558 lines
29 KiB
CSV
558 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181500,797693300,28050,28050,28050,28050,383
|
|
20230530,181400,797693300,28050,28050,28050,28050,0
|
|
20230530,181300,797693300,28050,28050,28050,28050,0
|
|
20230530,181200,797693300,28050,28050,28050,28050,0
|
|
20230530,181100,797693300,28050,28050,28050,28050,0
|
|
20230530,181000,797693300,28050,28050,28050,28050,0
|
|
20230530,180900,797693300,28050,28050,28050,28050,0
|
|
20230530,180800,797693300,28050,28050,28050,28050,0
|
|
20230530,180700,797693300,28050,28050,28050,28050,0
|
|
20230530,180600,797693300,28050,28050,28050,28050,0
|
|
20230530,180500,797693300,28050,28050,28050,28050,0
|
|
20230530,180400,797693300,28050,28050,28050,28050,0
|
|
20230530,180300,797693300,28050,28050,28050,28050,0
|
|
20230530,180200,797693300,28050,28050,28050,28050,0
|
|
20230530,180100,797693300,28050,28050,28050,28050,0
|
|
20230530,180000,797693300,28050,28050,28050,28050,0
|
|
20230530,175900,797693300,28050,28050,28050,28050,0
|
|
20230530,175800,797693300,28050,28050,28050,28050,0
|
|
20230530,175700,797693300,28050,28050,28050,28050,0
|
|
20230530,175600,797693300,28050,28050,28050,28050,0
|
|
20230530,175500,797693300,28050,28050,28050,28050,0
|
|
20230530,175400,797693300,28050,28050,28050,28050,0
|
|
20230530,175300,797693300,28050,28050,28050,28050,0
|
|
20230530,175200,797693300,28050,28050,28050,28050,0
|
|
20230530,175100,797693300,28050,28050,28050,28050,0
|
|
20230530,175000,797693300,28050,28050,28050,28050,0
|
|
20230530,174900,797693300,28050,28050,28050,28050,0
|
|
20230530,174800,797693300,28050,28050,28050,28050,0
|
|
20230530,174700,797693300,28050,28050,28050,28050,0
|
|
20230530,174600,797693300,28050,28050,28050,28050,0
|
|
20230530,174500,797693300,28050,28050,28050,28050,383
|
|
20230530,174400,797693300,28050,28050,28050,28050,0
|
|
20230530,174300,797693300,28050,28050,28050,28050,0
|
|
20230530,174200,797693300,28050,28050,28050,28050,0
|
|
20230530,174100,797693300,28050,28050,28050,28050,0
|
|
20230530,174000,797693300,28050,28050,28050,28050,0
|
|
20230530,173900,797693300,28050,28050,28050,28050,0
|
|
20230530,173800,797693300,28050,28050,28050,28050,0
|
|
20230530,173700,797693300,28050,28050,28050,28050,0
|
|
20230530,173600,797693300,28050,28050,28050,28050,0
|
|
20230530,173500,797693300,28050,28050,28050,28050,0
|
|
20230530,173400,797693300,28050,28050,28050,28050,0
|
|
20230530,173300,797693300,28050,28050,28050,28050,0
|
|
20230530,173200,797693300,28050,28050,28050,28050,0
|
|
20230530,173100,797693300,28050,28050,28050,28050,0
|
|
20230530,173000,797693300,28050,28050,28050,28050,0
|
|
20230530,172900,797693300,28050,28050,28050,28050,0
|
|
20230530,172800,797693300,28050,28050,28050,28050,0
|
|
20230530,172700,797693300,28050,28050,28050,28050,0
|
|
20230530,172600,797693300,28050,28050,28050,28050,0
|
|
20230530,172500,797693300,28050,28050,28050,28050,0
|
|
20230530,172400,797693300,28050,28050,28050,28050,0
|
|
20230530,172300,797693300,28050,28050,28050,28050,0
|
|
20230530,172200,797693300,28050,28050,28050,28050,0
|
|
20230530,172100,797693300,28050,28050,28050,28050,0
|
|
20230530,172000,797693300,28050,28050,28050,28050,0
|
|
20230530,171900,797693300,28050,28050,28050,28050,0
|
|
20230530,171800,797693300,28050,28050,28050,28050,0
|
|
20230530,171700,797693300,28050,28050,28050,28050,0
|
|
20230530,171600,797693300,28050,28050,28050,28050,0
|
|
20230530,171500,797693300,28050,28050,28050,28050,383
|
|
20230530,171400,797693300,28050,28050,28050,28050,0
|
|
20230530,171300,797693300,28050,28050,28050,28050,0
|
|
20230530,171200,797693300,28050,28050,28050,28050,0
|
|
20230530,171100,797693300,28050,28050,28050,28050,0
|
|
20230530,171000,797693300,28050,28050,28050,28050,0
|
|
20230530,170900,797693300,28050,28050,28050,28050,0
|
|
20230530,170800,797693300,28050,28050,28050,28050,0
|
|
20230530,170700,797693300,28050,28050,28050,28050,0
