577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183400,1565013800,22900,22900,22900,22900,3318
|
|
20240529,183300,1565013800,22900,22900,22900,22900,0
|
|
20240529,183200,1565013800,22900,22900,22900,22900,0
|
|
20240529,183100,1565013800,22900,22900,22900,22900,0
|
|
20240529,183000,1565013800,22900,22900,22900,22900,0
|
|
20240529,182900,1565013800,22900,22900,22900,22900,0
|
|
20240529,182800,1565013800,22900,22900,22900,22900,0
|
|
20240529,182700,1565013800,22900,22900,22900,22900,0
|
|
20240529,182600,1565013800,22900,22900,22900,22900,0
|
|
20240529,182500,1565013800,22900,22900,22900,22900,0
|
|
20240529,182400,1565013800,22900,22900,22900,22900,0
|
|
20240529,182300,1565013800,22900,22900,22900,22900,0
|
|
20240529,182200,1565013800,22900,22900,22900,22900,0
|
|
20240529,182100,1565013800,22900,22900,22900,22900,0
|
|
20240529,182000,1565013800,22900,22900,22900,22900,0
|
|
20240529,181900,1565013800,22900,22900,22900,22900,0
|
|
20240529,181800,1565013800,22900,22900,22900,22900,0
|
|
20240529,181700,1565013800,22900,22900,22900,22900,0
|
|
20240529,181600,1565013800,22900,22900,22900,22900,0
|
|
20240529,181500,1565013800,22900,22900,22900,22900,0
|
|
20240529,181400,1565013800,22900,22900,22900,22900,0
|
|
20240529,181300,1565013800,22900,22900,22900,22900,0
|
|
20240529,181200,1565013800,22900,22900,22900,22900,0
|
|
20240529,181100,1565013800,22900,22900,22900,22900,0
|
|
20240529,181000,1565013800,22900,22900,22900,22900,0
|
|
20240529,180900,1565013800,22900,22900,22900,22900,0
|
|
20240529,180800,1565013800,22900,22900,22900,22900,0
|
|
20240529,180700,1565013800,22900,22900,22900,22900,0
|
|
20240529,180600,1565013800,22900,22900,22900,22900,0
|
|
20240529,180500,1565013800,22900,22900,22900,22900,0
|
|
20240529,180400,1565013800,22900,22900,22900,22900,3318
|
|
20240529,180300,1565013800,22900,22900,22900,22900,0
|
|
20240529,180200,1565013800,22900,22900,22900,22900,0
|
|
20240529,180100,1565013800,22900,22900,22900,22900,0
|
|
20240529,180000,1565013800,22900,22900,22900,22900,0
|
|
20240529,175900,1565013800,22900,22900,22900,22900,0
|
|
20240529,175800,1565013800,22900,22900,22900,22900,0
|
|
20240529,175700,1565013800,22900,22900,22900,22900,0
|
|
20240529,175600,1565013800,22900,22900,22900,22900,0
|
|
20240529,175500,1565013800,22900,22900,22900,22900,0
|
|
20240529,175400,1565013800,22900,22900,22900,22900,0
|
|
20240529,175300,1565013800,22900,22900,22900,22900,0
|
|
20240529,175200,1565013800,22900,22900,22900,22900,0
|
|
20240529,175100,1565013800,22900,22900,22900,22900,0
|
|
20240529,175000,1565013800,22900,22900,22900,22900,0
|
|
20240529,174900,1565013800,22900,22900,22900,22900,0
|
|
20240529,174800,1565013800,22900,22900,22900,22900,0
|
|
20240529,174700,1565013800,22900,22900,22900,22900,0
|
|
20240529,174600,1565013800,22900,22900,22900,22900,0
|
|
20240529,174500,1565013800,22900,22900,22900,22900,0
|
|
20240529,174400,1565013800,22900,22900,22900,22900,0
|
|
20240529,174300,1565013800,22900,22900,22900,22900,0
|
|
20240529,174200,1565013800,22900,22900,22900,22900,0
|
|
20240529,174100,1565013800,22900,22900,22900,22900,0
|
|
20240529,174000,1565013800,22900,22900,22900,22900,0
|
|
20240529,173900,1565013800,22900,22900,22900,22900,0
|
|
20240529,173800,1565013800,22900,22900,22900,22900,0
|
|
20240529,173700,1565013800,22900,22900,22900,22900,0
|
|
20240529,173600,1565013800,22900,22900,22900,22900,0
|
|
20240529,173500,1565013800,22900,22900,22900,22900,0
|
|
20240529,173400,1565013800,22900,22900,22900,22900,3318
|
|
20240529,173300,1565013800,22900,22900,22900,22900,0
|
|
20240529,173200,1565013800,22900,22900,22900,22900,0
|
|
20240529,173100,1565013800,22900,22900,22900,22900,0
|
|
20240529,173000,1565013800,22900,22900,22900,22900,0
|
|
20240529,172900,1565013800,22900,22900,22900,22900,0
|
|
20240529,172800,1565013800,22900,22900,22900,22900,0
|
|
20240529,172700,1565013800,22900,22900,22900,22900,0
|
|
20240529,172600,1565013800,22900,22900,22900,22900,0
|
|
20240529,172500,1565013800,22900,22900,22900,22900,0
|
|
20240529,172400,1565013800,22900,22900,22900,22900,0
|
|
