577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183400,1432651950,24800,24800,24800,24800,2104
|
|
20240529,183300,1432651950,24800,24800,24800,24800,0
|
|
20240529,183200,1432651950,24800,24800,24800,24800,0
|
|
20240529,183100,1432651950,24800,24800,24800,24800,0
|
|
20240529,183000,1432651950,24800,24800,24800,24800,0
|
|
20240529,182900,1432651950,24800,24800,24800,24800,0
|
|
20240529,182800,1432651950,24800,24800,24800,24800,0
|
|
20240529,182700,1432651950,24800,24800,24800,24800,0
|
|
20240529,182600,1432651950,24800,24800,24800,24800,0
|
|
20240529,182500,1432651950,24800,24800,24800,24800,0
|
|
20240529,182400,1432651950,24800,24800,24800,24800,0
|
|
20240529,182300,1432651950,24800,24800,24800,24800,0
|
|
20240529,182200,1432651950,24800,24800,24800,24800,0
|
|
20240529,182100,1432651950,24800,24800,24800,24800,0
|
|
20240529,182000,1432651950,24800,24800,24800,24800,0
|
|
20240529,181900,1432651950,24800,24800,24800,24800,0
|
|
20240529,181800,1432651950,24800,24800,24800,24800,0
|
|
20240529,181700,1432651950,24800,24800,24800,24800,0
|
|
20240529,181600,1432651950,24800,24800,24800,24800,0
|
|
20240529,181500,1432651950,24800,24800,24800,24800,0
|
|
20240529,181400,1432651950,24800,24800,24800,24800,0
|
|
20240529,181300,1432651950,24800,24800,24800,24800,0
|
|
20240529,181200,1432651950,24800,24800,24800,24800,0
|
|
20240529,181100,1432651950,24800,24800,24800,24800,0
|
|
20240529,181000,1432651950,24800,24800,24800,24800,0
|
|
20240529,180900,1432651950,24800,24800,24800,24800,0
|
|
20240529,180800,1432651950,24800,24800,24800,24800,0
|
|
20240529,180700,1432651950,24800,24800,24800,24800,0
|
|
20240529,180600,1432651950,24800,24800,24800,24800,0
|
|
20240529,180500,1432651950,24800,24800,24800,24800,0
|
|
20240529,180400,1432651950,24800,24800,24800,24800,2104
|
|
20240529,180300,1432651950,24800,24800,24800,24800,0
|
|
20240529,180200,1432651950,24800,24800,24800,24800,0
|
|
20240529,180100,1432651950,24800,24800,24800,24800,0
|
|
20240529,180000,1432651950,24800,24800,24800,24800,0
|
|
20240529,175900,1432651950,24800,24800,24800,24800,0
|
|
20240529,175800,1432651950,24800,24800,24800,24800,0
|
|
20240529,175700,1432651950,24800,24800,24800,24800,0
|
|
20240529,175600,1432651950,24800,24800,24800,24800,0
|
|
20240529,175500,1432651950,24800,24800,24800,24800,0
|
|
20240529,175400,1432651950,24800,24800,24800,24800,0
|
|
20240529,175300,1432651950,24800,24800,24800,24800,0
|
|
20240529,175200,1432651950,24800,24800,24800,24800,0
|
|
20240529,175100,1432651950,24800,24800,24800,24800,0
|
|
20240529,175000,1432651950,24800,24800,24800,24800,0
|
|
20240529,174900,1432651950,24800,24800,24800,24800,0
|
|
20240529,174800,1432651950,24800,24800,24800,24800,0
|
|
20240529,174700,1432651950,24800,24800,24800,24800,0
|
|
20240529,174600,1432651950,24800,24800,24800,24800,0
|
|
20240529,174500,1432651950,24800,24800,24800,24800,0
|
|
20240529,174400,1432651950,24800,24800,24800,24800,0
|
|
20240529,174300,1432651950,24800,24800,24800,24800,0
|
|
20240529,174200,1432651950,24800,24800,24800,24800,0
|
|
