578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183500,585085050,24500,24500,24500,24500,517
|
|
20240528,183400,585085050,24500,24500,24500,24500,0
|
|
20240528,183300,585085050,24500,24500,24500,24500,0
|
|
20240528,183200,585085050,24500,24500,24500,24500,0
|
|
20240528,183100,585085050,24500,24500,24500,24500,0
|
|
20240528,183000,585085050,24500,24500,24500,24500,0
|
|
20240528,182900,585085050,24500,24500,24500,24500,0
|
|
20240528,182800,585085050,24500,24500,24500,24500,0
|
|
20240528,182700,585085050,24500,24500,24500,24500,0
|
|
20240528,182600,585085050,24500,24500,24500,24500,0
|
|
20240528,182500,585085050,24500,24500,24500,24500,0
|
|
20240528,182400,585085050,24500,24500,24500,24500,0
|
|
20240528,182300,585085050,24500,24500,24500,24500,0
|
|
20240528,182200,585085050,24500,24500,24500,24500,0
|
|
20240528,182100,585085050,24500,24500,24500,24500,0
|
|
20240528,182000,585085050,24500,24500,24500,24500,0
|
|
20240528,181900,585085050,24500,24500,24500,24500,0
|
|
20240528,181800,585085050,24500,24500,24500,24500,0
|
|
20240528,181700,585085050,24500,24500,24500,24500,0
|
|
20240528,181600,585085050,24500,24500,24500,24500,0
|
|
20240528,181500,585085050,24500,24500,24500,24500,0
|
|
20240528,181400,585085050,24500,24500,24500,24500,0
|
|
20240528,181300,585085050,24500,24500,24500,24500,0
|
|
20240528,181200,585085050,24500,24500,24500,24500,0
|
|
20240528,181100,585085050,24500,24500,24500,24500,0
|
|
20240528,181000,585085050,24500,24500,24500,24500,0
|
|
20240528,180900,585085050,24500,24500,24500,24500,0
|
|
20240528,180800,585085050,24500,24500,24500,24500,0
|
|
20240528,180700,585085050,24500,24500,24500,24500,0
|
|
20240528,180600,585085050,24500,24500,24500,24500,0
|
|
20240528,180500,585085050,24500,24500,24500,24500,517
|
|
20240528,180400,585085050,24500,24500,24500,24500,0
|
|
20240528,180300,585085050,24500,24500,24500,24500,0
|
|
20240528,180200,585085050,24500,24500,24500,24500,0
|
|
20240528,180100,585085050,24500,24500,24500,24500,0
|
|
20240528,180000,585085050,24500,24500,24500,24500,0
|
|
20240528,175900,585085050,24500,24500,24500,24500,0
|
|
20240528,175800,585085050,24500,24500,24500,24500,0
|
|
20240528,175700,585085050,24500,24500,24500,24500,0
|
|
20240528,175600,585085050,24500,24500,24500,24500,0
|
|
20240528,175500,585085050,24500,24500,24500,24500,0
|
|
20240528,175400,585085050,24500,24500,24500,24500,0
|
|
20240528,175300,585085050,24500,24500,24500,24500,0
|
|
20240528,175200,585085050,24500,24500,24500,24500,0
|
|
20240528,175100,585085050,24500,24500,24500,24500,0
|
|
20240528,175000,585085050,24500,24500,24500,24500,0
|
|
20240528,174900,585085050,24500,24500,24500,24500,0
|
|
20240528,174800,585085050,24500,24500,24500,24500,0
|
|
20240528,174700,585085050,24500,24500,24500,24500,0
|
|
20240528,174600,585085050,24500,24500,24500,24500,0
|
|
20240528,174500,585085050,24500,24500,24500,24500,0
|
|
20240528,174400,585085050,24500,24500,24500,24500,0
|
|
20240528,174300,585085050,24500,24500,24500,24500,0
|
|
20240528,174200,585085050,24500,24500,24500,24500,0
|
|
20240528,174100,585085050,24500,24500,24500,24500,0
|
|
20240528,174000,585085050,24500,24500,24500,24500,0
|
|
20240528,173900,585085050,24500,24500,24500,24500,0
|
|
20240528,173800,585085050,24500,24500,24500,24500,0
|
|
20240528,173700,585085050,24500,24500,24500,24500,0
|
|
20240528,173600,585085050,24500,24500,24500,24500,0
|
|
20240528,173500,585085050,24500,24500,24500,24500,517
|
|
20240528,173400,585085050,24500,24500,24500,24500,0
|
|
20240528,173300,585085050,24500,24500,24500,24500,0
|
|
20240528,173200,585085050,24500,24500,24500,24500,0
|
|
20240528,173100,585085050,24500,24500,24500,24500,0
|
|
20240528,173000,585085050,24500,24500,24500,24500,0
|
|
20240528,172900,585085050,24500,24500,24500,24500,0
|
|
20240528,172800,585085050,24500,24500,24500,24500,0
|
|
20240528,172700,585085050,24500,24500,24500,24500,0
|
|
20240528,172600,585085050,24500,24500,24500,24500,0
|
|
20240528,172500,585085050,24500,24500,24500,24500,0
|
|
20240528,172400,585085050,24500,24500,24500,24500,0
