579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183600,2192628600,22800,22800,22800,22800,1529
|
|
20240529,183500,2192628600,22800,22800,22800,22800,0
|
|
20240529,183400,2192628600,22800,22800,22800,22800,0
|
|
20240529,183300,2192628600,22800,22800,22800,22800,0
|
|
20240529,183200,2192628600,22800,22800,22800,22800,0
|
|
20240529,183100,2192628600,22800,22800,22800,22800,0
|
|
20240529,183000,2192628600,22800,22800,22800,22800,0
|
|
20240529,182900,2192628600,22800,22800,22800,22800,0
|
|
20240529,182800,2192628600,22800,22800,22800,22800,0
|
|
20240529,182700,2192628600,22800,22800,22800,22800,0
|
|
20240529,182600,2192628600,22800,22800,22800,22800,0
|
|
20240529,182500,2192628600,22800,22800,22800,22800,0
|
|
20240529,182400,2192628600,22800,22800,22800,22800,0
|
|
20240529,182300,2192628600,22800,22800,22800,22800,0
|
|
20240529,182200,2192628600,22800,22800,22800,22800,0
|
|
20240529,182100,2192628600,22800,22800,22800,22800,0
|
|
20240529,182000,2192628600,22800,22800,22800,22800,0
|
|
20240529,181900,2192628600,22800,22800,22800,22800,0
|
|
20240529,181800,2192628600,22800,22800,22800,22800,0
|
|
20240529,181700,2192628600,22800,22800,22800,22800,0
|
|
20240529,181600,2192628600,22800,22800,22800,22800,0
|
|
20240529,181500,2192628600,22800,22800,22800,22800,0
|
|
20240529,181400,2192628600,22800,22800,22800,22800,0
|
|
20240529,181300,2192628600,22800,22800,22800,22800,0
|
|
20240529,181200,2192628600,22800,22800,22800,22800,0
|
|
20240529,181100,2192628600,22800,22800,22800,22800,0
|
|
20240529,181000,2192628600,22800,22800,22800,22800,0
|
|
20240529,180900,2192628600,22800,22800,22800,22800,0
|
|
20240529,180800,2192628600,22800,22800,22800,22800,0
|
|
20240529,180700,2192628600,22800,22800,22800,22800,0
|
|
20240529,180600,2192628600,22800,22800,22800,22800,1529
|
|
20240529,180500,2192628600,22800,22800,22800,22800,0
|
|
20240529,180400,2192628600,22800,22800,22800,22800,0
|
|
20240529,180300,2192628600,22800,22800,22800,22800,0
|
|
20240529,180200,2192628600,22800,22800,22800,22800,0
|
|
20240529,180100,2192628600,22800,22800,22800,22800,0
|
|
20240529,180000,2192628600,22800,22800,22800,22800,0
|
|
20240529,175900,2192628600,22800,22800,22800,22800,0
|
|
20240529,175800,2192628600,22800,22800,22800,22800,0
|
|
20240529,175700,2192628600,22800,22800,22800,22800,0
|
|
20240529,175600,2192628600,22800,22800,22800,22800,0
|
|
20240529,175500,2192628600,22800,22800,22800,22800,0
|
|
20240529,175400,2192628600,22800,22800,22800,22800,0
|
|
20240529,175300,2192628600,22800,22800,22800,22800,0
|
|
20240529,175200,2192628600,22800,22800,22800,22800,0
|
|
20240529,175100,2192628600,22800,22800,22800,22800,0
|
|
20240529,175000,2192628600,22800,22800,22800,22800,0
|
|
20240529,174900,2192628600,22800,22800,22800,22800,0
|
|
20240529,174800,2192628600,22800,22800,22800,22800,0
|
|
20240529,174700,2192628600,22800,22800,22800,22800,0
|
|
20240529,174600,2192628600,22800,22800,22800,22800,0
|
|
20240529,174500,2192628600,22800,22800,22800,22800,0
|
|
20240529,174400,2192628600,22800,22800,22800,22800,0
|
|
20240529,174300,2192628600,22800,22800,22800,22800,0
|
|
20240529,174200,2192628600,22800,22800,22800,22800,0
|
|
20240529,174100,2192628600,22800,22800,22800,22800,0
|
|
20240529,174000,2192628600,22800,22800,22800,22800,0
|
|
20240529,173900,2192628600,22800,22800,22800,22800,0
|
|
20240529,173800,2192628600,22800,22800,22800,22800,0
|
|
20240529,173700,2192628600,22800,22800,22800,22800,0
|
|
20240529,173600,2192628600,22800,22800,22800,22800,1529
|
|
20240529,173500,2192628600,22800,22800,22800,22800,0
|
|
20240529,173400,2192628600,22800,22800,22800,22800,0
|
|
20240529,173300,2192628600,22800,22800,22800,22800,0
|
|
20240529,173200,2192628600,22800,22800,22800,22800,0
|
|
20240529,173100,2192628600,22800,22800,22800,22800,0
|
|
20240529,173000,2192628600,22800,22800,22800,22800,0
|
|
20240529,172900,2192628600,22800,22800,22800,22800,0
|
|
20240529,172800,2192628600,22800,22800,22800,22800,0
|
|
20240529,172700,2192628600,22800,22800,22800,22800,0
|
|
20240529,172600,2192628600,22800,22800,22800,22800,0
|
|
20240529,172500,2192628600,22800,22800,22800,22800,0