20240529,172300,1565013800,22900,22900,22900,22900,0
|
|
20240529,172200,1565013800,22900,22900,22900,22900,0
|
|
20240529,172100,1565013800,22900,22900,22900,22900,0
|
|
20240529,172000,1565013800,22900,22900,22900,22900,0
|
|
20240529,171900,1565013800,22900,22900,22900,22900,0
|
|
20240529,171800,1565013800,22900,22900,22900,22900,0
|
|
20240529,171700,1565013800,22900,22900,22900,22900,0
|
|
20240529,171600,1565013800,22900,22900,22900,22900,0
|
|
20240529,171500,1565013800,22900,22900,22900,22900,0
|
|
20240529,171400,1565013800,22900,22900,22900,22900,0
|
|
20240529,171300,1565013800,22900,22900,22900,22900,0
|
|
20240529,171200,1565013800,22900,22900,22900,22900,0
|
|
20240529,171100,1565013800,22900,22900,22900,22900,0
|
|
20240529,171000,1565013800,22900,22900,22900,22900,0
|
|
20240529,170900,1565013800,22900,22900,22900,22900,0
|
|
20240529,170800,1565013800,22900,22900,22900,22900,0
|
|
20240529,170700,1565013800,22900,22900,22900,22900,0
|
|
20240529,170600,1565013800,22900,22900,22900,22900,0
|
|
20240529,170500,1565013800,22900,22900,22900,22900,0
|
|
20240529,170400,1565013800,22900,22900,22900,22900,3318
|
|
20240529,170300,1565013800,22900,22900,22900,22900,0
|
|
20240529,170200,1565013800,22900,22900,22900,22900,0
|
|
20240529,170100,1565013800,22900,22900,22900,22900,0
|
|
20240529,170000,1565013800,22900,22900,22900,22900,0
|
|
20240529,165900,1565013800,22900,22900,22900,22900,0
|
|
20240529,165800,1565013800,22900,22900,22900,22900,0
|
|
20240529,165700,1565013800,22900,22900,22900,22900,0
|
|
20240529,165600,1565013800,22900,22900,22900,22900,0
|
|
20240529,165500,1565013800,22900,22900,22900,22900,0
|
|
20240529,165400,1565013800,22900,22900,22900,22900,0
|
|
20240529,165300,1565013800,22900,22900,22900,22900,0
|
|
20240529,165200,1565013800,22900,22900,22900,22900,0
|
|
20240529,165100,1565013800,22900,22900,22900,22900,0
|
|
20240529,165000,1565013800,22900,22900,22900,22900,0
|
|
20240529,164900,1565013800,22900,22900,22900,22900,0
|
|
20240529,164800,1565013800,22900,22900,22900,22900,0
|
|
20240529,164700,1565013800,22900,22900,22900,22900,0
|
|
20240529,164600,1565013800,22900,22900,22900,22900,0
|
|
20240529,164500,1565013800,22900,22900,22900,22900,0
|
|
20240529,164400,1565013800,22900,22900,22900,22900,0
|
|
20240529,164300,1565013800,22900,22900,22900,22900,0
|
|
20240529,164200,1565013800,22900,22900,22900,22900,0
|
|
20240529,164100,1565013800,22900,22900,22900,22900,0
|
|
20240529,164000,1565013800,22900,22900,22900,22900,0
|
|
20240529,163900,1565013800,22900,22900,22900,22900,0
|
|
20240529,163800,1565013800,22900,22900,22900,22900,0
|
|
20240529,163700,1565013800,22900,22900,22900,22900,0
|
|
20240529,163600,1565013800,22900,22900,22900,22900,0
|
|
20240529,163500,1565013800,22900,22900,22900,22900,0
|
|
20240529,163400,1565013800,22900,22900,22900,22900,3318
|
|
20240529,163300,1565013800,22900,22900,22900,22900,0
|
|
20240529,163200,1565013800,22900,22900,22900,22900,0
|
|
20240529,163100,1565013800,22900,22900,22900,22900,0
|
|
20240529,163000,1565013800,22900,22900,22900,22900,0
|
|
20240529,162900,1565013800,22900,22900,22900,22900,0
|
|
20240529,162800,1565013800,22900,22900,22900,22900,0
|
|
20240529,162700,1565013800,22900,22900,22900,22900,0
|
|
20240529,162600,1565013800,22900,22900,22900,22900,0
|
|
20240529,162500,1565013800,22900,22900,22900,22900,0
|
|
20240529,162400,1565013800,22900,22900,22900,22900,0
|
|
20240529,162300,1565013800,22900,22900,22900,22900,0
|
|
20240529,162200,1565013800,22900,22900,22900,22900,0
|
|
20240529,162100,1565013800,22900,22900,22900,22900,0
|
|
20240529,162000,1565013800,22900,22900,22900,22900,0
|
|
20240529,161900,1565013800,22900,22900,22900,22900,0
|
|
20240529,161800,1565013800,22900,22900,22900,22900,0
|
|
20240529,161700,1565013800,22900,22900,22900,22900,0
|
|
20240529,161600,1565013800,22900,22900,22900,22900,0
|
|
20240529,161500,1565013800,22900,22900,22900,22900,0
|
|
20240529,161400,1565013800,22900,22900,22900,22900,0
|
|
20240529,161300,1565013800,22900,22900,22900,22900,0
|
|
20240529,161200,1565013800,22900,22900,22900,22900,0
|
|
20240529,161100,1565013800,22900,22900,22900,22900,0