|
|
20230530,170600,797693300,28050,28050,28050,28050,0
|
|
20230530,170500,797693300,28050,28050,28050,28050,0
|
|
20230530,170400,797693300,28050,28050,28050,28050,0
|
|
20230530,170300,797693300,28050,28050,28050,28050,0
|
|
20230530,170200,797693300,28050,28050,28050,28050,0
|
|
20230530,170100,797693300,28050,28050,28050,28050,0
|
|
20230530,170000,797693300,28050,28050,28050,28050,0
|
|
20230530,165900,797693300,28050,28050,28050,28050,0
|
|
20230530,165800,797693300,28050,28050,28050,28050,0
|
|
20230530,165700,797693300,28050,28050,28050,28050,0
|
|
20230530,165600,797693300,28050,28050,28050,28050,0
|
|
20230530,165500,797693300,28050,28050,28050,28050,0
|
|
20230530,165400,797693300,28050,28050,28050,28050,0
|
|
20230530,165300,797693300,28050,28050,28050,28050,0
|
|
20230530,165200,797693300,28050,28050,28050,28050,0
|
|
20230530,165100,797693300,28050,28050,28050,28050,0
|
|
20230530,165000,797693300,28050,28050,28050,28050,0
|
|
20230530,164900,797693300,28050,28050,28050,28050,0
|
|
20230530,164800,797693300,28050,28050,28050,28050,0
|
|
20230530,164700,797693300,28050,28050,28050,28050,0
|
|
20230530,164600,797693300,28050,28050,28050,28050,0
|
|
20230530,164500,797693300,28050,28050,28050,28050,383
|
|
20230530,164400,797693300,28050,28050,28050,28050,0
|
|
20230530,164300,797693300,28050,28050,28050,28050,0
|
|
20230530,164200,797693300,28050,28050,28050,28050,0
|
|
20230530,164100,797693300,28050,28050,28050,28050,0
|
|
20230530,164000,797693300,28050,28050,28050,28050,0
|
|
20230530,163900,797693300,28050,28050,28050,28050,0
|
|
20230530,163800,797693300,28050,28050,28050,28050,0
|
|
20230530,163700,797693300,28050,28050,28050,28050,0
|
|
20230530,163600,797693300,28050,28050,28050,28050,0
|
|
20230530,163500,797693300,28050,28050,28050,28050,0
|
|
20230530,163400,797693300,28050,28050,28050,28050,0
|
|
20230530,163300,797693300,28050,28050,28050,28050,0
|
|
20230530,163200,797693300,28050,28050,28050,28050,0
|
|
20230530,163100,797693300,28050,28050,28050,28050,0
|
|
20230530,163000,797693300,28050,28050,28050,28050,0
|
|
20230530,162900,797693300,28050,28050,28050,28050,0
|
|
20230530,162800,797693300,28050,28050,28050,28050,0
|
|
20230530,162700,797693300,28050,28050,28050,28050,0
|
|
20230530,162600,797693300,28050,28050,28050,28050,0
|
|
20230530,162500,797693300,28050,28050,28050,28050,0
|
|
20230530,162400,797693300,28050,28050,28050,28050,0
|
|
20230530,162300,797693300,28050,28050,28050,28050,0
|
|
20230530,162200,797693300,28050,28050,28050,28050,0
|
|
20230530,162100,797693300,28050,28050,28050,28050,0
|
|
20230530,162000,797693300,28050,28050,28050,28050,0
|
|
20230530,161900,797693300,28050,28050,28050,28050,0
|
|
20230530,161800,797693300,28050,28050,28050,28050,0
|
|
20230530,161700,797693300,28050,28050,28050,28050,0
|
|
20230530,161600,797693300,28050,28050,28050,28050,0
|
|
20230530,161500,797693300,28050,28050,28050,28050,383
|
|
20230530,161400,797693300,28050,28050,28050,28050,0
|
|
20230530,161300,797693300,28050,28050,28050,28050,0
|
|
20230530,161200,797693300,28050,28050,28050,28050,0
|
|
20230530,161100,797693300,28050,28050,28050,28050,0
|
|
20230530,161000,797693300,28050,28050,28050,28050,0
|
|
20230530,160900,797693300,28050,28050,28050,28050,0
|
|
20230530,160800,797693300,28050,28050,28050,28050,0
|
|
20230530,160700,797693300,28050,28050,28050,28050,0
|
|
20230530,160600,797693300,28050,28050,28050,28050,0
|
|
20230530,160500,797693300,28050,28050,28050,28050,0
|
|
20230530,160400,797693300,28050,28050,28050,28050,0
|
|
20230530,160300,797693300,28050,28050,28050,28050,0
|
|
20230530,160200,797693300,28050,28050,28050,28050,0
|
|
20230530,160100,797693300,28050,28050,28050,28050,0
|
|
20230530,160000,797693300,28050,28050,28050,28050,0
|
|
20230530,155900,797693300,28050,28050,28050,28050,0
|
|
20230530,155800,797693300,28050,28050,28050,28050,0
|
|
20230530,155700,797693300,28050,28050,28050,28050,0