|
|
20240529,172400,2192628600,22800,22800,22800,22800,0
|
|
20240529,172300,2192628600,22800,22800,22800,22800,0
|
|
20240529,172200,2192628600,22800,22800,22800,22800,0
|
|
20240529,172100,2192628600,22800,22800,22800,22800,0
|
|
20240529,172000,2192628600,22800,22800,22800,22800,0
|
|
20240529,171900,2192628600,22800,22800,22800,22800,0
|
|
20240529,171800,2192628600,22800,22800,22800,22800,0
|
|
20240529,171700,2192628600,22800,22800,22800,22800,0
|
|
20240529,171600,2192628600,22800,22800,22800,22800,0
|
|
20240529,171500,2192628600,22800,22800,22800,22800,0
|
|
20240529,171400,2192628600,22800,22800,22800,22800,0
|
|
20240529,171300,2192628600,22800,22800,22800,22800,0
|
|
20240529,171200,2192628600,22800,22800,22800,22800,0
|
|
20240529,171100,2192628600,22800,22800,22800,22800,0
|
|
20240529,171000,2192628600,22800,22800,22800,22800,0
|
|
20240529,170900,2192628600,22800,22800,22800,22800,0
|
|
20240529,170800,2192628600,22800,22800,22800,22800,0
|
|
20240529,170700,2192628600,22800,22800,22800,22800,0
|
|
20240529,170600,2192628600,22800,22800,22800,22800,1529
|
|
20240529,170500,2192628600,22800,22800,22800,22800,0
|
|
20240529,170400,2192628600,22800,22800,22800,22800,0
|
|
20240529,170300,2192628600,22800,22800,22800,22800,0
|
|
20240529,170200,2192628600,22800,22800,22800,22800,0
|
|
20240529,170100,2192628600,22800,22800,22800,22800,0
|
|
20240529,170000,2192628600,22800,22800,22800,22800,0
|
|
20240529,165900,2192628600,22800,22800,22800,22800,0
|
|
20240529,165800,2192628600,22800,22800,22800,22800,0
|
|
20240529,165700,2192628600,22800,22800,22800,22800,0
|
|
20240529,165600,2192628600,22800,22800,22800,22800,0
|
|
20240529,165500,2192628600,22800,22800,22800,22800,0
|
|
20240529,165400,2192628600,22800,22800,22800,22800,0
|
|
20240529,165300,2192628600,22800,22800,22800,22800,0
|
|
20240529,165200,2192628600,22800,22800,22800,22800,0
|
|
20240529,165100,2192628600,22800,22800,22800,22800,0
|
|
20240529,165000,2192628600,22800,22800,22800,22800,0
|
|
20240529,164900,2192628600,22800,22800,22800,22800,0
|
|
20240529,164800,2192628600,22800,22800,22800,22800,0
|
|
20240529,164700,2192628600,22800,22800,22800,22800,0
|
|
20240529,164600,2192628600,22800,22800,22800,22800,0
|
|
20240529,164500,2192628600,22800,22800,22800,22800,0
|
|
20240529,164400,2192628600,22800,22800,22800,22800,0
|
|
20240529,164300,2192628600,22800,22800,22800,22800,0
|
|
20240529,164200,2192628600,22800,22800,22800,22800,0
|
|
20240529,164100,2192628600,22800,22800,22800,22800,0
|
|
20240529,164000,2192628600,22800,22800,22800,22800,0
|
|
20240529,163900,2192628600,22800,22800,22800,22800,0
|
|
20240529,163800,2192628600,22800,22800,22800,22800,0
|
|
20240529,163700,2192628600,22800,22800,22800,22800,0
|
|
20240529,163600,2192628600,22800,22800,22800,22800,1529
|
|
20240529,163500,2192628600,22800,22800,22800,22800,0
|
|
20240529,163400,2192628600,22800,22800,22800,22800,0
|
|
20240529,163300,2192628600,22800,22800,22800,22800,0
|
|
20240529,163200,2192628600,22800,22800,22800,22800,0
|
|
20240529,163100,2192628600,22800,22800,22800,22800,0
|
|
20240529,163000,2192628600,22800,22800,22800,22800,0
|
|
20240529,162900,2192628600,22800,22800,22800,22800,0
|
|
20240529,162800,2192628600,22800,22800,22800,22800,0
|
|
20240529,162700,2192628600,22800,22800,22800,22800,0
|
|
20240529,162600,2192628600,22800,22800,22800,22800,0
|
|
20240529,162500,2192628600,22800,22800,22800,22800,0
|
|
20240529,162400,2192628600,22800,22800,22800,22800,0
|
|
20240529,162300,2192628600,22800,22800,22800,22800,0
|
|
20240529,162200,2192628600,22800,22800,22800,22800,0
|
|
20240529,162100,2192628600,22800,22800,22800,22800,0
|
|
20240529,162000,2192628600,22800,22800,22800,22800,0
|
|
20240529,161900,2192628600,22800,22800,22800,22800,0
|
|
20240529,161800,2192628600,22800,22800,22800,22800,0
|
|
20240529,161700,2192628600,22800,22800,22800,22800,0
|
|
20240529,161600,2192628600,22800,22800,22800,22800,0
|
|
20240529,161500,2192628600,22800,22800,22800,22800,0
|
|
20240529,161400,2192628600,22800,22800,22800,22800,0
|
|
20240529,161300,2192628600,22800,22800,22800,22800,0
|
|
20240529,161200,2192628600,22800,22800,22800,22800,0