|
|
20240529,161000,1565013800,22900,22900,22900,22900,0
|
|
20240529,160900,1565013800,22900,22900,22900,22900,0
|
|
20240529,160800,1565013800,22900,22900,22900,22900,0
|
|
20240529,160700,1565013800,22900,22900,22900,22900,0
|
|
20240529,160600,1565013800,22900,22900,22900,22900,0
|
|
20240529,160500,1565013800,22900,22900,22900,22900,0
|
|
20240529,160400,1565013800,22900,22900,22900,22900,3318
|
|
20240529,160300,1565013800,22900,22900,22900,22900,0
|
|
20240529,160200,1565013800,22900,22900,22900,22900,0
|
|
20240529,160100,1565013800,22900,22900,22900,22900,0
|
|
20240529,160000,1565013800,22900,22900,22900,22900,0
|
|
20240529,155900,1565013800,22900,22900,22900,22900,0
|
|
20240529,155800,1565013800,22900,22900,22900,22900,0
|
|
20240529,155700,1565013800,22900,22900,22900,22900,0
|
|
20240529,155600,1565013800,22900,22900,22900,22900,0
|
|
20240529,155500,1565013800,22900,22900,22900,22900,0
|
|
20240529,155400,1565013800,22900,22900,22900,22900,0
|
|
20240529,155300,1565013800,22900,22900,22900,22900,0
|
|
20240529,155200,1565013800,22900,22900,22900,22900,0
|
|
20240529,155100,1565013800,22900,22900,22900,22900,0
|
|
20240529,155000,1565013800,22900,22900,22900,22900,0
|
|
20240529,154900,1565013800,22900,22900,22900,22900,0
|
|
20240529,154800,1565013800,22900,22900,22900,22900,0
|
|
20240529,154700,1565013800,22900,22900,22900,22900,0
|
|
20240529,154600,1565013800,22900,22900,22900,22900,0
|
|
20240529,154500,1565013800,22900,22900,22900,22900,0
|
|
20240529,154400,1565013800,22900,22900,22900,22900,0
|
|
20240529,154300,1565013800,22900,22900,22900,22900,0
|
|
20240529,154200,1565013800,22900,22900,22900,22900,0
|
|
20240529,154100,1565013800,22900,22900,22900,22900,0
|
|
20240529,154000,1565013800,22900,22900,22900,22900,0
|
|
20240529,153900,1565013800,22900,22900,22900,22900,0
|
|
20240529,153800,1565013800,22900,22900,22900,22900,0
|
|
20240529,153700,1565013800,22900,22900,22900,22900,0
|
|
20240529,153600,1565013800,22900,22900,22900,22900,0
|
|
20240529,153500,1565013800,22900,22900,22900,22900,0
|
|
20240529,153400,1565013800,22900,22900,22900,22900,3318
|
|
20240529,153300,1565013800,22900,22900,22900,22900,0
|
|
20240529,153200,1565013800,22900,22900,22900,22900,0
|
|
20240529,153100,1565013800,22900,22900,22900,22900,0
|
|
20240529,153000,1565013800,22900,22900,22900,22900,3318
|
|
20240529,152900,1489031600,22900,22900,22900,22900,0
|
|
20240529,152800,1489031600,22900,22900,22900,22900,0
|
|
20240529,152700,1489031600,22900,22900,22900,22900,0
|
|
20240529,152600,1489031600,22900,22900,22900,22900,0
|
|
20240529,152500,1489031600,22900,22900,22900,22900,0
|
|
20240529,152400,1489031600,22900,22900,22900,22900,0
|
|
20240529,152300,1489031600,22900,22900,22900,22900,0
|
|
20240529,152200,1489031600,22900,22900,22900,22900,0
|
|
20240529,152100,1489031600,22900,22900,22900,22900,0
|
|
20240529,152000,1489031600,22900,22900,22900,22900,0
|
|
20240529,151900,1489031600,22900,22850,22900,22750,174
|
|
20240529,151800,1485061300,22850,22800,22850,22800,61
|
|
20240529,151700,1483668750,22800,22750,22850,22750,432
|
|
20240529,151600,1473817500,22750,22750,22800,22750,14
|
|
20240529,151500,1473498900,22750,22750,22800,22750,50
|
|
20240529,151400,1472359350,22800,22700,22800,22700,65
|
|
20240529,151300,1470880450,22700,22750,22800,22700,70
|
|
20240529,151200,1469289150,22750,22750,22800,22750,9
|
|
20240529,151100,1469084350,22750,22650,22800,22650,359
|
|
20240529,151000,1460918250,22650,22650,22750,22650,17
|
|
20240529,150900,1460532700,22750,22700,22750,22650,38
|
|
20240529,150800,1459670200,22700,22650,22750,22650,33
|
|
20240529,150700,1458921200,22750,22650,22750,22650,24
|
|
20240529,150600,1458376600,22650,22650,22750,22650,10
|
|
20240529,150500,1458149950,22650,22700,22750,22600,66
|
|
20240529,150400,1456650750,22750,22600,22750,22600,65
|
|
20240529,150300,1455174350,22600,22750,23000,22600,12899
|
|
20240529,150200,1162874650,22750,22750,22850,22750,95
|
|
20240529,150100,1160711800,22750,22750,22850,22750,89
|
|
20240529,150000,1158684600,22750,22750,22850,22750,35
|
|