|
|
20240528,172300,585085050,24500,24500,24500,24500,0
|
|
20240528,172200,585085050,24500,24500,24500,24500,0
|
|
20240528,172100,585085050,24500,24500,24500,24500,0
|
|
20240528,172000,585085050,24500,24500,24500,24500,0
|
|
20240528,171900,585085050,24500,24500,24500,24500,0
|
|
20240528,171800,585085050,24500,24500,24500,24500,0
|
|
20240528,171700,585085050,24500,24500,24500,24500,0
|
|
20240528,171600,585085050,24500,24500,24500,24500,0
|
|
20240528,171500,585085050,24500,24500,24500,24500,0
|
|
20240528,171400,585085050,24500,24500,24500,24500,0
|
|
20240528,171300,585085050,24500,24500,24500,24500,0
|
|
20240528,171200,585085050,24500,24500,24500,24500,0
|
|
20240528,171100,585085050,24500,24500,24500,24500,0
|
|
20240528,171000,585085050,24500,24500,24500,24500,0
|
|
20240528,170900,585085050,24500,24500,24500,24500,0
|
|
20240528,170800,585085050,24500,24500,24500,24500,0
|
|
20240528,170700,585085050,24500,24500,24500,24500,0
|
|
20240528,170600,585085050,24500,24500,24500,24500,0
|
|
20240528,170500,585085050,24500,24500,24500,24500,517
|
|
20240528,170400,585085050,24500,24500,24500,24500,0
|
|
20240528,170300,585085050,24500,24500,24500,24500,0
|
|
20240528,170200,585085050,24500,24500,24500,24500,0
|
|
20240528,170100,585085050,24500,24500,24500,24500,0
|
|
20240528,170000,585085050,24500,24500,24500,24500,0
|
|
20240528,165900,585085050,24500,24500,24500,24500,0
|
|
20240528,165800,585085050,24500,24500,24500,24500,0
|
|
20240528,165700,585085050,24500,24500,24500,24500,0
|
|
20240528,165600,585085050,24500,24500,24500,24500,0
|
|
20240528,165500,585085050,24500,24500,24500,24500,0
|
|
20240528,165400,585085050,24500,24500,24500,24500,0
|
|
20240528,165300,585085050,24500,24500,24500,24500,0
|
|
20240528,165200,585085050,24500,24500,24500,24500,0
|
|
20240528,165100,585085050,24500,24500,24500,24500,0
|
|
20240528,165000,585085050,24500,24500,24500,24500,0
|
|
20240528,164900,585085050,24500,24500,24500,24500,0
|
|
20240528,164800,585085050,24500,24500,24500,24500,0
|
|
20240528,164700,585085050,24500,24500,24500,24500,0
|
|
20240528,164600,585085050,24500,24500,24500,24500,0
|
|
20240528,164500,585085050,24500,24500,24500,24500,0
|
|
20240528,164400,585085050,24500,24500,24500,24500,0
|
|
20240528,164300,585085050,24500,24500,24500,24500,0
|
|
20240528,164200,585085050,24500,24500,24500,24500,0
|
|
20240528,164100,585085050,24500,24500,24500,24500,0
|
|
20240528,164000,585085050,24500,24500,24500,24500,0
|
|
20240528,163900,585085050,24500,24500,24500,24500,0
|
|
20240528,163800,585085050,24500,24500,24500,24500,0
|
|
20240528,163700,585085050,24500,24500,24500,24500,0
|
|
20240528,163600,585085050,24500,24500,24500,24500,0
|
|
20240528,163500,585085050,24500,24500,24500,24500,517
|
|
20240528,163400,585085050,24500,24500,24500,24500,0
|
|
20240528,163300,585085050,24500,24500,24500,24500,0
|
|
20240528,163200,585085050,24500,24500,24500,24500,0
|
|
20240528,163100,585085050,24500,24500,24500,24500,0
|
|
20240528,163000,585085050,24500,24500,24500,24500,0
|
|
20240528,162900,585085050,24500,24500,24500,24500,0
|
|
20240528,162800,585085050,24500,24500,24500,24500,0
|
|
20240528,162700,585085050,24500,24500,24500,24500,0
|
|
20240528,162600,585085050,24500,24500,24500,24500,0
|
|
20240528,162500,585085050,24500,24500,24500,24500,0
|
|
20240528,162400,585085050,24500,24500,24500,24500,0
|
|
20240528,162300,585085050,24500,24500,24500,24500,0
|
|
20240528,162200,585085050,24500,24500,24500,24500,0
|
|
20240528,162100,585085050,24500,24500,24500,24500,0
|
|
20240528,162000,585085050,24500,24500,24500,24500,0
|
|
20240528,161900,585085050,24500,24500,24500,24500,0
|
|
20240528,161800,585085050,24500,24500,24500,24500,0
|
|
20240528,161700,585085050,24500,24500,24500,24500,0
|
|
20240528,161600,585085050,24500,24500,24500,24500,0
|
|
20240528,161500,585085050,24500,24500,24500,24500,0
|
|
20240528,161400,585085050,24500,24500,24500,24500,0
|
|
20240528,161300,585085050,24500,24500,24500,24500,0
|
|
20240528,161200,585085050,24500,24500,24500,24500,0
|
