,22300,22300,126
|
|
20240528,144900,659918100,22300,22300,22300,22300,0
|
|
20240528,144800,659918100,22300,22250,22300,22250,14
|
|
20240528,144700,659606550,22300,22300,22300,22300,0
|
|
20240528,144600,659606550,22300,22300,22300,22300,0
|
|
20240528,144500,659606550,22300,22300,22300,22300,0
|
|
20240528,144400,659606550,22300,22300,22300,22300,0
|
|
20240528,144300,659606550,22300,22300,22300,22300,0
|
|
20240528,144200,659606550,22300,22250,22300,22250,15
|
|
20240528,144100,659272750,22300,22300,22300,22300,50
|
|
20240528,144000,658157750,22300,22300,22300,22300,1
|
|
20240528,143900,658135450,22250,22250,22250,22250,10
|
|
20240528,143800,657912950,22250,22250,22250,22250,0
|
|
20240528,143700,657912950,22250,22250,22250,22250,173
|
|
20240528,143600,654063700,22250,22250,22250,22250,20
|
|
20240528,143500,653618700,22250,22250,22250,22250,44
|
|
20240528,143400,652639700,22250,22250,22250,22250,906
|
|
20240528,143300,632481200,22300,22300,22300,22300,0
|
|
20240528,143200,632481200,22300,22300,22300,22300,0
|
|
20240528,143100,632481200,22300,22300,22300,22300,0
|
|
20240528,143000,632481200,22300,22300,22300,22300,17
|
|
20240528,142900,632102100,22300,22300,22300,22300,0
|
|
20240528,142800,632102100,22300,22300,22300,22300,0
|
|
20240528,142700,632102100,22300,22300,22300,22300,0
|
|
20240528,142600,632102100,22300,22250,22300,22250,1670
|
|
20240528,142500,594942100,22300,22300,22300,22300,31
|
|
20240528,142400,594250800,22250,22300,22300,22250,33
|
|
20240528,142300,593515600,22300,22300,22300,22300,0
|
|
20240528,142200,593515600,22300,22300,22300,22300,10
|
|
20240528,142100,593292600,22300,22250,22300,22250,14
|
|
20240528,142000,592980450,22300,22300,22300,22300,1
|
|
20240528,141900,592958150,22300,22300,22300,22300,1356
|
|
20240528,141800,562719350,22300,22300,22300,22300,14
|
|
20240528,141700,562407150,22350,22300,22350,22300,1005
|
|
20240528,141600,539995400,22350,22350,22350,22350,3
|
|
20240528,141500,539928350,22350,22350,22350,22350,0
|
|
20240528,141400,539928350,22350,22350,22350,22350,3
|
|
20240528,141300,539861300,22350,22350,22350,22350,1
|
|
20240528,141200,539838950,22300,22350,22350,22300,33
|
|
20240528,141100,539103000,22350,22350,22350,22350,50
|
|
20240528,141000,537985500,22350,22350,22350,22350,50
|
|
20240528,140900,536868000,22350,22350,22350,22350,0
|
|
20240528,140800,536868000,22350,22350,22350,22350,1
|
|
20240528,140700,536845650,22350,22350,22350,22350,0
|
|
20240528,140600,536845650,22350,22350,22350,22350,0
|
|
20240528,140500,536845650,22350,22350,22350,22350,4
|
|
20240528,140400,536756250,22350,22350,22350,22350,10
|
|
20240528,140300,536532750,22350,22350,22350,22350,0
|
|
20240528,140200,536532750,22350,22350,22350,22350,0
|
|
20240528,140100,536532750,22350,22350,22350,22350,26
|
|
20240528,140000,535951650,22350,22350,22350,22350,0
|
|
20240528,135900,535951650,22350,22350,22350,22350,1
|
|
20240528,135800,535929300,22350,22350,22350,22350,0
|
|
20240528,135700,535929300,22350,22350,22350,22350,86
|
|
20240528,135600,534007200,22350,22350,22350,22350,261
|
|
20240528,135500,528173850,22350,22350,22350,22350,190
|
|
20240528,135400,523927350,22400,22400,22400,22400,5
|
|
20240528,135300,523815350,22350,22350,22350,22350,5
|
|
20240528,135200,523703600,22400,22400,22400,22400,50