|
|
20230530,155600,797693300,28050,28050,28050,28050,0
|
|
20230530,155500,797693300,28050,28050,28050,28050,0
|
|
20230530,155400,797693300,28050,28050,28050,28050,0
|
|
20230530,155300,797693300,28050,28050,28050,28050,0
|
|
20230530,155200,797693300,28050,28050,28050,28050,0
|
|
20230530,155100,797693300,28050,28050,28050,28050,0
|
|
20230530,155000,797693300,28050,28050,28050,28050,0
|
|
20230530,154900,797693300,28050,28050,28050,28050,0
|
|
20230530,154800,797693300,28050,28050,28050,28050,0
|
|
20230530,154700,797693300,28050,28050,28050,28050,0
|
|
20230530,154600,797693300,28050,28050,28050,28050,0
|
|
20230530,154500,797693300,28050,28050,28050,28050,383
|
|
20230530,154400,797693300,28050,28050,28050,28050,0
|
|
20230530,154300,797693300,28050,28050,28050,28050,0
|
|
20230530,154200,797693300,28050,28050,28050,28050,0
|
|
20230530,154100,797693300,28050,28050,28050,28050,0
|
|
20230530,154000,797693300,28050,28050,28050,28050,0
|
|
20230530,153900,797693300,28050,28050,28050,28050,0
|
|
20230530,153800,797693300,28050,28050,28050,28050,0
|
|
20230530,153700,797693300,28050,28050,28050,28050,0
|
|
20230530,153600,797693300,28050,28050,28050,28050,0
|
|
20230530,153500,797693300,28050,28050,28050,28050,0
|
|
20230530,153400,797693300,28050,28050,28050,28050,0
|
|
20230530,153300,797693300,28050,28050,28050,28050,0
|
|
20230530,153200,797693300,28050,28050,28050,28050,0
|
|
20230530,153100,797693300,28050,28050,28050,28050,0
|
|
20230530,153000,797693300,28050,28050,28050,28050,383
|
|
20230530,152900,786950150,28050,28050,28050,28050,0
|
|
20230530,152800,786950150,28050,28050,28050,28050,0
|
|
20230530,152700,786950150,28050,28050,28050,28050,0
|
|
20230530,152600,786950150,28050,28050,28050,28050,0
|
|
20230530,152500,786950150,28050,28050,28050,28050,0
|
|
20230530,152400,786950150,28050,28050,28050,28050,0
|
|
20230530,152300,786950150,28050,28050,28050,28050,0
|
|
20230530,152200,786950150,28050,28050,28050,28050,0
|
|
20230530,152100,786950150,28050,28050,28050,28050,0
|
|
20230530,152000,786950150,28050,28050,28050,28050,0
|
|
20230530,151900,786950150,28050,27950,28050,27950,5
|
|
20230530,151800,786810200,28050,27950,28050,27950,7
|
|
20230530,151700,786614450,27900,27900,27900,27900,0
|
|
20230530,151600,786614450,27900,27900,27900,27900,0
|
|
20230530,151500,786614450,27900,27900,27900,27900,1
|
|
20230530,151400,786586550,28050,28050,28050,28050,0
|
|
20230530,151300,786586550,28050,28050,28050,28050,1
|
|
20230530,151200,786558500,28050,28000,28050,28000,2
|
|
20230530,151100,786502450,27900,27900,27900,27900,0
|
|
20230530,151000,786502450,27900,28050,28100,27900,276
|
|
20230530,150900,778779950,28050,28050,28100,28050,59
|
|
20230530,150800,777124350,28050,28050,28050,28050,58
|
|
20230530,150700,775497450,28000,28000,28000,28000,80
|
|
20230530,150600,773257450,28000,27950,28050,27950,112
|
|
20230530,150500,770118750,27950,27950,27950,27950,56
|
|
20230530,150400,768553550,27950,27900,27950,27900,99
|
|
20230530,150300,765790200,27950,28050,28050,27950,131
|
|
20230530,150200,762117600,28000,28050,28050,28000,275
|
|
20230530,150100,754410100,28050,28000,28050,28000,118
|
|
20230530,150000,751103100,28000,28000,28000,27950,69
|
|
20230530,145900,749172350,28000,28100,28100,27950,141
|
|
20230530,145800,745218350,28100,28000,28100,28000,94
|
|
20230530,145700,742585000,28050,28000,28050,28000,48
|
|
20230530,145600,741240400,28000,28100,28100,27950,160
|
|
20230530,145500,736755400,28100,28000,28100,28000,140
|
|
20230530,145400,732830650,28050,28050,28100,28050,133
|
|
20230530,145300,729099650,28100,28000,28100,28000,159
|
|
20230530,145200,724637400,28050,28000,28050,28000,39
|
|
20230530,145100,723544600,28000,28050,28100,28000,60
|
|
20230530,145000,721861300,28100,27950,28100,27950,93
|
|
20230530,144900,719255750,27950,27950,28000,27950,56
|
|
20230530,144800,717689950,27900,28000,28000,27900,54
|
|