20240529,174100,1432651950,24800,24800,24800,24800,0
|
|
20240529,174000,1432651950,24800,24800,24800,24800,0
|
|
20240529,173900,1432651950,24800,24800,24800,24800,0
|
|
20240529,173800,1432651950,24800,24800,24800,24800,0
|
|
20240529,173700,1432651950,24800,24800,24800,24800,0
|
|
20240529,173600,1432651950,24800,24800,24800,24800,0
|
|
20240529,173500,1432651950,24800,24800,24800,24800,0
|
|
20240529,173400,1432651950,24800,24800,24800,24800,2104
|
|
20240529,173300,1432651950,24800,24800,24800,24800,0
|
|
20240529,173200,1432651950,24800,24800,24800,24800,0
|
|
20240529,173100,1432651950,24800,24800,24800,24800,0
|
|
20240529,173000,1432651950,24800,24800,24800,24800,0
|
|
20240529,172900,1432651950,24800,24800,24800,24800,0
|
|
20240529,172800,1432651950,24800,24800,24800,24800,0
|
|
20240529,172700,1432651950,24800,24800,24800,24800,0
|
|
20240529,172600,1432651950,24800,24800,24800,24800,0
|
|
20240529,172500,1432651950,24800,24800,24800,24800,0
|
|
20240529,172400,1432651950,24800,24800,24800,24800,0
|
|
20240529,172300,1432651950,24800,24800,24800,24800,0
|
|
20240529,172200,1432651950,24800,24800,24800,24800,0
|
|
20240529,172100,1432651950,24800,24800,24800,24800,0
|
|
20240529,172000,1432651950,24800,24800,24800,24800,0
|
|
20240529,171900,1432651950,24800,24800,24800,24800,0
|
|
20240529,171800,1432651950,24800,24800,24800,24800,0
|
|
20240529,171700,1432651950,24800,24800,24800,24800,0
|
|
20240529,171600,1432651950,24800,24800,24800,24800,0
|
|
20240529,171500,1432651950,24800,24800,24800,24800,0
|
|
20240529,171400,1432651950,24800,24800,24800,24800,0
|
|
20240529,171300,1432651950,24800,24800,24800,24800,0
|
|
20240529,171200,1432651950,24800,24800,24800,24800,0
|
|
20240529,171100,1432651950,24800,24800,24800,24800,0
|
|
20240529,171000,1432651950,24800,24800,24800,24800,0
|
|
20240529,170900,1432651950,24800,24800,24800,24800,0
|
|
20240529,170800,1432651950,24800,24800,24800,24800,0
|
|
20240529,170700,1432651950,24800,24800,24800,24800,0
|
|
20240529,170600,1432651950,24800,24800,24800,24800,0
|
|
20240529,170500,1432651950,24800,24800,24800,24800,0
|
|
20240529,170400,1432651950,24800,24800,24800,24800,2104
|
|
20240529,170300,1432651950,24800,24800,24800,24800,0
|
|
20240529,170200,1432651950,24800,24800,24800,24800,0
|
|
20240529,170100,1432651950,24800,24800,24800,24800,0
|
|
20240529,170000,1432651950,24800,24800,24800,24800,0
|
|
20240529,165900,1432651950,24800,24800,24800,24800,0
|
|
20240529,165800,1432651950,24800,24800,24800,24800,0
|
|
20240529,165700,1432651950,24800,24800,24800,24800,0
|
|
20240529,165600,1432651950,24800,24800,24800,24800,0
|
|
20240529,165500,1432651950,24800,24800,24800,24800,0
|
|
20240529,165400,1432651950,24800,24800,24800,24800,0
|
|
20240529,165300,1432651950,24800,24800,24800,24800,0
|
|
20240529,165200,1432651950,24800,24800,24800,24800,0
|
|
20240529,165100,1432651950,24800,24800,24800,24800,0
|
|
20240529,165000,1432651950,24800,24800,24800,24800,0
|
|
20240529,164900,1432651950,24800,24800,24800,24800,0
|
|
20240529,164800,1432651950,24800,24800,24800,24800,0
|
|
20240529,164700,1432651950,24800,24800,24800,24800,0