|
|
20240528,135100,522583600,22400,22400,22400,22400,0
|
|
20240528,135000,522583600,22400,22400,22400,22400,0
|
|
20240528,134900,522583600,22400,22400,22400,22400,2
|
|
20240528,134800,522538800,22350,22350,22350,22350,1002
|
|
20240528,134700,500144100,22400,22400,22400,22400,11
|
|
20240528,134600,499897700,22400,22400,22400,22400,0
|
|
20240528,134500,499897700,22400,22400,22400,22400,3
|
|
20240528,134400,499830500,22350,22350,22350,22350,0
|
|
20240528,134300,499830500,22350,22350,22350,22350,0
|
|
20240528,134200,499830500,22350,22350,22350,22350,0
|
|
20240528,134100,499830500,22350,22350,22350,22350,0
|
|
20240528,134000,499830500,22350,22350,22350,22350,0
|
|
20240528,133900,499830500,22350,22350,22350,22350,0
|
|
20240528,133800,499830500,22350,22350,22350,22350,9
|
|
20240528,133700,499629350,22450,22450,22450,22450,0
|
|
20240528,133600,499629350,22450,22450,22450,22450,0
|
|
20240528,133500,499629350,22450,22450,22450,22450,13
|
|
20240528,133400,499337500,22450,22450,22450,22450,1
|
|
20240528,133300,499315050,22450,22450,22450,22450,0
|
|
20240528,133200,499315050,22450,22450,22450,22450,0
|
|
20240528,133100,499315050,22450,22350,22450,22350,215
|
|
20240528,133000,494495650,22350,22350,22350,22350,0
|
|
20240528,132900,494495650,22350,22350,22350,22350,0
|
|
20240528,132800,494495650,22350,22350,22350,22350,0
|
|
20240528,132700,494495650,22350,22350,22350,22350,0
|
|
20240528,132600,494495650,22350,22350,22350,22350,0
|
|
20240528,132500,494495650,22350,22350,22350,22350,20
|
|
20240528,132400,494048650,22400,22400,22400,22400,0
|
|
20240528,132300,494048650,22400,22400,22400,22400,60
|
|
20240528,132200,492704650,22350,22350,22350,22350,0
|
|
20240528,132100,492704650,22350,22350,22350,22350,0
|
|
20240528,132000,492704650,22350,22350,22350,22350,0
|
|
20240528,131900,492704650,22350,22350,22350,22350,21
|
|
20240528,131800,492235300,22350,22350,22350,22350,0
|
|
20240528,131700,492235300,22350,22350,22350,22350,1
|
|
20240528,131600,492212950,22350,22350,22350,22350,0
|
|
20240528,131500,492212950,22350,22350,22350,22350,0
|
|
20240528,131400,492212950,22350,22350,22350,22350,0
|
|
20240528,131300,492212950,22350,22350,22350,22350,23
|
|
20240528,131200,491698900,22400,22400,22400,22400,0
|
|
20240528,131100,491698900,22400,22400,22400,22400,0
|
|
20240528,131000,491698900,22400,22400,22400,22400,0
|
|
20240528,130900,491698900,22400,22350,22400,22350,22
|
|
20240528,130800,491207100,22350,22350,22350,22350,26
|
|
20240528,130700,490626000,22350,22350,22350,22350,44
|
|
20240528,130600,489642600,22350,22350,22350,22350,0
|
|
20240528,130500,489642600,22350,22350,22350,22350,2
|
|
20240528,130400,489597900,22350,22350,22350,22350,0
|
|
20240528,130300,489597900,22350,22350,22350,22350,0
|
|
20240528,130200,489597900,22350,22350,22350,22350,8
|
|
20240528,130100,489419100,22400,22400,22400,22400,0
|
|
20240528,130000,489419100,22400,22400,22400,22400,0
|
|
20240528,125900,489419100,22400,22400,22400,22400,12
|
|
20240528,125800,489150300,22450,22450,22450,22450,0
|
|
20240528,125700,489150300,22450,22450,22450,22450,0
|
|
20240528,125600,489150300,22450,22350,22450,22350,155
|
|
20240528,125500,485685550,22350,22400,22400,22350,350
|
|
20240528,125400,477862850,22400,22400,22400,22400,0
|
|
20240528,125300,477862850,22400,22400,22400,22400,290