|
20240528,161100,585085050,24500,24500,24500,24500,0
|
|
20240528,161000,585085050,24500,24500,24500,24500,0
|
|
20240528,160900,585085050,24500,24500,24500,24500,0
|
|
20240528,160800,585085050,24500,24500,24500,24500,0
|
|
20240528,160700,585085050,24500,24500,24500,24500,0
|
|
20240528,160600,585085050,24500,24500,24500,24500,0
|
|
20240528,160500,585085050,24500,24500,24500,24500,517
|
|
20240528,160400,585085050,24500,24500,24500,24500,0
|
|
20240528,160300,585085050,24500,24500,24500,24500,0
|
|
20240528,160200,585085050,24500,24500,24500,24500,0
|
|
20240528,160100,585085050,24500,24500,24500,24500,0
|
|
20240528,160000,585085050,24500,24500,24500,24500,0
|
|
20240528,155900,585085050,24500,24500,24500,24500,0
|
|
20240528,155800,585085050,24500,24500,24500,24500,0
|
|
20240528,155700,585085050,24500,24500,24500,24500,0
|
|
20240528,155600,585085050,24500,24500,24500,24500,0
|
|
20240528,155500,585085050,24500,24500,24500,24500,0
|
|
20240528,155400,585085050,24500,24500,24500,24500,0
|
|
20240528,155300,585085050,24500,24500,24500,24500,0
|
|
20240528,155200,585085050,24500,24500,24500,24500,0
|
|
20240528,155100,585085050,24500,24500,24500,24500,0
|
|
20240528,155000,585085050,24500,24500,24500,24500,0
|
|
20240528,154900,585085050,24500,24500,24500,24500,0
|
|
20240528,154800,585085050,24500,24500,24500,24500,0
|
|
20240528,154700,585085050,24500,24500,24500,24500,0
|
|
20240528,154600,585085050,24500,24500,24500,24500,0
|
|
20240528,154500,585085050,24500,24500,24500,24500,0
|
|
20240528,154400,585085050,24500,24500,24500,24500,0
|
|
20240528,154300,585085050,24500,24500,24500,24500,0
|
|
20240528,154200,585085050,24500,24500,24500,24500,0
|
|
20240528,154100,585085050,24500,24500,24500,24500,0
|
|
20240528,154000,585085050,24500,24500,24500,24500,0
|
|
20240528,153900,585085050,24500,24500,24500,24500,0
|
|
20240528,153800,585085050,24500,24500,24500,24500,0
|
|
20240528,153700,585085050,24500,24500,24500,24500,0
|
|
20240528,153600,585085050,24500,24500,24500,24500,0
|
|
20240528,153500,585085050,24500,24500,24500,24500,517
|
|
20240528,153400,585085050,24500,24500,24500,24500,0
|
|
20240528,153300,585085050,24500,24500,24500,24500,0
|
|
20240528,153200,585085050,24500,24500,24500,24500,0
|
|
20240528,153100,585085050,24500,24500,24500,24500,0
|
|
20240528,153000,585085050,24500,24500,24500,24500,517
|
|
20240528,152900,572418550,24450,24450,24450,24450,0
|
|
20240528,152800,572418550,24450,24450,24450,24450,0
|
|
20240528,152700,572418550,24450,24450,24450,24450,0
|
|
20240528,152600,572418550,24450,24450,24450,24450,0
|
|
20240528,152500,572418550,24450,24450,24450,24450,0
|
|
20240528,152400,572418550,24450,24450,24450,24450,0
|
|
20240528,152300,572418550,24450,24450,24450,24450,0
|
|
20240528,152200,572418550,24450,24450,24450,24450,0
|
|
20240528,152100,572418550,24450,24450,24450,24450,0
|
|
20240528,152000,572418550,24450,24450,24450,24450,0
|
|
20240528,151900,572418550,24450,24450,24500,24450,30
|
|
20240528,151800,571685000,24450,24450,24450,24450,77
|
|
20240528,151700,569802350,24450,24450,24450,24450,19
|
|
20240528,151600,569337800,24450,24450,24450,24450,9
|
|
20240528,151500,569117750,24450,24450,24450,24450,22
|
|
20240528,151400,568579850,24500,24500,24500,24500,0
|
|
20240528,151300,568579850,24500,24500,24500,24500,39
|
|
20240528,151200,567624350,24500,24500,24500,24500,100
|
|
20240528,151100,565174350,24500,24500,24500,24500,16
|
|
20240528,151000,564782350,24450,24450,24450,24450,6
|
|
20240528,150900,564635650,24450,24450,24450,24450,0
|
|
20240528,150800,564635650,24450,24450,24450,24450,2
|
|
20240528,150700,564586750,24450,24450,24450,24450,12
|
|
20240528,150600,564293350,24500,24500,24500,24500,20
|
|
20240528,150500,563803350,24450,24450,24450,24450,5
|
|
20240528,150400,563681100,24450,24450,24450,24450,10
|
|
20240528,150300,563436600,24450,24450,24450,24450,10
|
|
20240528,150200,563192100,24500,24500,24500,24500,0
|
|
20240528,150100,563192100,24500,24500,24500,24500,0
|
|
20240528,150000,563192100,24500,24500,24500,24500,20
|
|