|
|
20240529,161100,2192628600,22800,22800,22800,22800,0
|
|
20240529,161000,2192628600,22800,22800,22800,22800,0
|
|
20240529,160900,2192628600,22800,22800,22800,22800,0
|
|
20240529,160800,2192628600,22800,22800,22800,22800,0
|
|
20240529,160700,2192628600,22800,22800,22800,22800,0
|
|
20240529,160600,2192628600,22800,22800,22800,22800,1529
|
|
20240529,160500,2192628600,22800,22800,22800,22800,0
|
|
20240529,160400,2192628600,22800,22800,22800,22800,0
|
|
20240529,160300,2192628600,22800,22800,22800,22800,0
|
|
20240529,160200,2192628600,22800,22800,22800,22800,0
|
|
20240529,160100,2192628600,22800,22800,22800,22800,0
|
|
20240529,160000,2192628600,22800,22800,22800,22800,0
|
|
20240529,155900,2192628600,22800,22800,22800,22800,0
|
|
20240529,155800,2192628600,22800,22800,22800,22800,0
|
|
20240529,155700,2192628600,22800,22800,22800,22800,0
|
|
20240529,155600,2192628600,22800,22800,22800,22800,0
|
|
20240529,155500,2192628600,22800,22800,22800,22800,0
|
|
20240529,155400,2192628600,22800,22800,22800,22800,0
|
|
20240529,155300,2192628600,22800,22800,22800,22800,0
|
|
20240529,155200,2192628600,22800,22800,22800,22800,0
|
|
20240529,155100,2192628600,22800,22800,22800,22800,0
|
|
20240529,155000,2192628600,22800,22800,22800,22800,0
|
|
20240529,154900,2192628600,22800,22800,22800,22800,0
|
|
20240529,154800,2192628600,22800,22800,22800,22800,0
|
|
20240529,154700,2192628600,22800,22800,22800,22800,0
|
|
20240529,154600,2192628600,22800,22800,22800,22800,0
|
|
20240529,154500,2192628600,22800,22800,22800,22800,0
|
|
20240529,154400,2192628600,22800,22800,22800,22800,0
|
|
20240529,154300,2192628600,22800,22800,22800,22800,0
|
|
20240529,154200,2192628600,22800,22800,22800,22800,0
|
|
20240529,154100,2192628600,22800,22800,22800,22800,0
|
|
20240529,154000,2192628600,22800,22800,22800,22800,0
|
|
20240529,153900,2192628600,22800,22800,22800,22800,0
|
|
20240529,153800,2192628600,22800,22800,22800,22800,0
|
|
20240529,153700,2192628600,22800,22800,22800,22800,0
|
|
20240529,153600,2192628600,22800,22800,22800,22800,1529
|
|
20240529,153500,2192628600,22800,22800,22800,22800,0
|
|
20240529,153400,2192628600,22800,22800,22800,22800,0
|
|
20240529,153300,2192628600,22800,22800,22800,22800,0
|
|
20240529,153200,2192628600,22800,22800,22800,22800,0
|
|
20240529,153100,2192628600,22800,22800,22800,22800,0
|
|
20240529,153000,2192628600,22800,22800,22800,22800,1529
|
|
20240529,152900,2157767400,22750,22750,22750,22750,0
|
|
20240529,152800,2157767400,22750,22750,22750,22750,0
|
|
20240529,152700,2157767400,22750,22750,22750,22750,0
|
|
20240529,152600,2157767400,22750,22750,22750,22750,0
|
|
20240529,152500,2157767400,22750,22750,22750,22750,0
|
|
20240529,152400,2157767400,22750,22750,22750,22750,0
|
|
20240529,152300,2157767400,22750,22750,22750,22750,0
|
|
20240529,152200,2157767400,22750,22750,22750,22750,0
|
|
20240529,152100,2157767400,22750,22750,22750,22750,0
|
|
20240529,152000,2157767400,22750,22750,22750,22750,0
|
|
20240529,151900,2157767400,22750,22800,22900,22750,347
|
|
20240529,151800,2149837000,22850,22850,22850,22850,67
|
|
20240529,151700,2148306050,22800,22800,22800,22800,271
|
|
20240529,151600,2142127250,22850,22850,22850,22850,0
|
|
20240529,151500,2142127250,22850,22800,22850,22800,155
|
|
20240529,151400,2138586500,22850,22850,22850,22850,34
|
|
20240529,151300,2137809600,22750,22750,22750,22750,1
|
|
20240529,151200,2137786850,22800,22800,22800,22800,43
|
|
20240529,151100,2136806450,22750,22850,22850,22750,54
|
|
20240529,151000,2135577750,22850,22850,22850,22700,153
|
|
20240529,150900,2132096700,22850,22850,22850,22850,1
|
|
20240529,150800,2132073850,22850,22750,22850,22750,604
|
|
20240529,150700,2118287500,22750,22750,22750,22750,0
|
|
20240529,150600,2118287500,22750,22700,22750,22700,54
|
|
20240529,150500,2117061500,22700,22750,22750,22700,390
|
|
20240529,150400,2108203750,22750,22750,22750,22750,10
|
|
20240529,150300,2107976250,22750,22800,22800,22750,14
|
|
20240529,150200,2107657200,22800,22800,22800,22800,2
|
|
20240529,150100,2107611600,22750,22750,22750,22750,60
|
|
20240529,150000,2106246600,22750,22750,22750,22750,60
|
|