20240529,145900,1157887700,22800,22800,22850,22750,78
|
|
20240529,145800,1156106600,22750,22750,22850,22750,18
|
|
20240529,145700,1155695950,22750,22800,22850,22750,245
|
|
20240529,145600,1150109850,22850,22800,22850,22800,14
|
|
20240529,145500,1149790400,22850,22800,22850,22800,33
|
|
20240529,145400,1149037650,22850,22800,22850,22800,15
|
|
20240529,145300,1148695400,22800,22800,22850,22800,11
|
|
20240529,145200,1148444450,22850,22800,22850,22800,34
|
|
20240529,145100,1147668900,22850,22800,22850,22800,55
|
|
20240529,145000,1146412550,22850,22800,22850,22800,374
|
|
20240529,144900,1137868150,22800,22800,22900,22800,362
|
|
20240529,144800,1129595250,22850,22800,22850,22800,363
|
|
20240529,144700,1121317100,22800,22800,22850,22800,28
|
|
20240529,144600,1120678500,22800,22800,22850,22800,18
|
|
20240529,144500,1120267600,22850,22800,22850,22800,38
|
|
20240529,144400,1119400800,22800,22800,22850,22800,17
|
|
20240529,144300,1119012800,22850,22800,22850,22800,322
|
|
20240529,144200,1111656200,22800,22800,22850,22800,12
|
|
20240529,144100,1111382250,22800,22850,22850,22800,9
|
|
20240529,144000,1111176900,22800,22800,22850,22800,33
|
|
20240529,143900,1110424200,22850,22800,22850,22800,5
|
|
20240529,143800,1110310050,22800,22800,22850,22800,36
|
|
20240529,143700,1109488900,22800,22850,22850,22800,12
|
|
20240529,143600,1109214900,22800,22800,22850,22800,8
|
|
20240529,143500,1109032450,22800,22800,22850,22800,44
|
|
20240529,143400,1108028150,22800,22800,22850,22800,24
|
|
20240529,143300,1107480800,22850,22850,22850,22800,179
|
|
20240529,143200,1103391800,22850,22800,22850,22800,8
|
|
20240529,143100,1103209350,22850,22800,22850,22800,31
|
|
20240529,143000,1102502200,22800,22850,22900,22800,94
|
|
20240529,142900,1100354000,22800,22800,22900,22800,5
|
|
20240529,142800,1100239800,22800,22800,22900,22800,38
|
|
20240529,142700,1099372750,22800,22800,22850,22800,7
|
|
20240529,142600,1099213100,22800,22800,22850,22800,35
|
|
20240529,142500,1098414600,22800,22800,22850,22800,8
|
|
20240529,142400,1098232100,22850,22900,22900,22800,972
|
|
20240529,142300,1076019600,22850,22900,22900,22850,30
|
|
20240529,142200,1075333800,22900,22850,22900,22850,10
|
|
20240529,142100,1075105150,22900,22900,22900,22850,28
|
|
20240529,142000,1074464900,22850,22850,22900,22850,22
|
|
20240529,141900,1073962050,22900,22900,22900,22850,15
|
|
20240529,141800,1073618800,22850,22850,22900,22850,27
|
|
20240529,141700,1073001800,22900,22850,22900,22850,16
|
|
20240529,141600,1072635750,22850,22850,22900,22850,62
|
|
20240529,141500,1071217400,22900,22850,22900,22850,60
|
|
20240529,141400,1069843600,22900,22850,22900,22850,34
|
|
20240529,141300,1069066250,22850,22850,22900,22850,34
|
|
20240529,141200,1068288150,22850,22850,22900,22850,15
|
|
20240529,141100,1067945100,22900,22850,22900,22850,26
|
|
20240529,141000,1067350800,22850,22850,22900,22850,13
|
|
20240529,140900,1067053450,22850,22850,22900,22850,32
|
|
20240529,140800,1066321950,22850,22900,22900,22850,7
|
|
20240529,140700,1066161900,22850,22850,22900,22850,6
|
|
20240529,140600,1066024700,22850,22850,22900,22850,67
|
|
20240529,140500,1064491800,22900,22850,22900,22850,14
|
|
20240529,140400,1064171500,22900,22850,22900,22850,31
|
|
20240529,140300,1063462900,22850,22800,22900,22800,9
|
|
20240529,140200,1063257100,22900,22900,22900,22800,1186
|
|
20240529,140100,1036149700,22850,22900,22900,22850,43
|
|
20240529,140000,1035166900,22850,22850,22900,22850,8
|
|
20240529,135900,1034984000,22850,22900,22900,22850,167
|
|
20240529,135800,1031165800,22900,22850,22900,22850,196
|
|
20240529,135700,1026686950,22850,22850,22850,22850,26
|
|
20240529,135600,1026092850,22850,22900,22900,22850,12
|
|
20240529,135500,1025818400,22900,22900,22900,22850,234
|
|
20240529,135400,1020459900,22900,22850,22900,22850,38
|
|
20240529,135300,1019591100,22850,22900,22900,22850,25
|
|
20240529,135200,1019018800,22900,22900,22900,22800,218
|
|
20240529,135100,1014033250,22900,22800,22900,22800,155
|
|
20240529,135000,1010491000,22850,22850,22900,22800,178
|
|
20240529,134900,1006417200,22850,22850,22850,22800,29
|
|