20240528,145900,562702100,24500,24500,24500,24500,2
|
|
20240528,145800,562653100,24500,24500,24500,24500,20
|
|
20240528,145700,562163100,24500,24500,24500,24500,0
|
|
20240528,145600,562163100,24500,24500,24500,24500,1
|
|
20240528,145500,562138600,24500,24500,24500,24500,0
|
|
20240528,145400,562138600,24500,24500,24550,24500,200
|
|
20240528,145300,557233600,24500,24500,24500,24500,0
|
|
20240528,145200,557233600,24500,24500,24500,24500,0
|
|
20240528,145100,557233600,24500,24500,24500,24500,0
|
|
20240528,145000,557233600,24500,24500,24500,24500,0
|
|
20240528,144900,557233600,24500,24500,24500,24500,0
|
|
20240528,144800,557233600,24500,24500,24500,24500,0
|
|
20240528,144700,557233600,24500,24500,24500,24500,0
|
|
20240528,144600,557233600,24500,24500,24500,24500,500
|
|
20240528,144500,544983600,24450,24450,24450,24450,0
|
|
20240528,144400,544983600,24450,24450,24450,24450,20
|
|
20240528,144300,544494600,24450,24450,24450,24450,10
|
|
20240528,144200,544250100,24500,24500,24500,24500,1
|
|
20240528,144100,544225600,24450,24450,24450,24450,1
|
|
20240528,144000,544201150,24400,24400,24400,24400,10
|
|
20240528,143900,543957150,24450,24450,24450,24450,22
|
|
20240528,143800,543419250,24450,24450,24450,24450,20
|
|
20240528,143700,542930250,24450,24450,24450,24450,0
|
|
20240528,143600,542930250,24450,24450,24450,24450,0
|
|
20240528,143500,542930250,24450,24450,24450,24450,50
|
|
20240528,143400,541707750,24400,24400,24400,24400,0
|
|
20240528,143300,541707750,24400,24400,24400,24400,0
|
|
20240528,143200,541707750,24400,24400,24400,24400,0
|
|
20240528,143100,541707750,24400,24400,24400,24400,900
|
|
20240528,143000,519747750,24400,24400,24400,24400,25
|
|
20240528,142900,519137750,24450,24450,24500,24450,97
|
|
20240528,142800,516764150,24450,24450,24450,24450,0
|
|
20240528,142700,516764150,24450,24450,24450,24450,0
|
|
20240528,142600,516764150,24450,24450,24450,24450,0
|
|
20240528,142500,516764150,24450,24450,24450,24450,0
|
|
20240528,142400,516764150,24450,24450,24450,24450,0
|
|
20240528,142300,516764150,24450,24450,24450,24450,0
|
|
20240528,142200,516764150,24450,24450,24450,24450,0
|
|
20240528,142100,516764150,24450,24450,24450,24450,13
|
|
20240528,142000,516446300,24400,24400,24400,24400,0
|
|
20240528,141900,516446300,24400,24400,24400,24400,1
|
|
20240528,141800,516421900,24400,24400,24400,24400,16
|
|
20240528,141700,516031500,24400,24450,24450,24400,29
|
|
20240528,141600,515323850,24450,24450,24450,24450,0
|
|
20240528,141500,515323850,24450,24450,24450,24450,1
|
|
20240528,141400,515299400,24450,24450,24450,24450,81
|
|
20240528,141300,513318950,24450,24500,24500,24450,250
|
|
20240528,141200,507203950,24500,24450,24500,24450,14
|
|
20240528,141100,506861450,24450,24450,24450,24450,0
|
|
20240528,141000,506861450,24450,24450,24450,24450,0
|
|
20240528,140900,506861450,24450,24450,24450,24450,0
|
|
20240528,140800,506861450,24450,24450,24450,24450,0
|
|
20240528,140700,506861450,24450,24450,24450,24450,1
|
|
20240528,140600,506837000,24450,24450,24450,24450,0
|
|
20240528,140500,506837000,24450,24450,24450,24450,0
|
|
20240528,140400,506837000,24450,24450,24450,24450,0
|
|
20240528,140300,506837000,24450,24450,24450,24450,30
|
|
20240528,140200,506103500,24450,24450,24450,24450,0
|
|
20240528,140100,506103500,24450,24450,24450,24450,0
|
|
20240528,140000,506103500,24450,24450,24450,24450,20
|
|
20240528,135900,505614500,24450,24450,24450,24450,10
|
|
20240528,135800,505370000,24450,24450,24450,24450,0
|
|
20240528,135700,505370000,24450,24450,24450,24450,0
|
|
20240528,135600,505370000,24450,24450,24450,24450,0
|
|
20240528,135500,505370000,24450,24450,24450,24450,50
|
|
20240528,135400,504147500,24450,24450,24450,24450,0
|
|
20240528,135300,504147500,24450,24450,24450,24450,1
|
|
20240528,135200,504123050,24450,24450,24450,24450,26
|
|
20240528,135100,503487350,24500,24500,24500,24500,6
|
|
20240528,135000,503340350,24450,24450,24450,24450,0
|
|
20240528,134900,503340350,24450,24450,24450,24450,0
|
|
20240528,134800,503340350,24450,24450,24450,24450,0
|
|