|
|
20240528,125200,471366850,22400,22400,22400,22400,50
|
|
20240528,125100,470246850,22450,22450,22450,22450,400
|
|
20240528,125000,461266850,22450,22500,22500,22450,302
|
|
20240528,124900,454486850,22350,22350,22350,22350,4
|
|
20240528,124800,454397450,22500,22500,22500,22500,0
|
|
20240528,124700,454397450,22500,22500,22500,22500,12
|
|
20240528,124600,454127450,22500,22350,22500,22350,207
|
|
20240528,124500,449470850,22300,22300,22300,22300,0
|
|
20240528,124400,449470850,22300,22400,22400,22300,999
|
|
20240528,124300,427164100,22400,22400,22400,22400,0
|
|
20240528,124200,427164100,22400,22400,22400,22400,4
|
|
20240528,124100,427074500,22450,22450,22450,22450,0
|
|
20240528,124000,427074500,22450,22450,22450,22450,1000
|
|
20240528,123900,404624500,22400,22400,22400,22400,0
|
|
20240528,123800,404624500,22400,22400,22400,22400,0
|
|
20240528,123700,404624500,22400,22400,22400,22400,0
|
|
20240528,123600,404624500,22400,22400,22400,22400,226
|
|
20240528,123500,399562100,22350,22350,22350,22350,0
|
|
20240528,123400,399562100,22350,22350,22350,22350,134
|
|
20240528,123300,396567200,22400,22400,22400,22400,2
|
|
20240528,123200,396522400,22450,22450,22450,22450,0
|
|
20240528,123100,396522400,22450,22450,22450,22450,0
|
|
20240528,123000,396522400,22450,22450,22450,22450,0
|
|
20240528,122900,396522400,22450,22450,22450,22450,2
|
|
20240528,122800,396477500,22300,22350,22350,22300,1150
|
|
20240528,122700,370796600,22350,22350,22350,22350,15
|
|
20240528,122600,370461350,22350,22400,22400,22350,35
|
|
20240528,122500,369678600,22400,22400,22400,22400,0
|
|
20240528,122400,369678600,22400,22400,22400,22400,0
|
|
20240528,122300,369678600,22400,22400,22400,22400,200
|
|
20240528,122200,365198600,22400,22400,22400,22400,0
|
|
20240528,122100,365198600,22400,22400,22400,22400,9
|
|
20240528,122000,364997000,22400,22400,22400,22400,37
|
|
20240528,121900,364168200,22350,22350,22350,22350,13
|
|
20240528,121800,363877650,22350,22350,22350,22350,0
|
|
20240528,121700,363877650,22350,22350,22350,22350,0
|
|
20240528,121600,363877650,22350,22350,22350,22350,0
|
|
20240528,121500,363877650,22350,22350,22350,22350,0
|
|
20240528,121400,363877650,22350,22350,22350,22350,15
|
|
20240528,121300,363542400,22350,22350,22350,22350,19
|
|
20240528,121200,363117750,22350,22350,22350,22350,0
|
|
20240528,121100,363117750,22350,22350,22350,22350,0
|
|
20240528,121000,363117750,22350,22350,22350,22350,20
|
|
20240528,120900,362670750,22350,22350,22350,22350,0
|
|
20240528,120800,362670750,22350,22350,22350,22350,0
|
|
20240528,120700,362670750,22350,22350,22350,22350,12
|
|
20240528,120600,362402550,22350,22350,22350,22350,78
|
|
20240528,120500,360659250,22350,22350,22350,22350,0
|
|
20240528,120400,360659250,22350,22350,22350,22350,0
|
|
20240528,120300,360659250,22350,22350,22350,22350,0
|
|
20240528,120200,360659250,22350,22350,22350,22350,14
|
|
20240528,120100,360346350,22350,22350,22350,22350,13
|
|
20240528,120000,360055800,22400,22400,22400,22400,50
|
|
20240528,115900,358935800,22400,22400,22400,22400,0
|
|
20240528,115800,358935800,22400,22400,22400,22400,2
|
|
20240528,115700,358891000,22350,22350,22350,22350,0
|
|
20240528,115600,358891000,22350,22350,22350,22350,15
|
|
20240528,115500,358555750,22350,22350,22350,22350,0