20240529,145900,2104881600,22800,22800,22800,22800,2
|
|
20240529,145800,2104836000,22800,22800,22800,22800,220
|
|
20240529,145700,2099820000,22800,22750,22800,22750,25
|
|
20240529,145600,2099250250,22750,22750,22750,22750,81
|
|
20240529,145500,2097407500,22800,22750,22800,22750,7
|
|
20240529,145400,2097247950,22750,22750,22750,22750,20
|
|
20240529,145300,2096792950,22700,22700,22700,22700,0
|
|
20240529,145200,2096792950,22700,22700,22700,22700,0
|
|
20240529,145100,2096792950,22700,22800,22800,22700,252
|
|
20240529,145000,2091059300,22800,22750,22800,22750,199
|
|
20240529,144900,2086531050,22800,22800,22800,22800,1
|
|
20240529,144800,2086508250,22800,22800,22800,22750,57
|
|
20240529,144700,2085209350,22800,22800,22800,22800,5
|
|
20240529,144600,2085095350,22750,22750,22750,22750,0
|
|
20240529,144500,2085095350,22750,22750,22750,22750,0
|
|
20240529,144400,2085095350,22750,22800,22800,22750,12
|
|
20240529,144300,2084822300,22800,22800,22800,22800,356
|
|
20240529,144200,2076705500,22800,22800,22800,22800,298
|
|
20240529,144100,2069911100,22800,22800,22800,22800,21
|
|
20240529,144000,2069432300,22850,22850,22850,22850,0
|
|
20240529,143900,2069432300,22850,22850,22850,22850,2
|
|
20240529,143800,2069386600,22850,22800,22850,22800,3
|
|
20240529,143700,2069318150,22800,22800,22800,22800,0
|
|
20240529,143600,2069318150,22800,22800,22800,22800,0
|
|
20240529,143500,2069318150,22800,22800,22800,22800,135
|
|
20240529,143400,2066240150,22800,22800,22800,22800,220
|
|
20240529,143300,2061224150,22800,22800,22800,22800,837
|
|
20240529,143200,2042140550,22850,22850,22850,22850,9
|
|
20240529,143100,2041934900,22850,22850,22850,22850,395
|
|
20240529,143000,2032909150,22850,22850,22850,22850,43
|
|
20240529,142900,2031926600,22900,22900,22900,22900,21
|
|
20240529,142800,2031445700,22900,22900,22900,22850,17
|
|
20240529,142700,2031057150,22900,22900,22900,22900,0
|
|
20240529,142600,2031057150,22900,22950,22950,22900,225
|
|
20240529,142500,2025904500,22950,22950,22950,22950,1
|
|
20240529,142400,2025881550,23000,23000,23000,23000,0
|
|
20240529,142300,2025881550,23000,23000,23000,23000,1
|
|
20240529,142200,2025858550,23000,23000,23000,23000,5
|
|
20240529,142100,2025743550,23000,23000,23000,23000,7
|
|
20240529,142000,2025582550,23000,23000,23000,23000,1
|
|
20240529,141900,2025559550,22950,22950,22950,22950,276
|
|
20240529,141800,2019225350,22950,22950,22950,22950,110
|
|
20240529,141700,2016700850,22950,22950,22950,22950,90
|
|
20240529,141600,2014635350,22900,22900,22900,22900,10
|
|
20240529,141500,2014406350,22900,22900,22900,22900,10
|
|
20240529,141400,2014177350,22900,22900,22900,22900,10
|
|
20240529,141300,2013948350,22900,22900,22900,22900,0
|
|
20240529,141200,2013948350,22900,22900,22900,22900,22
|
|
20240529,141100,2013444550,22950,22950,22950,22950,22
|
|
20240529,141000,2012939650,22950,22850,22950,22850,2
|
|
20240529,140900,2012893850,22850,22850,22850,22850,1
|
|
20240529,140800,2012871000,22850,22750,22850,22750,536
|
|
20240529,140700,2000646350,22750,22750,22750,22750,43
|
|
20240529,140600,1999668100,22700,22700,22700,22700,27
|
|
20240529,140500,1999055200,22750,22750,22750,22750,81
|
|
20240529,140400,1997212450,22750,22750,22750,22750,19
|
|
20240529,140300,1996780200,22750,22750,22750,22750,1
|
|
20240529,140200,1996757450,22700,22700,22700,22700,1
|
|
20240529,140100,1996734750,22700,22700,22700,22700,0
|
|
20240529,140000,1996734750,22700,22700,22700,22700,0
|
|
20240529,135900,1996734750,22700,22750,22750,22700,11
|
|
20240529,135800,1996484850,22750,22750,22750,22750,0
|
|
20240529,135700,1996484850,22750,22750,22750,22750,10
|
|
20240529,135600,1996257350,22750,22750,22750,22750,50
|
|
20240529,135500,1995119850,22750,22800,22800,22750,70
|
|
20240529,135400,1993524600,22800,22800,22800,22800,0
|
|
20240529,135300,1993524600,22800,22800,22800,22800,0
|
|
20240529,135200,1993524600,22800,22800,22800,22800,0
|
|
20240529,135100,1993524600,22800,22800,22800,22800,0
|
|
20240529,135000,1993524600,22800,22800,22800,22800,0
|
|
20240529,134900,1993524600,22800,22800,22800,22800,128
|
|
20240529,134800,1990606200,22800,22800,22800,22800,0
|
|