20230530,144700,716182450,27900,28050,28050,27900,84
|
|
20230530,144600,713829500,28000,28050,28100,28000,60
|
|
20230530,144500,712146150,28100,28050,28100,28050,68
|
|
20230530,144400,710238200,28050,27900,28100,27900,128
|
|
20230530,144300,706651500,27900,28000,28000,27900,44
|
|
20230530,144200,705421150,28000,28000,28050,28000,96
|
|
20230530,144100,702729700,28050,28000,28050,28000,72
|
|
20230530,144000,700713100,28000,28000,28050,27950,36
|
|
20230530,143900,699705700,28000,28050,28050,28000,261
|
|
20230530,143800,692387450,28050,28050,28100,28050,80
|
|
20230530,143700,690142700,28050,28050,28100,28000,91
|
|
20230530,143600,687591050,28000,28100,28100,28000,249
|
|
20230530,143500,680603350,28100,28100,28100,28000,545
|
|
20230530,143400,665299050,28050,28100,28150,28050,212
|
|
20230530,143300,659344650,28100,28150,28150,28050,493
|
|
20230530,143200,645477800,28100,28100,28100,28050,1070
|
|
20230530,143100,615420050,28050,27950,28050,27900,864
|
|
20230530,143000,591242700,27900,27900,27950,27900,74
|
|
20230530,142900,589177600,27900,27900,27900,27850,161
|
|
20230530,142800,584688550,27900,27850,27900,27850,86
|
|
20230530,142700,582293100,27850,27850,27850,27800,65
|
|
20230530,142600,580485650,27800,27800,27850,27800,82
|
|
20230530,142500,578205950,27800,27800,27800,27800,62
|
|
20230530,142400,576482350,27800,27800,27800,27800,93
|
|
20230530,142300,573896950,27800,27800,27800,27750,73
|
|
20230530,142200,571869300,27750,27750,27800,27750,1085
|
|
20230530,142100,541759350,27750,27750,27750,27750,27
|
|
20230530,142000,541010100,27800,27750,27800,27750,202
|
|
20230530,141900,535397350,27800,27850,27850,27800,471
|
|
20230530,141800,522299200,27800,27800,27850,27800,153
|
|
20230530,141700,518045750,27800,27800,27800,27800,55
|
|
20230530,141600,516516750,27800,27800,27800,27800,70
|
|
20230530,141500,514570750,27800,27800,27800,27800,55
|
|
20230530,141400,513041750,27850,27800,27850,27800,1108
|
|
20230530,141300,482236050,27800,27800,27800,27800,56
|
|
20230530,141200,480679250,27800,27800,27800,27800,47
|
|
20230530,141100,479372650,27800,27800,27800,27800,58
|
|
20230530,141000,477760250,27800,27800,27800,27800,69
|
|
20230530,140900,475842050,27850,27800,27850,27800,37
|
|
20230530,140800,474812950,27800,27800,27800,27800,48
|
|
20230530,140700,473478550,27800,27800,27850,27800,73
|
|
20230530,140600,471448700,27800,27800,27800,27800,54
|
|
20230530,140500,469947500,27800,27800,27800,27800,47
|
|
20230530,140400,468640900,27800,27800,27800,27800,59
|
|
20230530,140300,467000700,27800,27850,27850,27800,62
|
|
20230530,140200,465275650,27800,27800,27800,27800,48
|
|
20230530,140100,463941250,27850,27900,27900,27850,740
|
|
20230530,140000,443329200,27850,27850,27900,27850,80
|
|
20230530,135900,441099700,27850,27850,27850,27850,51
|
|
20230530,135800,439679350,27850,27850,27850,27850,50
|
|
20230530,135700,438286850,27850,27850,27850,27850,55
|
|
20230530,135600,436755100,27850,27850,27850,27850,54
|
|
20230530,135500,435251200,27850,27850,27850,27850,59
|
|
20230530,135400,433608050,27850,27850,27900,27850,134
|
|
20230530,135300,429873400,27850,27800,27850,27800,59
|
|
20230530,135200,428231500,27800,27800,27800,27800,61
|
|
20230530,135100,426535700,27800,27750,27800,27750,72
|
|
20230530,135000,424537500,27750,27750,27750,27750,49
|
|
20230530,134900,423177750,27750,27750,27750,27750,48
|
|
20230530,134800,421845750,27750,27750,27750,27750,53
|
|
20230530,134700,420375000,27750,27800,27800,27750,37
|
|
20230530,134600,419347950,27800,27750,27800,27750,75
|
|
20230530,134500,417266550,27750,27800,27800,27750,95
|
|
20230530,134400,414625600,27800,27800,27850,27800,64
|
|
20230530,134300,412845900,27800,27750,27800,27750,40
|
|
20230530,134200,411734100,27750,27750,27800,27750,69
|
|
20230530,134100,409818850,27750,27750,27800,27750,54
|
|
20230530,134000,408320300,27750,27750,27750,27750,52
|
|
20230530,133900,406877300,27750,27800,27800,27750,56
|
|