|
|
20240528,115400,358555750,22350,22350,22350,22350,10
|
|
20240528,115300,358332250,22350,22400,22400,22350,18
|
|
20240528,115200,357929700,22350,22350,22350,22350,20
|
|
20240528,115100,357482700,22400,22400,22400,22400,1
|
|
20240528,115000,357460300,22350,22350,22350,22350,0
|
|
20240528,114900,357460300,22350,22350,22350,22350,17
|
|
20240528,114800,357080350,22350,22350,22350,22350,0
|
|
20240528,114700,357080350,22350,22350,22350,22350,0
|
|
20240528,114600,357080350,22350,22350,22350,22350,0
|
|
20240528,114500,357080350,22350,22350,22350,22350,267
|
|
20240528,114400,351112900,22350,22350,22350,22350,0
|
|
20240528,114300,351112900,22350,22350,22350,22350,0
|
|
20240528,114200,351112900,22350,22350,22350,22350,0
|
|
20240528,114100,351112900,22350,22350,22350,22350,0
|
|
20240528,114000,351112900,22350,22350,22350,22350,500
|
|
20240528,113900,339937900,22400,22400,22400,22400,0
|
|
20240528,113800,339937900,22400,22400,22400,22400,60
|
|
20240528,113700,338593900,22400,22400,22400,22400,0
|
|
20240528,113600,338593900,22400,22400,22400,22400,0
|
|
20240528,113500,338593900,22400,22400,22400,22400,0
|
|
20240528,113400,338593900,22400,22400,22400,22400,0
|
|
20240528,113300,338593900,22400,22400,22400,22400,38
|
|
20240528,113200,337742700,22400,22400,22400,22400,200
|
|
20240528,113100,333262700,22400,22400,22400,22400,0
|
|
20240528,113000,333262700,22400,22400,22400,22400,44
|
|
20240528,112900,332277100,22350,22350,22350,22350,0
|
|
20240528,112800,332277100,22350,22350,22350,22350,240
|
|
20240528,112700,326913100,22350,22350,22350,22350,18
|
|
20240528,112600,326510800,22350,22350,22350,22350,0
|
|
20240528,112500,326510800,22350,22350,22350,22350,0
|
|
20240528,112400,326510800,22350,22350,22350,22350,15
|
|
20240528,112300,326175550,22300,22300,22300,22300,0
|
|
20240528,112200,326175550,22300,22350,22350,22300,6
|
|
20240528,112100,326041500,22350,22350,22350,22350,0
|
|
20240528,112000,326041500,22350,22350,22350,22350,0
|
|
20240528,111900,326041500,22350,22350,22350,22350,0
|
|
20240528,111800,326041500,22350,22350,22350,22350,500
|
|
20240528,111700,314866500,22350,22350,22350,22350,0
|
|
20240528,111600,314866500,22350,22350,22350,22350,1
|
|
20240528,111500,314844150,22300,22300,22300,22300,0
|
|
20240528,111400,314844150,22300,22300,22300,22300,27
|
|
20240528,111300,314242050,22350,22350,22350,22350,2
|
|
20240528,111200,314197350,22350,22350,22350,22350,0
|
|
20240528,111100,314197350,22350,22350,22350,22350,10
|
|
20240528,111000,313973850,22350,22350,22350,22350,0
|
|
20240528,110900,313973850,22350,22350,22350,22350,1
|
|
20240528,110800,313951500,22300,22300,22300,22300,0
|
|
20240528,110700,313951500,22300,22300,22300,22300,0
|
|
20240528,110600,313951500,22300,22300,22300,22300,0
|
|
20240528,110500,313951500,22300,22300,22300,22300,0
|
|
20240528,110400,313951500,22300,22300,22300,22300,28
|
|
20240528,110300,313327100,22350,22350,22350,22350,0
|
|
20240528,110200,313327100,22350,22350,22350,22350,0
|
|
20240528,110100,313327100,22350,22350,22350,22350,222
|
|
20240528,110000,308365400,22400,22400,22400,22400,0
|
|
20240528,105900,308365400,22400,22400,22400,22400,0
|
|
20240528,105800,308365400,22400,22400,22400,22400,5
|
|
20240528,105700,308253400,22400,22400,22400,22400,0
|
|