20240529,134800,1005754750,22850,22850,22900,22750,668
|
|
20240529,134700,990505750,22850,22650,22850,22650,1507
|
|
20240529,134600,956172150,22700,22650,22750,22650,54
|
|
20240529,134500,954946950,22650,22700,22750,22650,73
|
|
20240529,134400,953287550,22700,22650,22700,22650,5
|
|
20240529,134300,953174200,22700,22650,22700,22650,8
|
|
20240529,134200,952992800,22750,22600,22750,22600,344
|
|
20240529,134100,945194650,22700,22700,22700,22650,381
|
|
20240529,134000,936563000,22700,22650,22700,22650,87
|
|
20240529,133900,934591750,22700,22700,22700,22700,115
|
|
20240529,133800,931981250,22700,22700,22700,22700,2
|
|
20240529,133700,931935850,22700,22700,22700,22650,25
|
|
20240529,133600,931369300,22700,22650,22700,22650,7
|
|
20240529,133500,931210550,22700,22700,22700,22650,303
|
|
20240529,133400,924338800,22700,22700,22700,22700,4
|
|
20240529,133300,924248000,22700,22650,22700,22650,106
|
|
20240529,133200,921842750,22650,22700,22700,22650,6
|
|
20240529,133100,921706700,22700,22700,22700,22700,3
|
|
20240529,133000,921638600,22700,22700,22700,22650,27
|
|
20240529,132900,921026650,22700,22700,22700,22650,6
|
|
20240529,132800,920890550,22700,22650,22700,22650,22
|
|
20240529,132700,920392050,22750,22650,22750,22650,737
|
|
20240529,132600,903687300,22700,22700,22700,22700,110
|
|
20240529,132500,901190300,22650,22700,22700,22650,50
|
|
20240529,132400,900057350,22700,22700,22700,22700,0
|
|
20240529,132300,900057350,22700,22650,22700,22650,46
|
|
20240529,132200,899015000,22700,22700,22750,22700,197
|
|
20240529,132100,894543000,22650,22650,22700,22650,38
|
|
20240529,132000,893682100,22700,22700,22700,22700,55
|
|
20240529,131900,892433600,22700,22700,22700,22700,2
|
|
20240529,131800,892388200,22650,22650,22700,22650,46
|
|
20240529,131700,891346000,22750,22750,22750,22750,0
|
|
20240529,131600,891346000,22750,22750,22750,22700,25
|
|
20240529,131500,890778200,22750,22700,22750,22700,671
|
|
20240529,131400,875537950,22750,22650,22750,22650,6
|
|
20240529,131300,875401750,22750,22700,22750,22700,26
|
|
20240529,131200,874811200,22800,22750,22800,22650,95
|
|
20240529,131100,872646750,22750,22750,22750,22650,529
|
|
20240529,131000,860663000,22700,22700,22750,22700,267
|
|
20240529,130900,854589300,22750,22700,22750,22700,86
|
|
20240529,130800,852633750,22750,22750,22750,22750,1
|
|
20240529,130700,852611000,22750,22750,22750,22650,7
|
|
20240529,130600,852451950,22750,22650,22750,22650,22
|
|
20240529,130500,851953400,22700,22650,22700,22650,44
|
|
20240529,130400,850956350,22700,22650,22700,22650,29
|
|
20240529,130300,850299000,22700,22650,22700,22650,4
|
|
20240529,130200,850208350,22700,22700,22700,22700,27
|
|
20240529,130100,849595450,22700,22650,22700,22650,66
|
|
20240529,130000,848098200,22700,22700,22750,22700,24
|
|
20240529,125900,847553050,22700,22700,22700,22700,17
|
|
20240529,125800,847167150,22750,22700,22750,22700,507
|
|
20240529,125700,835656650,22700,22700,22700,22700,5
|
|
20240529,125600,835543150,22700,22700,22700,22650,31
|
|
20240529,125500,834840500,22700,22700,22700,22700,5
|
|
20240529,125400,834727000,22700,22650,22700,22650,21
|
|
20240529,125300,834251300,22700,22700,22700,22700,88
|
|
20240529,125200,832253700,22650,22650,22700,22650,24
|
|
20240529,125100,831710000,22700,22700,22700,22700,6
|
|
20240529,125000,831573800,22700,22700,22700,22700,2
|
|
20240529,124900,831528400,22700,22650,22700,22650,26
|
|
20240529,124800,830939200,22700,22700,22700,22700,6
|
|
20240529,124700,830803000,22700,22650,22700,22650,53
|
|
20240529,124600,829600800,22650,22700,22700,22650,77
|
|
20240529,124500,827852950,22700,22650,22700,22650,5
|
|
20240529,124400,827739650,22700,22750,22750,22700,7
|
|
20240529,124300,827580600,22750,22750,22750,22750,26
|
|
20240529,124200,826989100,22750,22750,22750,22700,24
|
|
20240529,124100,826444100,22650,22750,22750,22650,5
|
|
20240529,124000,826330550,22750,22700,22750,22700,3
|
|
20240529,123900,826262400,22750,22750,22750,22700,51
|
|
20240529,123800,825103100,22700,22700,22700,22700,2
|
|
20240529,123700,825057700,22750,22750,22750,22700,33
|
|
20240529,123600,824307850,22750,22750,22750,22700,50