20240528,134700,503340350,24450,24450,24450,24450,10
|
|
20240528,134600,503095850,24450,24450,24450,24450,0
|
|
20240528,134500,503095850,24450,24450,24450,24450,0
|
|
20240528,134400,503095850,24450,24450,24450,24450,0
|
|
20240528,134300,503095850,24450,24450,24450,24450,0
|
|
20240528,134200,503095850,24450,24450,24450,24450,0
|
|
20240528,134100,503095850,24450,24450,24450,24450,26
|
|
20240528,134000,502460150,24450,24450,24450,24450,0
|
|
20240528,133900,502460150,24450,24450,24450,24450,0
|
|
20240528,133800,502460150,24450,24450,24450,24450,15
|
|
20240528,133700,502093400,24450,24450,24450,24450,0
|
|
20240528,133600,502093400,24450,24450,24450,24450,0
|
|
20240528,133500,502093400,24450,24450,24450,24450,0
|
|
20240528,133400,502093400,24450,24450,24450,24450,97
|
|
20240528,133300,499721750,24450,24450,24450,24450,0
|
|
20240528,133200,499721750,24450,24450,24450,24450,0
|
|
20240528,133100,499721750,24450,24450,24450,24450,64
|
|
20240528,133000,498156950,24450,24450,24450,24450,0
|
|
20240528,132900,498156950,24450,24450,24450,24450,0
|
|
20240528,132800,498156950,24450,24450,24450,24450,0
|
|
20240528,132700,498156950,24450,24450,24450,24450,51
|
|
20240528,132600,496910000,24450,24450,24450,24450,10
|
|
20240528,132500,496665500,24450,24450,24450,24450,0
|
|
20240528,132400,496665500,24450,24450,24450,24450,50
|
|
20240528,132300,495443000,24400,24400,24400,24400,5
|
|
20240528,132200,495321000,24450,24450,24450,24450,10
|
|
20240528,132100,495076500,24450,24400,24450,24400,21
|
|
20240528,132000,494563550,24400,24400,24400,24400,0
|
|
20240528,131900,494563550,24400,24400,24400,24400,26
|
|
20240528,131800,493929150,24400,24400,24400,24400,0
|
|
20240528,131700,493929150,24400,24400,24400,24400,5
|
|
20240528,131600,493807150,24500,24500,24500,24500,0
|
|
20240528,131500,493807150,24500,24500,24500,24500,24
|
|
20240528,131400,493219150,24500,24500,24500,24500,1
|
|
20240528,131300,493194650,24400,24400,24400,24400,0
|
|
20240528,131200,493194650,24400,24400,24400,24400,0
|
|
20240528,131100,493194650,24400,24450,24450,24400,31
|
|
20240528,131000,492438200,24450,24450,24450,24450,1
|
|
20240528,130900,492413750,24450,24450,24450,24450,0
|
|
20240528,130800,492413750,24450,24400,24450,24400,31
|
|
20240528,130700,491656300,24450,24450,24450,24450,0
|
|
20240528,130600,491656300,24450,24450,24450,24450,4
|
|
20240528,130500,491558500,24450,24450,24450,24450,20
|
|
20240528,130400,491069500,24400,24450,24450,24400,907
|
|
20240528,130300,468924900,24500,24500,24500,24500,20
|
|
20240528,130200,468434900,24450,24450,24450,24450,0
|
|
20240528,130100,468434900,24450,24450,24450,24450,0
|
|
20240528,130000,468434900,24450,24450,24450,24450,1
|
|
20240528,125900,468410450,24450,24450,24450,24450,0
|
|
20240528,125800,468410450,24450,24450,24450,24450,0
|
|
20240528,125700,468410450,24450,24450,24450,24450,0
|
|
20240528,125600,468410450,24450,24450,24450,24450,0
|
|
20240528,125500,468410450,24450,24450,24450,24450,0
|
|
20240528,125400,468410450,24450,24450,24450,24450,23
|
|
20240528,125300,467848100,24450,24450,24450,24450,0
|
|
20240528,125200,467848100,24450,24450,24450,24450,0
|
|
20240528,125100,467848100,24450,24450,24450,24450,14
|
|
20240528,125000,467505800,24400,24400,24400,24400,0
|
|
20240528,124900,467505800,24400,24400,24400,24400,0
|
|
20240528,124800,467505800,24400,24400,24400,24400,0
|
|
20240528,124700,467505800,24400,24400,24400,24400,30
|
|
20240528,124600,466773800,24450,24400,24450,24400,207
|
|
20240528,124500,461722650,24400,24400,24400,24400,10
|
|
20240528,124400,461478650,24450,24450,24450,24450,2
|
|
20240528,124300,461429750,24450,24450,24450,24450,0
|
|
20240528,124200,461429750,24450,24450,24450,24450,0
|
|
20240528,124100,461429750,24450,24450,24450,24450,0
|
|
20240528,124000,461429750,24450,24450,24450,24450,0
|
|
20240528,123900,461429750,24450,24450,24450,24450,1
|
|
20240528,123800,461405300,24450,24400,24450,24400,112
|
|
20240528,123700,458672400,24400,24400,24400,24400,0
|
|
20240528,123600,458672400,24400,24400,24400,24400,218
|
|