20240528,105600,308253400,22400,22400,22400,22400,0
|
|
20240528,105500,308253400,22400,22400,22400,22400,1
|
|
20240528,105400,308231000,22400,22350,22400,22350,151
|
|
20240528,105300,304856100,22400,22400,22400,22400,7
|
|
20240528,105200,304699300,22400,22400,22400,22400,2
|
|
20240528,105100,304654500,22350,22350,22350,22350,50
|
|
20240528,105000,303537000,22400,22350,22400,22350,3
|
|
20240528,104900,303469850,22400,22400,22400,22400,45
|
|
20240528,104800,302461850,22400,22400,22400,22400,250
|
|
20240528,104700,296861850,22400,22400,22400,22400,0
|
|
20240528,104600,296861850,22400,22400,22400,22400,1
|
|
20240528,104500,296839450,22400,22350,22400,22350,274
|
|
20240528,104400,290715350,22350,22350,22350,22350,0
|
|
20240528,104300,290715350,22350,22350,22350,22350,0
|
|
20240528,104200,290715350,22350,22350,22350,22350,81
|
|
20240528,104100,288905000,22350,22350,22350,22350,0
|
|
20240528,104000,288905000,22350,22350,22350,22350,1
|
|
20240528,103900,288882650,22400,22400,22400,22400,0
|
|
20240528,103800,288882650,22400,22400,22400,22400,30
|
|
20240528,103700,288210650,22400,22350,22400,22350,138
|
|
20240528,103600,285120350,22350,22350,22350,22350,0
|
|
20240528,103500,285120350,22350,22350,22350,22350,0
|
|
20240528,103400,285120350,22350,22350,22350,22350,0
|
|
20240528,103300,285120350,22350,22350,22350,22350,0
|
|
20240528,103200,285120350,22350,22350,22350,22350,43
|
|
20240528,103100,284159300,22400,22400,22400,22400,3
|
|
20240528,103000,284092100,22400,22400,22400,22400,0
|
|
20240528,102900,284092100,22400,22400,22400,22400,5
|
|
20240528,102800,283980100,22400,22400,22400,22400,0
|
|
20240528,102700,283980100,22400,22400,22400,22400,1
|
|
20240528,102600,283957700,22400,22400,22400,22400,2
|
|
20240528,102500,283912900,22400,22400,22400,22400,0
|
|
20240528,102400,283912900,22400,22400,22400,22400,0
|
|
20240528,102300,283912900,22400,22400,22400,22400,20
|
|
20240528,102200,283464900,22400,22400,22400,22400,73
|
|
20240528,102100,281829700,22350,22350,22350,22350,120
|
|
20240528,102000,279147700,22350,22350,22350,22350,101
|
|
20240528,101900,276890350,22350,22350,22350,22350,0
|
|
20240528,101800,276890350,22350,22350,22350,22350,14
|
|
20240528,101700,276577450,22300,22300,22300,22300,0
|
|
20240528,101600,276577450,22300,22300,22300,22300,22
|
|
20240528,101500,276086850,22350,22350,22350,22350,0
|
|
20240528,101400,276086850,22350,22350,22350,22350,1
|
|
20240528,101300,276064500,22300,22300,22300,22300,8
|
|
20240528,101200,275886100,22300,22300,22350,22300,443
|
|
20240528,101100,265990050,22300,22350,22350,22300,7
|
|
20240528,101000,265833700,22300,22300,22300,22300,0
|
|
20240528,100900,265833700,22300,22350,22350,22300,138
|
|
20240528,100800,262754400,22350,22350,22350,22350,2
|
|
20240528,100700,262709700,22350,22300,22350,22300,101
|
|
20240528,100600,260457350,22350,22300,22350,22300,201
|
|
20240528,100500,255975000,22300,22300,22300,22300,20
|
|
20240528,100400,255529000,22350,22350,22350,22350,1
|
|
20240528,100300,255506650,22350,22350,22350,22350,25
|
|
20240528,100200,254947900,22300,22300,22300,22300,0
|
|
20240528,100100,254947900,22300,22300,22300,22300,300
|
|
20240528,100000,248257900,22300,22300,22300,22300,0
|
|
20240528,095900,248257900,22300,22300,22300,22300,50
|
|
20240528,095800,247142900,22300,22300,22300,22300,0