20230530,133800,405321750,27800,27800,27800,27750,258
|
|
20230530,133700,398152100,27750,27750,27750,27750,43
|
|
20230530,133600,396958850,27850,27800,27850,27800,471
|
|
20230530,133500,383864850,27800,27800,27850,27800,171
|
|
20230530,133400,379110900,27800,27800,27850,27800,33
|
|
20230530,133300,378193300,27850,27800,27850,27800,49
|
|
20230530,133200,376830950,27850,27850,27850,27850,394
|
|
20230530,133100,365858050,27850,27850,27850,27850,66
|
|
20230530,133000,364019950,27850,27850,27850,27850,26
|
|
20230530,132900,363295850,27850,27850,27900,27850,76
|
|
20230530,132800,361177750,27850,27850,27900,27850,51
|
|
20230530,132700,359756200,27850,27850,27900,27850,105
|
|
20230530,132600,356829650,27850,27850,27850,27850,0
|
|
20230530,132500,356829650,27850,27850,27850,27850,20
|
|
20230530,132400,356272650,27850,27850,27850,27850,2
|
|
20230530,132300,356216950,27950,27950,27950,27950,0
|
|
20230530,132200,356216950,27950,27950,27950,27950,0
|
|
20230530,132100,356216950,27950,27950,27950,27950,10
|
|
20230530,132000,355937450,27900,27900,27900,27900,0
|
|
20230530,131900,355937450,27900,27900,27900,27900,0
|
|
20230530,131800,355937450,27900,27900,27900,27900,162
|
|
20230530,131700,351417650,27900,27900,27900,27900,0
|
|
20230530,131600,351417650,27900,27900,27900,27900,4
|
|
20230530,131500,351306050,27950,27950,27950,27950,5
|
|
20230530,131400,351166300,27950,27950,27950,27950,0
|
|
20230530,131300,351166300,27950,27950,27950,27950,0
|
|
20230530,131200,351166300,27950,27950,27950,27950,0
|
|
20230530,131100,351166300,27950,27950,27950,27950,0
|
|
20230530,131000,351166300,27950,27950,27950,27950,0
|
|
20230530,130900,351166300,27950,27950,27950,27950,0
|
|
20230530,130800,351166300,27950,27950,27950,27950,2
|
|
20230530,130700,351110400,27900,27900,27900,27900,5
|
|
20230530,130600,350970900,27900,27900,27900,27900,0
|
|
20230530,130500,350970900,27900,27900,27900,27900,0
|
|
20230530,130400,350970900,27900,27900,27900,27900,0
|
|
20230530,130300,350970900,27900,27900,27900,27900,0
|
|
20230530,130200,350970900,27900,27900,27900,27900,0
|
|
20230530,130100,350970900,27900,27900,27900,27900,0
|
|
20230530,130000,350970900,27900,27900,27900,27900,0
|
|
20230530,125900,350970900,27900,27900,27900,27900,0
|
|
20230530,125800,350970900,27900,27900,27900,27900,0
|
|
20230530,125700,350970900,27900,27900,27900,27900,0
|
|
20230530,125600,350970900,27900,27900,27900,27900,0
|
|
20230530,125500,350970900,27900,27900,27900,27900,0
|
|
20230530,125400,350970900,27900,27900,27900,27900,0
|
|
20230530,125300,350970900,27900,27900,27900,27900,0
|
|
20230530,125200,350970900,27900,27900,27900,27900,6
|
|
20230530,125100,350803500,27900,27900,27900,27900,0
|
|
20230530,125000,350803500,27900,27900,27900,27900,439
|
|
20230530,124900,338555400,27900,27900,27900,27900,200
|
|
20230530,124800,332975400,27900,27900,27900,27900,41
|
|
20230530,124700,331831500,27950,27950,27950,27950,0
|
|
20230530,124600,331831500,27950,27950,27950,27950,0
|
|
20230530,124500,331831500,27950,27950,27950,27950,0
|
|
20230530,124400,331831500,27950,27950,27950,27950,0
|
|
20230530,124300,331831500,27950,27950,27950,27950,33
|
|
20230530,124200,330909150,27950,27950,27950,27950,6
|
|
20230530,124100,330741450,27950,27950,27950,27950,1
|
|
20230530,124000,330713500,27950,27950,27950,27950,0
|
|
20230530,123900,330713500,27950,27950,27950,27950,31
|
|
20230530,123800,329847050,28000,28000,28000,28000,0
|
|
20230530,123700,329847050,28000,28000,28000,28000,0
|
|
20230530,123600,329847050,28000,28000,28000,28000,0
|
|
20230530,123500,329847050,28000,28000,28000,28000,0
|
|
20230530,123400,329847050,28000,28000,28000,28000,0
|
|
20230530,123300,329847050,28000,28000,28000,28000,0
|
|
20230530,123200,329847050,28000,28000,28000,28000,0
|
|
20230530,123100,329847050,28000,28000,28000,28000,0
|
|
20230530,123000,329847050,28000,28000,28000,28000,0
|
|
20230530,122900,329847050,28000,28000,28000,28000,2