|
|
20240529,123500,823170850,22750,22750,22750,22750,2
|
|
20240529,123400,823125350,22700,22800,22800,22700,24
|
|
20240529,123300,822580350,22800,22750,22800,22750,29
|
|
20240529,123200,821920150,22800,22800,22800,22800,3
|
|
20240529,123100,821851750,22700,22700,22700,22700,0
|
|
20240529,123000,821851750,22700,22700,22800,22700,67
|
|
20240529,122900,820328350,22750,22750,22750,22750,3
|
|
20240529,122800,820260100,22750,22700,22750,22700,11
|
|
20240529,122700,820010250,22700,22750,22750,22700,60
|
|
20240529,122600,818646000,22750,22600,22750,22600,19
|
|
20240529,122500,818214650,22700,22650,22700,22650,25
|
|
20240529,122400,817648100,22700,22700,22700,22600,145
|
|
20240529,122300,814367550,22600,22650,22750,22600,947
|
|
20240529,122200,792937000,22700,22700,22700,22650,13
|
|
20240529,122100,792641950,22700,22700,22700,22700,25
|
|
20240529,122000,792074450,22700,22650,22700,22650,49
|
|
20240529,121900,790963200,22750,22750,22750,22750,3
|
|
20240529,121800,790894950,22750,22650,22750,22650,47
|
|
20240529,121700,789828050,22700,22700,22700,22700,4
|
|
20240529,121600,789737250,22700,22700,22700,22650,76
|
|
20240529,121500,788012200,22700,22700,22700,22650,23
|
|
20240529,121400,787491050,22700,22700,22700,22700,33
|
|
20240529,121300,786741950,22700,22750,22750,22700,263
|
|
20240529,121200,780771500,22750,22750,22750,22700,7
|
|
20240529,121100,780612350,22750,22750,22750,22750,41
|
|
20240529,121000,779679600,22750,22700,22750,22700,71
|
|
20240529,120900,778065650,22750,22650,22750,22650,81
|
|
20240529,120800,776226500,22700,22750,22750,22700,4
|
|
20240529,120700,776135550,22750,22750,22750,22750,2
|
|
20240529,120600,776090050,22750,22700,22750,22700,51
|
|
20240529,120500,774930750,22750,22650,22750,22650,4
|
|
20240529,120400,774839950,22650,22750,22750,22600,127
|
|
20240529,120300,771963500,22750,22700,22750,22650,62
|
|
20240529,120200,770558250,22700,22650,22700,22600,316
|
|
20240529,120100,763402100,22650,22700,22700,22650,6
|
|
20240529,120000,763266000,22750,22750,22800,22650,20
|
|
20240529,115900,762812150,22800,22700,22800,22700,32
|
|
20240529,115800,762085150,22600,22700,22800,22600,1499
|
|
20240529,115700,728113300,22700,22700,22750,22700,36
|
|
20240529,115600,727296000,22750,22750,22750,22700,56
|
|
20240529,115500,726024300,22750,22700,22750,22700,4
|
|
20240529,115400,725933350,22750,22700,22750,22700,47
|
|
20240529,115300,724865850,22750,22750,22750,22700,60
|
|
20240529,115200,723501250,22700,22750,22750,22700,26
|
|
20240529,115100,722910750,22750,22700,22750,22700,23
|
|
20240529,115000,722388500,22800,22750,22800,22700,62
|
|
20240529,114900,720977550,22750,22750,22750,22700,20
|
|
20240529,114800,720523150,22750,22750,22750,22700,15
|
|
20240529,114700,720182400,22750,22750,22800,22750,26
|
|
20240529,114600,719590800,22750,22750,22750,22750,14
|
|
20240529,114500,719272300,22800,22800,22800,22700,7
|
|
20240529,114400,719112800,22800,22750,22800,22700,119
|
|
20240529,114300,716407000,22750,22800,22800,22700,10
|
|
20240529,114200,716179400,22800,22700,22800,22700,33
|
|
20240529,114100,715429050,22800,22800,22800,22800,12
|
|
20240529,114000,715155450,22800,22700,22800,22700,44
|
|
20240529,113900,714153100,22800,22700,22800,22700,41
|
|
20240529,113800,713221900,22750,22800,22800,22750,6
|
|
20240529,113700,713085200,22800,22700,22800,22700,80
|
|
20240529,113600,711266500,22750,22700,22750,22700,8
|
|
20240529,113500,711084600,22800,22800,22800,22800,1
|
|
20240529,113400,711061800,22800,22750,22800,22700,80
|
|
20240529,113300,709243150,22700,22750,22750,22700,32
|
|
20240529,113200,708516050,22750,22750,22800,22750,36
|
|
20240529,113100,707697000,22800,22800,22800,22800,53
|
|
20240529,113000,706488600,22750,22750,22750,22750,9
|
|
20240529,112900,706283850,22800,22750,22800,22750,263
|
|
20240529,112800,700289250,22800,22750,22800,22750,53
|
|
20240529,112700,699081250,22800,22750,22800,22750,52
|
|
20240529,112600,697897600,22800,22800,22800,22800,0
|
|
20240529,112500,697897600,22800,22750,22800,22750,73
|
|
20240529,112400,696234800,22750,22800,22800,22750,48
|
|