20240529,134700,1990606200,22800,22800,22800,22800,50
|
|
20240529,134600,1989466200,22850,22850,22850,22850,2
|
|
20240529,134500,1989420500,22850,22850,22850,22850,1
|
|
20240529,134400,1989397650,22850,22850,22850,22850,3
|
|
20240529,134300,1989329100,22850,22850,22850,22850,0
|
|
20240529,134200,1989329100,22850,22850,22850,22850,0
|
|
20240529,134100,1989329100,22850,22850,22850,22850,1
|
|
20240529,134000,1989306250,22850,22850,22850,22850,0
|
|
20240529,133900,1989306250,22850,22800,22850,22800,11
|
|
20240529,133800,1989054950,22800,22800,22800,22800,126
|
|
20240529,133700,1986182150,22800,22800,22800,22800,0
|
|
20240529,133600,1986182150,22800,22800,22800,22800,0
|
|
20240529,133500,1986182150,22800,22750,22800,22750,82
|
|
20240529,133400,1984316600,22800,22800,22800,22800,1
|
|
20240529,133300,1984293800,22750,22750,22750,22750,0
|
|
20240529,133200,1984293800,22750,22800,22800,22750,110
|
|
20240529,133100,1981790800,22800,22800,22800,22800,0
|
|
20240529,133000,1981790800,22800,22800,22800,22800,100
|
|
20240529,132900,1979510800,22800,22800,22800,22800,0
|
|
20240529,132800,1979510800,22800,22800,22800,22800,0
|
|
20240529,132700,1979510800,22800,22800,22800,22800,0
|
|
20240529,132600,1979510800,22800,22800,22800,22800,140
|
|
20240529,132500,1976318800,22750,22750,22750,22750,22
|
|
20240529,132400,1975818300,22750,22750,22750,22750,0
|
|
20240529,132300,1975818300,22750,22750,22750,22750,0
|
|
20240529,132200,1975818300,22750,22750,22750,22750,1
|
|
20240529,132100,1975795550,22800,22800,22800,22800,0
|
|
20240529,132000,1975795550,22800,22800,22800,22800,1
|
|
20240529,131900,1975772750,22800,22750,22800,22750,14
|
|
20240529,131800,1975454200,22800,22800,22800,22800,3
|
|
20240529,131700,1975385800,22800,22800,22800,22800,0
|
|
20240529,131600,1975385800,22800,22800,22800,22800,0
|
|
20240529,131500,1975385800,22800,22800,22800,22800,0
|
|
20240529,131400,1975385800,22800,22800,22800,22800,0
|
|
20240529,131300,1975385800,22800,22750,22800,22750,15
|
|
20240529,131200,1975044500,22750,22750,22750,22750,79
|
|
20240529,131100,1973247250,22750,22750,22750,22750,1
|
|
20240529,131000,1973224500,22750,22750,22750,22750,0
|
|
20240529,130900,1973224500,22750,22750,22750,22750,0
|
|
20240529,130800,1973224500,22750,22750,22750,22750,623
|
|
20240529,130700,1959051250,22750,22800,22800,22750,57
|
|
20240529,130600,1957752150,22800,22800,22800,22800,0
|
|
20240529,130500,1957752150,22800,22850,22850,22800,3
|
|
20240529,130400,1957683700,22800,22800,22800,22800,0
|
|
20240529,130300,1957683700,22800,22800,22800,22800,2
|
|
20240529,130200,1957638100,22850,22800,22850,22800,68
|
|
20240529,130100,1956087450,22850,22800,22850,22800,12
|
|
20240529,130000,1955813750,22800,22800,22800,22800,1
|
|
20240529,125900,1955790950,22800,22800,22800,22800,115
|
|
20240529,125800,1953168950,22800,22800,22800,22800,2
|
|
20240529,125700,1953123350,22850,22850,22850,22850,0
|
|
20240529,125600,1953123350,22850,22850,22850,22850,0
|
|
20240529,125500,1953123350,22850,22850,22850,22850,0
|
|
20240529,125400,1953123350,22850,22850,22850,22850,0
|
|
20240529,125300,1953123350,22850,22850,22850,22850,1
|
|
20240529,125200,1953100500,22800,22800,22800,22800,0
|
|
20240529,125100,1953100500,22800,22800,22800,22800,0
|
|
20240529,125000,1953100500,22800,22800,22800,22800,0
|
|
20240529,124900,1953100500,22800,22800,22800,22800,10
|
|
20240529,124800,1952872500,22800,22800,22800,22800,150
|
|
20240529,124700,1949452500,22800,22800,22800,22800,0
|
|
20240529,124600,1949452500,22800,22800,22800,22800,0
|
|
20240529,124500,1949452500,22800,22800,22800,22800,0
|
|
20240529,124400,1949452500,22800,22800,22800,22800,48
|
|
20240529,124300,1948358100,22800,22800,22800,22800,45
|
|
20240529,124200,1947332100,22800,22800,22800,22800,1
|
|
20240529,124100,1947309300,22800,22800,22800,22800,1
|
|
20240529,124000,1947286500,22800,22800,22800,22800,0
|
|
20240529,123900,1947286500,22800,22800,22800,22800,990
|
|
20240529,123800,1924714500,22800,22800,22800,22800,18
|
|
20240529,123700,1924304100,22800,22800,22800,22800,0
|
|
20240529,123600,1924304100,22800,22800,22800,22800,0
|
|