|
|
20230530,122800,329791050,28000,28000,28000,28000,0
|
|
20230530,122700,329791050,28000,28000,28000,28000,0
|
|
20230530,122600,329791050,28000,28000,28000,28000,0
|
|
20230530,122500,329791050,28000,28000,28000,28000,0
|
|
20230530,122400,329791050,28000,28000,28000,28000,0
|
|
20230530,122300,329791050,28000,28000,28000,28000,5
|
|
20230530,122200,329651050,27900,27900,27900,27900,10
|
|
20230530,122100,329372050,27900,27900,27900,27900,0
|
|
20230530,122000,329372050,27900,27900,27900,27900,0
|
|
20230530,121900,329372050,27900,27900,27900,27900,1
|
|
20230530,121800,329344150,27900,27900,27900,27900,0
|
|
20230530,121700,329344150,27900,27900,27900,27900,0
|
|
20230530,121600,329344150,27900,27900,27900,27900,0
|
|
20230530,121500,329344150,27900,27950,27950,27900,63
|
|
20230530,121400,327584450,27950,27950,27950,27950,0
|
|
20230530,121300,327584450,27950,27950,27950,27950,0
|
|
20230530,121200,327584450,27950,27950,27950,27950,0
|
|
20230530,121100,327584450,27950,27950,27950,27950,20
|
|
20230530,121000,327025450,28000,28000,28000,28000,0
|
|
20230530,120900,327025450,28000,28000,28000,28000,0
|
|
20230530,120800,327025450,28000,28000,28000,28000,1
|
|
20230530,120700,326997450,27950,27950,27950,27950,144
|
|
20230530,120600,322972650,28000,28000,28000,28000,682
|
|
20230530,120500,303876650,28000,28050,28050,28000,1353
|
|
20230530,120400,265975200,28050,28050,28050,28050,15
|
|
20230530,120300,265554450,28050,28050,28050,28050,10
|
|
20230530,120200,265273950,28050,28050,28050,28050,50
|
|
20230530,120100,263871450,28050,28050,28050,28050,0
|
|
20230530,120000,263871450,28050,28050,28050,28050,50
|
|
20230530,115900,262468950,28000,28000,28000,28000,0
|
|
20230530,115800,262468950,28000,28000,28000,28000,1555
|
|
20230530,115700,218928950,27950,27950,27950,27950,0
|
|
20230530,115600,218928950,27950,27950,27950,27950,0
|
|
20230530,115500,218928950,27950,27950,27950,27950,0
|
|
20230530,115400,218928950,27950,27950,27950,27950,0
|
|
20230530,115300,218928950,27950,27950,27950,27950,0
|
|
20230530,115200,218928950,27950,27950,27950,27950,0
|
|
20230530,115100,218928950,27950,27950,27950,27950,0
|
|
20230530,115000,218928950,27950,27900,27950,27900,53
|
|
20230530,114900,217449050,27850,27850,27850,27850,0
|
|
20230530,114800,217449050,27850,27850,27850,27850,0
|
|
20230530,114700,217449050,27850,27850,27850,27850,0
|
|
20230530,114600,217449050,27850,27850,27850,27850,0
|
|
20230530,114500,217449050,27850,27850,27850,27850,11
|
|
20230530,114400,217142700,27850,27850,27850,27850,1
|
|
20230530,114300,217114850,27900,27900,27900,27900,0
|
|
20230530,114200,217114850,27900,27900,27900,27900,71
|
|
20230530,114100,215133950,27900,27900,27900,27900,0
|
|
20230530,114000,215133950,27900,27900,27900,27900,3
|
|
20230530,113900,215050250,27900,27900,27900,27900,0
|
|
20230530,113800,215050250,27900,27900,27900,27900,5
|
|
20230530,113700,214910750,27950,27950,27950,27950,0
|
|
20230530,113600,214910750,27950,27950,27950,27950,1
|
|
20230530,113500,214882800,27850,27850,27850,27850,0
|
|
20230530,113400,214882800,27850,27850,27850,27850,1
|
|
20230530,113300,214854950,27850,27850,27850,27850,2
|
|
20230530,113200,214799250,27950,27950,27950,27950,0
|
|
20230530,113100,214799250,27950,27950,27950,27950,0
|
|
20230530,113000,214799250,27950,27950,27950,27950,0
|
|
20230530,112900,214799250,27950,27950,27950,27950,0
|
|
20230530,112800,214799250,27950,27950,27950,27950,6
|
|
20230530,112700,214631550,27950,27950,27950,27950,0
|
|
20230530,112600,214631550,27950,27950,27950,27950,0
|
|
20230530,112500,214631550,27950,27950,27950,27950,0
|
|
20230530,112400,214631550,27950,27950,27950,27950,0
|
|
20230530,112300,214631550,27950,27950,27950,27950,0
|
|
20230530,112200,214631550,27950,27950,27950,27950,1
|
|
20230530,112100,214603600,27950,27950,27950,27950,0
|
|
20230530,112000,214603600,27950,27950,27950,27950,1
|
|
20230530,111900,214575650,27850,27850,27850,27850,0