20240529,112300,695142050,22800,22750,22800,22750,10
|
|
20240529,112200,694914500,22800,22800,22800,22750,23
|
|
20240529,112100,694391000,22750,22800,22800,22750,29
|
|
20240529,112000,693730650,22750,22750,22750,22700,60
|
|
20240529,111900,692366050,22800,22750,22800,22750,14
|
|
20240529,111800,692047450,22750,22700,22800,22700,38
|
|
20240529,111700,691183950,22750,22700,22750,22700,59
|
|
20240529,111600,689843050,22700,22700,22700,22700,14
|
|
20240529,111500,689525250,22650,22750,22750,22650,31
|
|
20240529,111400,688821950,22750,22750,22750,22700,135
|
|
20240529,111300,685752300,22750,22700,22750,22700,44
|
|
20240529,111200,684753300,22700,22700,22700,22700,12
|
|
20240529,111100,684480900,22750,22700,22750,22650,41
|
|
20240529,111000,683550700,22700,22700,22750,22700,329
|
|
20240529,110900,676067950,22700,22700,22700,22650,19
|
|
20240529,110800,675637200,22650,22650,22650,22650,32
|
|
20240529,110700,674912400,22700,22650,22700,22650,3
|
|
20240529,110600,674844400,22650,22650,22650,22650,14
|
|
20240529,110500,674527300,22650,22650,22700,22650,110
|
|
20240529,110400,672035250,22600,22600,22600,22600,14
|
|
20240529,110300,671718850,22600,22650,22650,22600,55
|
|
20240529,110200,670474200,22600,22650,22650,22600,18
|
|
20240529,110100,670066900,22600,22650,22650,22600,14
|
|
20240529,110000,669750450,22600,22600,22650,22600,34
|
|
20240529,105900,668982000,22650,22600,22650,22600,13
|
|
20240529,105800,668688100,22650,22600,22650,22600,20
|
|
20240529,105700,668236050,22600,22650,22650,22600,12
|
|
20240529,105600,667964800,22650,22600,22650,22600,36
|
|
20240529,105500,667151050,22600,22600,22650,22600,11
|
|
20240529,105400,666902400,22600,22650,22650,22600,14
|
|
20240529,105300,666585950,22650,22650,22650,22650,44
|
|
20240529,105200,665589350,22650,22700,22700,22650,66
|
|
20240529,105100,664091750,22650,22650,22650,22650,31
|
|
20240529,105000,663389600,22650,22650,22650,22650,9
|
|
20240529,104900,663185750,22700,22650,22700,22650,20
|
|
20240529,104800,662732550,22650,22650,22650,22650,19
|
|
20240529,104700,662302200,22650,22650,22750,22600,274
|
|
20240529,104600,656108750,22650,22650,22650,22600,497
|
|
20240529,104500,644853350,22650,22650,22650,22650,10
|
|
20240529,104400,644626850,22650,22650,22650,22650,31
|
|
20240529,104300,643924700,22650,22650,22650,22650,1
|
|
20240529,104200,643902050,22700,22650,22700,22650,39
|
|
20240529,104100,643018150,22650,22650,22650,22650,34
|
|
20240529,104000,642248050,22650,22700,22700,22650,9
|
|
20240529,103900,642043800,22700,22750,22750,22700,19
|
|
20240529,103800,641612450,22750,22650,22800,22650,111
|
|
20240529,103700,639086000,22700,22650,22700,22650,28
|
|
20240529,103600,638450850,22650,22650,22650,22650,20
|
|
20240529,103500,637997850,22650,22650,22650,22650,0
|
|
20240529,103400,637997850,22650,22650,22750,22650,64
|
|
20240529,103300,636544900,22650,22650,22650,22650,14
|
|
20240529,103200,636227800,22700,22650,22700,22650,52
|
|
20240529,103100,635049900,22650,22650,22700,22650,26
|
|
20240529,103000,634460950,22650,22650,22750,22650,65
|
|
20240529,102900,632985050,22650,22700,22700,22650,113
|
|
20240529,102800,630422800,22700,22700,22700,22700,22
|
|
20240529,102700,629923400,22700,22700,22700,22700,36
|
|
20240529,102600,629106200,22750,22700,22750,22700,39
|
|
20240529,102500,628219600,22750,22750,22750,22750,269
|
|
20240529,102400,622099850,22750,22750,22800,22750,21
|
|
20240529,102300,621622050,22750,22800,22800,22750,57
|
|
20240529,102200,620323300,22750,22750,22750,22750,27
|
|
20240529,102100,619709050,22750,22750,22750,22750,14
|
|
20240529,102000,619390550,22800,22750,22800,22750,3
|
|
20240529,101900,619322250,22750,22800,22800,22750,76
|
|
20240529,101800,617590800,22750,22800,22800,22750,15
|
|
20240529,101700,617249500,22750,22800,22800,22750,37
|
|
20240529,101600,616407250,22800,22750,22800,22750,98
|
|
20240529,101500,614173600,22750,22750,22750,22750,24
|
|
20240529,101400,613627600,22750,22750,22750,22750,17
|
|
20240529,101300,613240850,22750,22750,22800,22750,100
|
|
20240529,101200,610962800,22750,22700,22750,22700,24
|
|