20240529,123500,1924304100,22800,22850,22850,22800,33
|
|
20240529,123400,1923550100,22900,22900,22900,22900,11
|
|
20240529,123300,1923298200,22900,22900,22900,22900,0
|
|
20240529,123200,1923298200,22900,22900,22900,22900,90
|
|
20240529,123100,1921237200,22750,22900,22900,22750,207
|
|
20240529,123000,1916511300,22900,22900,22900,22900,0
|
|
20240529,122900,1916511300,22900,22900,22900,22850,206
|
|
20240529,122800,1911800150,22900,22950,22950,22800,584
|
|
20240529,122700,1898450000,22950,22950,22950,22950,0
|
|
20240529,122600,1898450000,22950,22950,22950,22950,300
|
|
20240529,122500,1891565000,22950,22950,22950,22950,0
|
|
20240529,122400,1891565000,22950,23000,23000,22950,114
|
|
20240529,122300,1888943050,23000,23000,23000,23000,170
|
|
20240529,122200,1885033050,23000,23000,23000,23000,26
|
|
20240529,122100,1884435050,23000,23000,23000,23000,1
|
|
20240529,122000,1884412050,23000,23000,23000,23000,8
|
|
20240529,121900,1884228050,23000,23000,23000,23000,176
|
|
20240529,121800,1880180050,23000,23000,23000,23000,51
|
|
20240529,121700,1879007050,23050,23050,23050,23050,0
|
|
20240529,121600,1879007050,23050,23050,23050,23050,5
|
|
20240529,121500,1878891800,23000,23000,23050,23000,253
|
|
20240529,121400,1873068350,23000,23000,23000,23000,4
|
|
20240529,121300,1872976350,23000,23000,23000,23000,1
|
|
20240529,121200,1872953350,23100,23100,23100,23100,0
|
|
20240529,121100,1872953350,23100,23100,23100,23100,0
|
|
20240529,121000,1872953350,23100,23100,23100,23100,86
|
|
20240529,120900,1870966750,23100,23100,23100,23100,0
|
|
20240529,120800,1870966750,23100,23100,23100,23100,1
|
|
20240529,120700,1870943650,23100,23100,23100,23100,3
|
|
20240529,120600,1870874350,22900,22900,22900,22900,0
|
|
20240529,120500,1870874350,22900,22900,22900,22900,4
|
|
20240529,120400,1870782750,23100,23000,23100,23000,637
|
|
20240529,120300,1856103900,23000,23000,23000,23000,110
|
|
20240529,120200,1853573900,22950,22900,22950,22850,266
|
|
20240529,120100,1847475950,22900,22900,22950,22900,315
|
|
20240529,120000,1840261800,22900,22900,22900,22900,10
|
|
20240529,115900,1840032800,22950,22950,22950,22950,51
|
|
20240529,115800,1838862350,22950,22950,22950,22950,0
|
|
20240529,115700,1838862350,22950,22950,22950,22950,0
|
|
20240529,115600,1838862350,22950,22950,22950,22950,0
|
|
20240529,115500,1838862350,22950,22900,22950,22900,2
|
|
20240529,115400,1838816500,22950,22900,22950,22900,283
|
|
20240529,115300,1832325150,22900,22900,22900,22900,210
|
|
20240529,115200,1827516150,22900,22900,22900,22900,0
|
|
20240529,115100,1827516150,22900,22900,22900,22900,0
|
|
20240529,115000,1827516150,22900,22900,22900,22900,18
|
|
20240529,114900,1827103950,22950,22950,22950,22950,50
|
|
20240529,114800,1825956450,22900,22900,22900,22900,30
|
|
20240529,114700,1825269450,22900,22900,22900,22900,0
|
|
20240529,114600,1825269450,22900,22900,22900,22900,0
|
|
20240529,114500,1825269450,22900,22900,22900,22900,305
|
|
20240529,114400,1818284950,22900,22900,22950,22900,550
|
|
20240529,114300,1805689250,22900,22900,22900,22900,2
|
|
20240529,114200,1805643450,22900,22950,22950,22900,4
|
|
20240529,114100,1805551800,22900,22900,22900,22900,2
|
|
20240529,114000,1805506000,22950,22950,22950,22950,34
|
|
20240529,113900,1804725700,22950,22950,22950,22950,76
|
|
20240529,113800,1802981500,22950,22950,22950,22950,216
|
|
20240529,113700,1798024300,22950,22950,22950,22950,230
|
|
20240529,113600,1792745800,22950,22950,22950,22950,13
|
|
20240529,113500,1792447450,22950,22950,22950,22950,0
|
|
20240529,113400,1792447450,22950,22950,22950,22950,0
|
|
20240529,113300,1792447450,22950,22950,22950,22950,1
|
|
20240529,113200,1792424500,22950,22950,22950,22950,21
|
|
20240529,113100,1791942550,22950,22950,22950,22950,0
|
|
20240529,113000,1791942550,22950,22950,22950,22950,0
|
|
20240529,112900,1791942550,22950,22950,22950,22950,0
|
|
20240529,112800,1791942550,22950,22950,22950,22950,0
|
|
20240529,112700,1791942550,22950,22950,22950,22950,0
|
|
20240529,112600,1791942550,22950,23000,23000,22950,70
|
|
20240529,112500,1790335700,23050,23050,23050,23050,0
|
|
20240529,112400,1790335700,23050,23000,23050,23000,10
|
|