|
|
20230530,111800,214575650,27850,28000,28000,27850,504
|
|
20230530,111700,200526250,28000,28000,28000,28000,0
|
|
20230530,111600,200526250,28000,28000,28000,28000,0
|
|
20230530,111500,200526250,28000,28000,28000,28000,0
|
|
20230530,111400,200526250,28000,28000,28000,28000,0
|
|
20230530,111300,200526250,28000,28000,28000,28000,0
|
|
20230530,111200,200526250,28000,28000,28000,28000,1
|
|
20230530,111100,200498250,28000,28000,28000,28000,1
|
|
20230530,111000,200470250,28000,28000,28000,28000,0
|
|
20230530,110900,200470250,28000,28000,28000,28000,0
|
|
20230530,110800,200470250,28000,28000,28000,28000,0
|
|
20230530,110700,200470250,28000,28000,28000,28000,0
|
|
20230530,110600,200470250,28000,28000,28000,28000,0
|
|
20230530,110500,200470250,28000,28000,28000,28000,0
|
|
20230530,110400,200470250,28000,28000,28000,28000,20
|
|
20230530,110300,199910250,28000,28000,28000,28000,0
|
|
20230530,110200,199910250,28000,28000,28000,28000,3
|
|
20230530,110100,199826250,28000,28000,28000,28000,0
|
|
20230530,110000,199826250,28000,28000,28000,28000,30
|
|
20230530,105900,198986250,27900,27900,27900,27900,32
|
|
20230530,105800,198093450,28000,28000,28000,28000,1
|
|
20230530,105700,198065450,28000,28000,28000,28000,1
|
|
20230530,105600,198037450,28000,28000,28000,28000,0
|
|
20230530,105500,198037450,28000,28000,28000,28000,0
|
|
20230530,105400,198037450,28000,28000,28000,28000,0
|
|
20230530,105300,198037450,28000,28000,28000,28000,4
|
|
20230530,105200,197925450,28000,28000,28000,28000,1
|
|
20230530,105100,197897450,28000,28000,28000,28000,1
|
|
20230530,105000,197869450,27900,27900,27900,27900,0
|
|
20230530,104900,197869450,27900,27950,27950,27900,25
|
|
20230530,104800,197171450,27950,27950,27950,27950,0
|
|
20230530,104700,197171450,27950,27950,27950,27950,33
|
|
20230530,104600,196249100,27950,27950,27950,27950,3
|
|
20230530,104500,196165250,27950,27950,27950,27950,38
|
|
20230530,104400,195103150,27950,27950,27950,27950,2
|
|
20230530,104300,195047250,27950,27950,27950,27950,94
|
|
20230530,104200,192419950,27900,27900,27900,27900,80
|
|
20230530,104100,190187950,27900,27900,27900,27900,0
|
|
20230530,104000,190187950,27900,27900,27900,27900,0
|
|
20230530,103900,190187950,27900,27900,27900,27900,30
|
|
20230530,103800,189350950,27900,27900,27900,27900,0
|
|
20230530,103700,189350950,27900,27900,27900,27900,0
|
|
20230530,103600,189350950,27900,27900,27900,27900,38
|
|
20230530,103500,188290750,27850,27850,27850,27850,2
|
|
20230530,103400,188235050,27900,27900,27900,27900,122
|
|
20230530,103300,184831250,27900,27900,27900,27900,0
|
|
20230530,103200,184831250,27900,27900,27900,27900,2
|
|
20230530,103100,184775450,27900,27900,27900,27900,33
|
|
20230530,103000,183854750,27900,27950,27950,27900,4
|
|
20230530,102900,183743050,27950,27950,27950,27950,1
|
|
20230530,102800,183715100,27800,27800,27800,27800,58
|
|
20230530,102700,182102700,27950,27950,27950,27950,0
|
|
20230530,102600,182102700,27950,27950,27950,27950,0
|
|
20230530,102500,182102700,27950,27950,27950,27950,0
|
|
20230530,102400,182102700,27950,27950,27950,27950,3
|
|
20230530,102300,182018850,27950,27950,27950,27950,4
|
|
20230530,102200,181907050,27950,27950,27950,27950,0
|
|
20230530,102100,181907050,27950,27950,27950,27950,0
|
|
20230530,102000,181907050,27950,27950,27950,27950,0
|
|
20230530,101900,181907050,27950,27950,27950,27950,0
|
|
20230530,101800,181907050,27950,27950,27950,27950,2
|
|
20230530,101700,181851150,27950,27950,27950,27950,220
|
|
20230530,101600,175702150,27950,27950,27950,27950,0
|
|
20230530,101500,175702150,27950,27950,27950,27950,1
|
|
20230530,101400,175674200,27900,27850,27900,27850,36
|
|
20230530,101300,174669950,27800,27800,27800,27800,0
|
|
20230530,101200,174669950,27800,27800,27800,27800,12
|
|
20230530,101100,174336350,27800,27800,27800,27800,60
|
|
20230530,101000,172668350,27850,27850,27850,27850,0
|
|