20240528,123500,453353200,24450,24450,24450,24450,2
|
|
20240528,123400,453304300,24450,24450,24450,24400,9
|
|
20240528,123300,453084500,24400,24400,24400,24400,0
|
|
20240528,123200,453084500,24400,24400,24400,24400,28
|
|
20240528,123100,452401300,24450,24450,24450,24450,41
|
|
20240528,123000,451398850,24450,24450,24450,24450,10
|
|
20240528,122900,451154350,24500,24500,24500,24500,0
|
|
20240528,122800,451154350,24500,24500,24500,24500,0
|
|
20240528,122700,451154350,24500,24500,24500,24500,5
|
|
20240528,122600,451031850,24500,24500,24500,24500,6
|
|
20240528,122500,450884850,24500,24500,24500,24500,0
|
|
20240528,122400,450884850,24500,24500,24500,24500,0
|
|
20240528,122300,450884850,24500,24500,24500,24500,16
|
|
20240528,122200,450492850,24500,24500,24500,24500,34
|
|
20240528,122100,449659850,24500,24500,24500,24500,20
|
|
20240528,122000,449169850,24450,24450,24450,24450,0
|
|
20240528,121900,449169850,24450,24450,24450,24450,0
|
|
20240528,121800,449169850,24450,24450,24450,24450,5
|
|
20240528,121700,449047600,24450,24450,24450,24450,6
|
|
20240528,121600,448900900,24450,24450,24450,24450,14
|
|
20240528,121500,448558600,24400,24400,24400,24400,0
|
|
20240528,121400,448558600,24400,24400,24400,24400,0
|
|
20240528,121300,448558600,24400,24400,24400,24400,0
|
|
20240528,121200,448558600,24400,24400,24400,24400,0
|
|
20240528,121100,448558600,24400,24400,24400,24400,10
|
|
20240528,121000,448314600,24500,24500,24500,24500,0
|
|
20240528,120900,448314600,24500,24500,24500,24500,1
|
|
20240528,120800,448290100,24500,24500,24500,24500,1
|
|
20240528,120700,448265600,24400,24400,24400,24400,0
|
|
20240528,120600,448265600,24400,24400,24400,24400,0
|
|
20240528,120500,448265600,24400,24400,24400,24400,0
|
|
20240528,120400,448265600,24400,24400,24400,24400,0
|
|
20240528,120300,448265600,24400,24400,24400,24400,0
|
|
20240528,120200,448265600,24400,24400,24400,24400,0
|
|
20240528,120100,448265600,24400,24400,24400,24400,0
|
|
20240528,120000,448265600,24400,24400,24400,24400,0
|
|
20240528,115900,448265600,24400,24400,24400,24400,0
|
|
20240528,115800,448265600,24400,24400,24400,24400,10
|
|
20240528,115700,448021600,24550,24550,24550,24550,0
|
|
20240528,115600,448021600,24550,24450,24550,24450,132
|
|
20240528,115500,444785650,24400,24400,24400,24400,1
|
|
20240528,115400,444761250,24400,24400,24400,24400,10
|
|
20240528,115300,444517250,24450,24450,24450,24450,2
|
|
20240528,115200,444468350,24400,24450,24450,24400,8
|
|
20240528,115100,444273050,24450,24450,24450,24450,8
|
|
20240528,115000,444077450,24450,24400,24450,24400,44
|
|
20240528,114900,443003500,24450,24450,24450,24450,0
|
|
20240528,114800,443003500,24450,24450,24450,24450,0
|
|
20240528,114700,443003500,24450,24450,24450,24450,6
|
|
20240528,114600,442856800,24450,24450,24450,24450,0
|
|
20240528,114500,442856800,24450,24400,24450,24400,29
|
|
20240528,114400,442149100,24400,24400,24400,24400,0
|
|
20240528,114300,442149100,24400,24400,24400,24400,0
|
|
20240528,114200,442149100,24400,24400,24400,24400,6
|
|
20240528,114100,442002700,24450,24450,24450,24450,1
|
|
20240528,114000,441978250,24400,24400,24400,24400,0
|
|
20240528,113900,441978250,24400,24400,24400,24400,21
|
|
20240528,113800,441465850,24400,24400,24400,24400,10
|
|
20240528,113700,441221850,24450,24450,24450,24450,1
|
|
20240528,113600,441197400,24450,24450,24450,24450,1
|
|
20240528,113500,441172950,24450,24450,24450,24450,0
|
|
20240528,113400,441172950,24450,24450,24450,24450,0
|
|
20240528,113300,441172950,24450,24400,24450,24400,2
|
|
20240528,113200,441124100,24400,24400,24400,24400,10
|
|
20240528,113100,440880100,24350,24350,24350,24350,0
|
|
20240528,113000,440880100,24350,24350,24350,24350,0
|
|
20240528,112900,440880100,24350,24450,24450,24350,3000
|
|
20240528,112800,367706700,24450,24450,24450,24450,0
|
|
20240528,112700,367706700,24450,24450,24450,24450,0
|
|
20240528,112600,367706700,24450,24450,24500,24450,511
|
|
20240528,112500,355212700,24450,24450,24450,24450,0
|
|
20240528,112400,355212700,24450,24450,24450,24450,29
|
|