20240529,112300,1790105500,23000,22950,23000,22950,4
|
|
20240529,112200,1790013650,22950,22950,22950,22950,136
|
|
20240529,112100,1786892450,22950,23000,23000,22950,356
|
|
20240529,112000,1778708800,23050,23050,23050,23050,16
|
|
20240529,111900,1778340000,23050,23050,23050,23050,284
|
|
20240529,111800,1771793800,23050,23050,23050,23050,0
|
|
20240529,111700,1771793800,23050,23000,23050,23000,62
|
|
20240529,111600,1770367700,23000,23000,23000,23000,395
|
|
20240529,111500,1761282700,23050,23000,23050,23000,98
|
|
20240529,111400,1759027300,23000,23100,23100,23000,51
|
|
20240529,111300,1757849300,23050,23050,23050,23050,0
|
|
20240529,111200,1757849300,23050,23050,23050,23050,0
|
|
20240529,111100,1757849300,23050,23050,23050,23050,0
|
|
20240529,111000,1757849300,23050,23050,23050,23050,140
|
|
20240529,110900,1754622300,23100,23100,23100,23100,9
|
|
20240529,110800,1754414400,23050,23000,23050,23000,193
|
|
20240529,110700,1749971900,23000,23000,23000,23000,5
|
|
20240529,110600,1749856900,23000,23000,23050,23000,36
|
|
20240529,110500,1749028850,23000,23050,23050,23000,138
|
|
20240529,110400,1745852950,23050,23100,23100,23050,12
|
|
20240529,110300,1745576300,23100,23100,23100,23100,212
|
|
20240529,110200,1740679100,23100,23100,23100,23100,177
|
|
20240529,110100,1736590400,23150,23150,23150,23150,2
|
|
20240529,110000,1736544100,23150,23100,23150,23100,1748
|
|
20240529,105900,1696092950,23150,23200,23200,23150,150
|
|
20240529,105800,1692620300,23200,23200,23200,23200,1
|
|
20240529,105700,1692597100,23200,23200,23200,23200,100
|
|
20240529,105600,1690277100,23200,23200,23200,23200,1
|
|
20240529,105500,1690253900,23200,23200,23200,23200,0
|
|
20240529,105400,1690253900,23200,23200,23200,23200,255
|
|
20240529,105300,1684337900,23200,23200,23200,23200,54
|
|
20240529,105200,1683085100,23200,23200,23200,23200,1
|
|
20240529,105100,1683061900,23200,23300,23300,23200,120
|
|
20240529,105000,1680275300,23200,23200,23300,23150,432
|
|
20240529,104900,1670227450,23200,23200,23300,23200,603
|
|
20240529,104800,1656196400,23200,23100,23300,23100,187
|
|
20240529,104700,1651859100,23200,23300,23300,23200,153
|
|
20240529,104600,1648304300,23300,23300,23350,23100,522
|
|
20240529,104500,1636163500,23300,23050,23350,23050,4514
|
|
20240529,104400,1531249250,23050,23050,23050,23050,5
|
|
20240529,104300,1531134000,23050,23050,23050,23050,0
|
|
20240529,104200,1531134000,23050,23050,23050,23000,154
|
|
20240529,104100,1527589300,23050,23050,23050,23050,271
|
|
20240529,104000,1521342750,23050,23000,23050,23000,39
|
|
20240529,103900,1520445250,23050,23000,23050,23000,61
|
|
20240529,103800,1519042200,23000,23000,23000,23000,828
|
|
20240529,103700,1499998200,23000,23000,23000,23000,0
|
|
20240529,103600,1499998200,23000,23000,23000,23000,3
|
|
20240529,103500,1499929200,23050,23050,23050,23050,0
|
|
20240529,103400,1499929200,23050,23050,23050,23000,110
|
|
20240529,103300,1497394200,23000,23000,23000,23000,12
|
|
20240529,103200,1497118200,23000,23000,23000,23000,65
|
|
20240529,103100,1495623200,23000,23000,23000,23000,1
|
|
20240529,103000,1495600200,23050,23000,23050,23000,61
|
|
20240529,102900,1494197150,23000,23000,23000,23000,2
|
|
20240529,102800,1494151150,23000,23000,23000,23000,113
|
|
20240529,102700,1491552150,23100,23050,23100,23000,181
|
|
20240529,102600,1487388450,23100,23100,23100,23100,10
|
|
20240529,102500,1487157450,23100,23100,23100,23100,0
|
|
20240529,102400,1487157450,23100,23000,23100,23000,53
|
|
20240529,102300,1485935150,23050,23050,23050,23050,0
|
|
20240529,102200,1485935150,23050,23050,23050,23050,228
|
|
20240529,102100,1480679750,23150,23100,23150,23100,142
|
|
20240529,102000,1477399500,23100,23100,23100,23100,10
|
|
20240529,101900,1477168500,23100,23100,23100,23100,212
|
|
20240529,101800,1472271300,23050,23050,23050,23050,50
|
|
20240529,101700,1471118800,23050,23000,23050,23000,293
|
|
20240529,101600,1464377150,23000,23050,23050,23000,298
|
|
20240529,101500,1457519750,23100,23100,23100,23100,1304
|
|
20240529,101400,1427397350,23150,23200,23200,23150,190
|
|
20240529,101300,1422993850,23150,23200,23200,23150,465
|
|
20240529,101200,1412207850,23200,23200,23200,23100,139