20240529,101100,610416950,22800,22700,22800,22700,1358
|
|
20240529,101000,579523000,22700,22700,22750,22700,326
|
|
20240529,100900,572111950,22750,22600,22750,22600,304
|
|
20240529,100800,565208800,22650,22650,22650,22650,13
|
|
20240529,100700,564914350,22650,22650,22650,22650,28
|
|
20240529,100600,564280150,22650,22550,22650,22550,138
|
|
20240529,100500,561157600,22550,22550,22550,22550,23
|
|
20240529,100400,560638950,22550,22550,22550,22550,896
|
|
20240529,100300,540434150,22550,22500,22600,22500,955
|
|
20240529,100200,518943700,22500,22500,22500,22500,31
|
|
20240529,100100,518246200,22500,22550,22550,22500,3
|
|
20240529,100000,518178650,22500,22500,22600,22500,123
|
|
20240529,095900,515410650,22500,22550,22550,22500,2200
|
|
20240529,095800,465897500,22550,22550,22550,22550,38
|
|
20240529,095700,465040600,22600,22650,22650,22600,86
|
|
20240529,095600,463094250,22600,22600,22600,22550,100
|
|
20240529,095500,460837750,22550,22600,22600,22550,133
|
|
20240529,095400,457838500,22550,22550,22550,22550,13
|
|
20240529,095300,457545350,22600,22650,22650,22550,24
|
|
20240529,095200,457002900,22550,22500,22550,22500,138
|
|
20240529,095100,453891550,22500,22500,22500,22500,0
|
|
20240529,095000,453891550,22500,22550,22550,22500,88
|
|
20240529,094900,451908200,22550,22550,22550,22500,42
|
|
20240529,094800,450962350,22500,22550,22550,22500,20
|
|
20240529,094700,450512300,22550,22500,22550,22500,318
|
|
20240529,094600,443341900,22600,22550,22650,22550,44
|
|
20240529,094500,442348950,22650,22650,22650,22650,7
|
|
20240529,094400,442190400,22650,22550,22650,22500,1544
|
|
20240529,094300,407429450,22550,22550,22600,22500,366
|
|
20240529,094200,399173700,22550,22600,22600,22550,1323
|
|
20240529,094100,369339550,22600,22600,22650,22550,4282
|
|
20240529,094000,272566900,22650,22600,22650,22600,48
|
|
20240529,093900,271480400,22600,22650,22650,22600,540
|
|
20240529,093800,259263650,22650,22650,22700,22650,902
|
|
20240529,093700,238799900,22650,22650,22650,22650,200
|
|
20240529,093600,234269900,22650,22650,22700,22650,343
|
|
20240529,093500,226500800,22700,22700,22700,22650,73
|
|
20240529,093400,224844400,22700,22650,22700,22650,9
|
|
20240529,093300,224640500,22700,22700,22700,22650,71
|
|
20240529,093200,223029150,22700,22650,22700,22650,97
|
|
20240529,093100,220829100,22650,22700,22700,22650,1448
|
|
20240529,093000,188031550,22700,22700,22700,22700,106
|
|
20240529,092900,185625350,22700,22700,22700,22650,331
|
|
20240529,092800,178119000,22700,22700,22700,22700,82
|
|
20240529,092700,176257600,22700,22750,22750,22700,88
|
|
20240529,092600,174257450,22700,22700,22750,22700,268
|
|
20240529,092500,168161600,22700,22750,22750,22700,1122
|
|
20240529,092400,142686400,22750,22750,22750,22750,112
|
|
20240529,092300,140138400,22750,22750,22800,22750,113
|
|
20240529,092200,137563550,22750,22750,22750,22750,31
|
|
20240529,092100,136858300,22750,22800,22800,22700,602
|
|
20240529,092000,123136200,22800,22700,22800,22700,330
|
|
20240529,091900,115638050,22700,22700,22700,22700,37
|
|
20240529,091800,114798150,22650,22650,22650,22650,207
|
|
20240529,091700,110109600,22700,22700,22700,22700,350
|
|
20240529,091600,102164600,22700,22700,22700,22700,21
|
|
20240529,091500,101687900,22700,22700,22700,22700,19
|
|
20240529,091400,101256600,22700,22700,22800,22700,239
|
|
20240529,091300,95823400,22700,22800,22800,22700,6
|
|
20240529,091200,95687100,22800,22700,22800,22650,158
|
|
20240529,091100,92099200,22700,22800,22800,22700,214
|
|
20240529,091000,87234000,22700,22650,22750,22650,251
|
|
20240529,090900,81533200,22650,22700,22700,22650,43
|
|
20240529,090800,80558000,22800,22650,22800,22650,181
|
|
20240529,090700,76450200,22650,22650,22650,22600,376
|
|
20240529,090600,67946550,22650,22650,22650,22600,404
|
|
20240529,090500,58814500,22650,22650,22700,22600,243
|
|
20240529,090400,53315050,22650,22700,22700,22650,195
|
|
20240529,090300,48895650,22750,22700,22800,22700,36
|
|
20240529,090200,48077700,22750,22750,22750,22650,182
|
|
20240529,090100,43950000,22800,22650,22800,22650,317
|
|
20240529,090000,36765750,22650,22600,22800,22600,1626
|