20240528,112300,354503650,24500,24500,24500,24500,728
|
|
20240528,112200,336667650,24500,24500,24500,24500,3
|
|
20240528,112100,336594150,24550,24550,24550,24550,0
|
|
20240528,112000,336594150,24550,24550,24550,24550,0
|
|
20240528,111900,336594150,24550,24550,24550,24550,0
|
|
20240528,111800,336594150,24550,24550,24550,24550,0
|
|
20240528,111700,336594150,24550,24550,24550,24550,0
|
|
20240528,111600,336594150,24550,24550,24550,24550,10
|
|
20240528,111500,336348650,24550,24550,24550,24550,0
|
|
20240528,111400,336348650,24550,24550,24550,24550,55
|
|
20240528,111300,334998400,24550,24600,24600,24550,19
|
|
20240528,111200,334531450,24600,24600,24600,24600,0
|
|
20240528,111100,334531450,24600,24550,24600,24500,311
|
|
20240528,111000,326884700,24500,24500,24500,24500,302
|
|
20240528,110900,319485700,24550,24550,24550,24550,4
|
|
20240528,110800,319387500,24500,24550,24550,24500,477
|
|
20240528,110700,307677400,24550,24550,24550,24550,0
|
|
20240528,110600,307677400,24550,24550,24550,24550,0
|
|
20240528,110500,307677400,24550,24550,24550,24550,52
|
|
20240528,110400,306400800,24500,24500,24500,24500,5
|
|
20240528,110300,306278300,24500,24500,24500,24500,0
|
|
20240528,110200,306278300,24500,24550,24550,24500,67
|
|
20240528,110100,304635300,24550,24550,24550,24550,0
|
|
20240528,110000,304635300,24550,24450,24550,24450,307
|
|
20240528,105900,297115050,24500,24500,24500,24500,0
|
|
20240528,105800,297115050,24500,24500,24500,24500,240
|
|
20240528,105700,291235050,24500,24500,24500,24500,1041
|
|
20240528,105600,265730550,24500,24500,24500,24500,50
|
|
20240528,105500,264505550,24500,24500,24500,24500,1
|
|
20240528,105400,264481050,24500,24500,24500,24500,0
|
|
20240528,105300,264481050,24500,24500,24500,24500,0
|
|
20240528,105200,264481050,24500,24500,24500,24500,60
|
|
20240528,105100,263011050,24500,24550,24550,24500,13
|
|
20240528,105000,262692400,24500,24550,24550,24500,6
|
|
20240528,104900,262545300,24550,24550,24550,24550,2
|
|
20240528,104800,262496200,24500,24500,24500,24500,0
|
|
20240528,104700,262496200,24500,24500,24500,24500,0
|
|
20240528,104600,262496200,24500,24500,24500,24500,595
|
|
20240528,104500,247918700,24500,24500,24500,24500,0
|
|
20240528,104400,247918700,24500,24500,24500,24500,1
|
|
20240528,104300,247894200,24500,24500,24500,24500,0
|
|
20240528,104200,247894200,24500,24500,24500,24500,0
|
|
20240528,104100,247894200,24500,24500,24500,24500,0
|
|
20240528,104000,247894200,24500,24450,24500,24450,1618
|
|
20240528,103900,208286100,24450,24450,24450,24450,10
|
|
20240528,103800,208041600,24450,24450,24450,24450,5
|
|
20240528,103700,207919350,24450,24450,24450,24450,0
|
|
20240528,103600,207919350,24450,24450,24450,24450,1
|
|
20240528,103500,207894900,24450,24450,24450,24450,0
|
|
20240528,103400,207894900,24450,24450,24450,24450,10
|
|
20240528,103300,207650400,24450,24450,24450,24450,5
|
|
20240528,103200,207528150,24450,24450,24450,24400,313
|
|
20240528,103100,199875800,24400,24400,24400,24400,42
|
|
20240528,103000,198851000,24400,24400,24400,24400,21
|
|
20240528,102900,198338600,24400,24400,24400,24400,0
|
|
20240528,102800,198338600,24400,24400,24400,24400,0
|
|
20240528,102700,198338600,24400,24400,24400,24400,25
|
|
20240528,102600,197728600,24400,24400,24400,24400,5
|
|
20240528,102500,197606600,24400,24400,24400,24400,34
|
|
20240528,102400,196777000,24400,24400,24400,24400,60
|
|
20240528,102300,195313000,24450,24450,24450,24450,105
|
|
20240528,102200,192745750,24450,24450,24450,24450,6
|
|
20240528,102100,192599050,24450,24500,24500,24450,14
|
|
20240528,102000,192256250,24400,24400,24400,24400,0
|
|
20240528,101900,192256250,24400,24450,24450,24400,50
|
|
20240528,101800,191034150,24500,24500,24500,24500,0
|
|
20240528,101700,191034150,24500,24500,24500,24500,0
|
|
20240528,101600,191034150,24500,24500,24500,24500,1
|
|
20240528,101500,191009650,24450,24450,24500,24450,219
|
|
20240528,101400,185654600,24450,24450,24450,24450,0
|
|
20240528,101300,185654600,24450,24450,24450,24450,0
|
|
20240528,101200,185654600,24450,24450,24450,24450,0