|
|
20240529,101100,1408986250,23100,23200,23200,23100,111
|
|
20240529,101000,1406421400,23200,23150,23200,23150,3
|
|
20240529,100900,1406351850,23200,23150,23250,23100,924
|
|
20240529,100800,1384932300,23150,23200,23200,23150,212
|
|
20240529,100700,1380024450,23200,23200,23250,23200,891
|
|
20240529,100600,1359334150,23250,23200,23300,23200,1295
|
|
20240529,100500,1329245400,23150,23100,23150,23100,251
|
|
20240529,100400,1323436150,23100,23050,23100,23000,1258
|
|
20240529,100300,1294432100,23000,23000,23050,23000,970
|
|
20240529,100200,1272121850,23000,23150,23200,23000,1224
|
|
20240529,100100,1243904050,23200,23100,23200,23100,490
|
|
20240529,100000,1232539850,23100,23100,23150,23050,1039
|
|
20240529,095900,1208529900,23050,23000,23050,23000,639
|
|
20240529,095800,1193816600,23050,23050,23150,23000,1429
|
|
20240529,095700,1160913250,23150,23100,23200,23100,4337
|
|
20240529,095600,1060456200,23100,23200,23300,23000,8260
|
|
20240529,095500,869304550,23300,23000,23350,22900,7419
|
|
20240529,095400,697473600,23000,22800,23000,22800,2394
|
|
20240529,095300,642579600,22800,22800,22850,22800,438
|
|
20240529,095200,632593100,22850,22800,22850,22750,3322
|
|
20240529,095100,556887100,22750,22800,22800,22750,117
|
|
20240529,095000,554223750,22800,22700,22800,22700,2410
|
|
20240529,094900,499464850,22700,22650,22700,22650,336
|
|
20240529,094800,491853450,22600,22650,22650,22600,45
|
|
20240529,094700,490834450,22650,22700,22700,22650,5807
|
|
20240529,094600,359268200,22700,22700,22750,22700,664
|
|
20240529,094500,344195200,22700,22700,22750,22600,1083
|
|
20240529,094400,319584750,22700,22550,22750,22500,3741
|
|
20240529,094300,234965350,22500,22550,22550,22500,975
|
|
20240529,094200,212979150,22550,22400,22550,22400,522
|
|
20240529,094100,201245500,22400,22400,22400,22400,298
|
|
20240529,094000,194570300,22400,22400,22400,22400,0
|
|
20240529,093900,194570300,22400,22350,22400,22350,370
|
|
20240529,093800,186300750,22300,22300,22300,22300,230
|
|
20240529,093700,181171750,22300,22300,22300,22300,4
|
|
20240529,093600,181082550,22350,22200,22350,22150,97
|
|
20240529,093500,178929900,22200,22150,22200,22150,11
|
|
20240529,093400,178686200,22150,22150,22150,22150,10
|
|
20240529,093300,178464700,22150,22100,22150,22100,121
|
|
20240529,093200,175790500,22100,22100,22150,22100,13
|
|
20240529,093100,175503150,22100,22100,22100,22100,0
|
|
20240529,093000,175503150,22100,22100,22100,22100,100
|
|
20240529,092900,173293150,22100,22150,22150,22100,120
|
|
20240529,092800,170637750,22200,22150,22200,22150,125
|
|
20240529,092700,167867750,22200,22200,22200,22200,104
|
|
20240529,092600,165558950,22150,22200,22200,22150,68
|
|
20240529,092500,164052700,22200,22150,22200,22150,3125
|
|
20240529,092400,94820200,22150,22150,22150,22150,0
|
|
20240529,092300,94820200,22150,22150,22150,22150,60
|
|
20240529,092200,93491200,22200,22100,22200,22100,24
|
|
20240529,092100,92960700,22200,22200,22200,22200,0
|
|
20240529,092000,92960700,22200,22200,22200,22200,0
|
|
20240529,091900,92960700,22200,22150,22200,22150,7
|
|
20240529,091800,92805550,22150,22150,22150,22150,491
|
|
20240529,091700,81929900,22200,22200,22200,22200,0
|
|
20240529,091600,81929900,22200,22150,22200,22150,550
|
|
20240529,091500,69746850,22200,22200,22200,22200,0
|
|
20240529,091400,69746850,22200,22200,22200,22200,10
|
|
20240529,091300,69524850,22200,22200,22200,22200,16
|
|
20240529,091200,69169650,22200,22200,22200,22200,2
|
|
20240529,091100,69125250,22200,22200,22200,22200,231
|
|
20240529,091000,63997050,22250,22250,22250,22250,149
|
|
20240529,090900,60681800,22350,22250,22350,22250,45
|
|
20240529,090800,59680050,22250,22250,22250,22250,2
|
|
20240529,090700,59635550,22250,22200,22250,22200,105
|
|
20240529,090600,57299550,22250,22250,22250,22250,65
|
|
20240529,090500,55853300,22200,22200,22200,22200,100
|
|
20240529,090400,53633300,22200,22200,22200,22200,550
|
|
20240529,090300,41423300,22200,22250,22250,22200,583
|
|
20240529,090200,28464550,22250,22250,22250,22250,0
|
|
20240529,090100,28464550,22250,22300,22300,22250,267
|
|
20240529,090000,22523700,22300,22450,22450,22300,1006
|