|
|
20240528,095700,247142900,22300,22300,22300,22300,0
|
|
20240528,095600,247142900,22300,22300,22300,22300,20
|
|
20240528,095500,246696900,22400,22400,22400,22400,217
|
|
20240528,095400,241836100,22400,22400,22400,22400,20
|
|
20240528,095300,241388100,22400,22400,22400,22400,0
|
|
20240528,095200,241388100,22400,22300,22400,22300,233
|
|
20240528,095100,236190500,22300,22350,22350,22300,920
|
|
20240528,095000,215667800,22400,22400,22400,22400,5
|
|
20240528,094900,215555800,22400,22400,22400,22400,0
|
|
20240528,094800,215555800,22400,22400,22400,22400,0
|
|
20240528,094700,215555800,22400,22400,22400,22400,1
|
|
20240528,094600,215533400,22350,22350,22350,22350,2
|
|
20240528,094500,215488700,22350,22350,22350,22350,17
|
|
20240528,094400,215108750,22300,22300,22300,22300,0
|
|
20240528,094300,215108750,22300,22300,22300,22300,0
|
|
20240528,094200,215108750,22300,22350,22350,22300,700
|
|
20240528,094100,199498100,22350,22350,22350,22350,154
|
|
20240528,094000,196056200,22350,22350,22350,22350,0
|
|
20240528,093900,196056200,22350,22350,22350,22350,69
|
|
20240528,093800,194514050,22250,22250,22250,22250,0
|
|
20240528,093700,194514050,22250,22250,22250,22250,77
|
|
20240528,093600,192800800,22250,22350,22350,22250,1500
|
|
20240528,093500,159391550,22400,22400,22400,22400,1
|
|
20240528,093400,159369150,22350,22350,22350,22350,236
|
|
20240528,093300,154094550,22350,22350,22350,22350,5
|
|
20240528,093200,153982800,22400,22400,22400,22400,204
|
|
20240528,093100,149413200,22400,22400,22400,22400,3
|
|
20240528,093000,149346000,22400,22400,22400,22400,1
|
|
20240528,092900,149323600,22450,22450,22450,22450,164
|
|
20240528,092800,145641800,22450,22450,22450,22450,0
|
|
20240528,092700,145641800,22450,22500,22500,22450,4
|
|
20240528,092600,145551950,22500,22500,22550,22500,327
|
|
20240528,092500,138194400,22500,22500,22500,22500,1
|
|
20240528,092400,138171900,22500,22500,22500,22500,7
|
|
20240528,092300,138014400,22500,22500,22500,22500,0
|
|
20240528,092200,138014400,22500,22500,22500,22450,28
|
|
20240528,092100,137385100,22550,22550,22550,22550,300
|
|
20240528,092000,130620100,22500,22550,22550,22500,536
|
|
20240528,091900,118559950,22550,22550,22550,22550,201
|
|
20240528,091800,114027400,22550,22550,22550,22550,326
|
|
20240528,091700,106676100,22550,22500,22550,22500,67
|
|
20240528,091600,105168450,22500,22500,22500,22500,136
|
|
20240528,091500,102108450,22500,22400,22500,22400,65
|
|
20240528,091400,100652200,22250,22250,22250,22250,0
|
|
20240528,091300,100652200,22250,22250,22250,22250,0
|
|
20240528,091200,100652200,22250,22300,22300,22250,806
|
|
20240528,091100,82700900,22300,22300,22300,22300,100
|
|
20240528,091000,80470900,22300,22300,22300,22300,0
|
|
20240528,090900,80470900,22300,22300,22300,22300,150
|
|
20240528,090800,77125900,22300,22400,22400,22300,292
|
|
20240528,090700,70595950,22350,22350,22350,22350,26
|
|
20240528,090600,70014850,22400,22400,22400,22400,32
|
|
20240528,090500,69298050,22400,22400,22400,22400,1
|
|
20240528,090400,69275650,22450,22450,22450,22450,0
|
|
20240528,090300,69275650,22450,22450,22450,22450,0
|
|
20240528,090200,69275650,22450,22450,22450,22400,833
|
|
20240528,090100,50613600,22450,22500,22500,22450,1582
|
|
20240528,090000,15078400,22550,22500,22550,22500,670
|