|
|
20240528,101100,185654600,24450,24400,24450,24400,500
|
|
20240528,101000,173444600,24400,24400,24400,24400,19
|
|
20240528,100900,172981000,24400,24350,24400,24350,129
|
|
20240528,100800,169833450,24350,24350,24350,24350,14
|
|
20240528,100700,169492550,24350,24350,24350,24350,10
|
|
20240528,100600,169249050,24350,24350,24350,24350,0
|
|
20240528,100500,169249050,24350,24400,24400,24350,40
|
|
20240528,100400,168273550,24400,24400,24400,24400,2
|
|
20240528,100300,168224750,24350,24350,24350,24350,50
|
|
20240528,100200,167007250,24350,24350,24350,24350,0
|
|
20240528,100100,167007250,24350,24350,24350,24350,110
|
|
20240528,100000,164328750,24400,24350,24400,24350,11
|
|
20240528,095900,164060850,24350,24400,24400,24350,11
|
|
20240528,095800,163792950,24400,24400,24400,24400,1
|
|
20240528,095700,163768550,24350,24450,24450,24350,1210
|
|
20240528,095600,134286600,24450,24400,24450,24400,16
|
|
20240528,095500,133895900,24450,24450,24450,24450,0
|
|
20240528,095400,133895900,24450,24450,24450,24450,5
|
|
20240528,095300,133773650,24450,24350,24450,24350,251
|
|
20240528,095200,127645600,24350,24400,24400,24350,93
|
|
20240528,095100,125376900,24350,24350,24350,24350,10
|
|
20240528,095000,125133400,24350,24350,24350,24350,0
|
|
20240528,094900,125133400,24350,24400,24400,24350,15
|
|
20240528,094800,124767900,24400,24400,24400,24400,5
|
|
20240528,094700,124645900,24350,24350,24350,24350,0
|
|
20240528,094600,124645900,24350,24400,24400,24350,476
|
|
20240528,094500,113032750,24400,24400,24400,24400,233
|
|
20240528,094400,107347550,24450,24450,24450,24450,0
|
|
20240528,094300,107347550,24450,24450,24450,24450,60
|
|
20240528,094200,105880550,24500,24500,24500,24500,2
|
|
20240528,094100,105831550,24400,24400,24400,24400,0
|
|
20240528,094000,105831550,24400,24400,24400,24400,0
|
|
20240528,093900,105831550,24400,24400,24400,24400,32
|
|
20240528,093800,105050750,24500,24500,24500,24500,1
|
|
20240528,093700,105026250,24500,24500,24500,24500,0
|
|
20240528,093600,105026250,24500,24400,24500,24400,4
|
|
20240528,093500,104928550,24400,24400,24400,24400,0
|
|
20240528,093400,104928550,24400,24400,24400,24400,210
|
|
20240528,093300,99804550,24450,24450,24450,24450,5
|
|
20240528,093200,99682300,24450,24450,24450,24450,26
|
|
20240528,093100,99046600,24450,24450,24450,24450,0
|
|
20240528,093000,99046600,24450,24450,24450,24450,602
|
|
20240528,092900,84327700,24450,24450,24450,24450,20
|
|
20240528,092800,83838700,24450,24450,24450,24450,25
|
|
20240528,092700,83227450,24450,24450,24450,24450,1
|
|
20240528,092600,83203000,24450,24450,24450,24450,40
|
|
20240528,092500,82225000,24450,24450,24450,24450,61
|
|
20240528,092400,80733550,24450,24450,24450,24450,7
|
|
20240528,092300,80562400,24500,24500,24500,24500,0
|
|
20240528,092200,80562400,24500,24500,24500,24500,5
|
|
20240528,092100,80439900,24500,24500,24500,24500,0
|
|
20240528,092000,80439900,24500,24450,24500,24450,157
|
|
20240528,091900,76593750,24450,24450,24450,24450,7
|
|
20240528,091800,76422600,24500,24500,24500,24500,0
|
|
20240528,091700,76422600,24500,24500,24500,24500,114
|
|
20240528,091600,73629600,24500,24500,24500,24500,41
|
|
20240528,091500,72625100,24500,24500,24500,24500,100
|
|
20240528,091400,70175100,24500,24500,24500,24500,0
|
|
20240528,091300,70175100,24500,24450,24500,24450,59
|
|
20240528,091200,68732450,24450,24550,24550,24450,30
|
|
20240528,091100,67998450,24500,24500,24500,24500,85
|
|
20240528,091000,65915950,24500,24500,24500,24450,12
|
|
20240528,090900,65622400,24550,24550,24550,24550,1
|
|
20240528,090800,65597850,24500,24500,24500,24500,47
|
|
20240528,090700,64446350,24500,24500,24500,24500,7
|
|
20240528,090600,64274850,24500,24500,24500,24500,16
|
|
20240528,090500,63882850,24450,24450,24450,24450,60
|
|
20240528,090400,62415850,24450,24450,24450,24450,40
|
|
20240528,090300,61437850,24450,24500,24550,24450,365
|
|
20240528,090200,52495300,24500,24350,24500,24300,501
|
|
20240528,090100,40240600,24450,24400,24450,24350,84
|
|
20240528,090000,38193350,24500,24300,24500,24300,1570
|