20230530,100900,172668350,27850,27850,27850,27850,1
|
|
20230530,100800,172640500,27850,27850,27850,27850,2
|
|
20230530,100700,172584800,27850,27850,27850,27850,15
|
|
20230530,100600,172167050,27850,27850,27850,27850,118
|
|
20230530,100500,168880750,27800,27800,27800,27800,0
|
|
20230530,100400,168880750,27800,27800,27800,27800,5
|
|
20230530,100300,168741750,27750,27800,27800,27700,6
|
|
20230530,100200,168575400,27700,27700,27700,27700,0
|
|
20230530,100100,168575400,27700,27700,27700,27700,105
|
|
20230530,100000,165666900,27800,27800,27800,27800,4
|
|
20230530,095900,165555700,27800,27750,27800,27700,4
|
|
20230530,095800,165444650,27700,27700,27700,27700,2
|
|
20230530,095700,165389250,27800,27800,27800,27800,0
|
|
20230530,095600,165389250,27800,27800,27800,27800,0
|
|
20230530,095500,165389250,27800,27800,27800,27800,0
|
|
20230530,095400,165389250,27800,27800,27800,27800,1
|
|
20230530,095300,165361450,27800,27800,27800,27800,9
|
|
20230530,095200,165111250,27800,27800,27800,27800,4
|
|
20230530,095100,165000050,27700,27700,27700,27700,0
|
|
20230530,095000,165000050,27700,27700,27700,27700,0
|
|
20230530,094900,165000050,27700,27700,27700,27700,0
|
|
20230530,094800,165000050,27700,27700,27700,27700,68
|
|
20230530,094700,163116450,27700,27800,27800,27700,10
|
|
20230530,094600,162838950,27750,27750,27750,27750,111
|
|
20230530,094500,159758700,27750,27750,27750,27750,1
|
|
20230530,094400,159730950,27750,27750,27750,27750,0
|
|
20230530,094300,159730950,27750,27750,27750,27750,0
|
|
20230530,094200,159730950,27750,27750,27750,27750,2
|
|
20230530,094100,159675450,27750,27750,27750,27750,166
|
|
20230530,094000,155068950,27750,27750,27750,27750,50
|
|
20230530,093900,153681450,27750,27750,27750,27750,50
|
|
20230530,093800,152293950,27800,27750,27800,27750,948
|
|
20230530,093700,125982050,27750,27750,27750,27750,0
|
|
20230530,093600,125982050,27750,27750,27750,27750,0
|
|
20230530,093500,125982050,27750,27750,27750,27750,38
|
|
20230530,093400,124927550,27700,27700,27700,27700,50
|
|
20230530,093300,123542550,27700,27700,27700,27700,51
|
|
20230530,093200,122129850,27700,27700,27700,27700,0
|
|
20230530,093100,122129850,27700,27700,27700,27700,0
|
|
20230530,093000,122129850,27700,27700,27700,27700,41
|
|
20230530,092900,120994150,27700,27750,27750,27700,268
|
|
20230530,092800,113570300,27700,27750,27750,27700,9
|
|
20230530,092700,113320900,27750,27750,27750,27700,11
|
|
20230530,092600,113015700,27700,27700,27700,27700,121
|
|
20230530,092500,109664000,27700,27700,27700,27700,300
|
|
20230530,092400,101354000,27700,27700,27700,27700,60
|
|
20230530,092300,99692000,27700,27700,27700,27700,354
|
|
20230530,092200,89886200,27700,27750,27750,27700,89
|
|
20230530,092100,87420450,27750,27750,27750,27750,2
|
|
20230530,092000,87364950,27700,27700,27700,27700,501
|
|
20230530,091900,73487250,27700,27700,27700,27700,36
|
|
20230530,091800,72490050,27700,27700,27700,27700,72
|
|
20230530,091700,70495650,27700,27800,27800,27700,121
|
|
20230530,091600,67139500,27800,27800,27800,27800,21
|
|
20230530,091500,66555700,27800,27800,27800,27800,6
|
|
20230530,091400,66388900,27800,27800,27800,27800,1
|
|
20230530,091300,66361100,27800,27850,27850,27800,278
|
|
20230530,091200,58627300,27900,27900,27900,27900,1
|
|
20230530,091100,58599400,27900,27900,27900,27900,2
|
|
20230530,091000,58543600,28000,28050,28050,27850,107
|
|
20230530,090900,55562300,28050,28050,28050,28000,77
|
|
20230530,090800,53405950,28050,27950,28050,27950,38
|
|
20230530,090700,52340750,27900,27900,27900,27900,72
|
|
20230530,090600,50331950,27900,27900,27900,27850,310
|
|
20230530,090500,41684800,27850,27850,27850,27800,67
|
|
20230530,090400,39821500,27850,27850,27850,27850,1
|
|
20230530,090300,39793650,27800,27750,27800,27750,136
|
|
20230530,090200,36013850,27800,27900,27900,27800,1046
|
|
20230530,090100,6907050,27900,28000,28000,27900,4
|
|
20230530,090000,6795150,28000,27850,28150,27850,243
|