|
|
20240529,164600,1432651950,24800,24800,24800,24800,0
|
|
20240529,164500,1432651950,24800,24800,24800,24800,0
|
|
20240529,164400,1432651950,24800,24800,24800,24800,0
|
|
20240529,164300,1432651950,24800,24800,24800,24800,0
|
|
20240529,164200,1432651950,24800,24800,24800,24800,0
|
|
20240529,164100,1432651950,24800,24800,24800,24800,0
|
|
20240529,164000,1432651950,24800,24800,24800,24800,0
|
|
20240529,163900,1432651950,24800,24800,24800,24800,0
|
|
20240529,163800,1432651950,24800,24800,24800,24800,0
|
|
20240529,163700,1432651950,24800,24800,24800,24800,0
|
|
20240529,163600,1432651950,24800,24800,24800,24800,0
|
|
20240529,163500,1432651950,24800,24800,24800,24800,0
|
|
20240529,163400,1432651950,24800,24800,24800,24800,2104
|
|
20240529,163300,1432651950,24800,24800,24800,24800,0
|
|
20240529,163200,1432651950,24800,24800,24800,24800,0
|
|
20240529,163100,1432651950,24800,24800,24800,24800,0
|
|
20240529,163000,1432651950,24800,24800,24800,24800,0
|
|
20240529,162900,1432651950,24800,24800,24800,24800,0
|
|
20240529,162800,1432651950,24800,24800,24800,24800,0
|
|
20240529,162700,1432651950,24800,24800,24800,24800,0
|
|
20240529,162600,1432651950,24800,24800,24800,24800,0
|
|
20240529,162500,1432651950,24800,24800,24800,24800,0
|
|
20240529,162400,1432651950,24800,24800,24800,24800,0
|
|
20240529,162300,1432651950,24800,24800,24800,24800,0
|
|
20240529,162200,1432651950,24800,24800,24800,24800,0
|
|
20240529,162100,1432651950,24800,24800,24800,24800,0
|
|
20240529,162000,1432651950,24800,24800,24800,24800,0
|
|
20240529,161900,1432651950,24800,24800,24800,24800,0
|
|
20240529,161800,1432651950,24800,24800,24800,24800,0
|
|
20240529,161700,1432651950,24800,24800,24800,24800,0
|
|
20240529,161600,1432651950,24800,24800,24800,24800,0
|
|
20240529,161500,1432651950,24800,24800,24800,24800,0
|
|
20240529,161400,1432651950,24800,24800,24800,24800,0
|
|
20240529,161300,1432651950,24800,24800,24800,24800,0
|
|
20240529,161200,1432651950,24800,24800,24800,24800,0
|
|
20240529,161100,1432651950,24800,24800,24800,24800,0
|
|
20240529,161000,1432651950,24800,24800,24800,24800,0
|
|
20240529,160900,1432651950,24800,24800,24800,24800,0
|
|
20240529,160800,1432651950,24800,24800,24800,24800,0
|
|
20240529,160700,1432651950,24800,24800,24800,24800,0
|
|
20240529,160600,1432651950,24800,24800,24800,24800,0
|
|
20240529,160500,1432651950,24800,24800,24800,24800,0
|
|
20240529,160400,1432651950,24800,24800,24800,24800,2104
|
|
20240529,160300,1432651950,24800,24800,24800,24800,0
|
|
20240529,160200,1432651950,24800,24800,24800,24800,0
|
|
20240529,160100,1432651950,24800,24800,24800,24800,0
|
|
20240529,160000,1432651950,24800,24800,24800,24800,0
|
|
20240529,155900,1432651950,24800,24800,24800,24800,0
|
|
20240529,155800,1432651950,24800,24800,24800,24800,0
|
|
20240529,155700,1432651950,24800,24800,24800,24800,0
|
|
20240529,155600,1432651950,24800,24800,24800,24800,0
|
|
20240529,155500,1432651950,24800,24800,24800,24800,0
|
|
20240529,155400,1432651950,24800,24800,24800,24800,0
|
|
20240529,155300,1432651950,24800,24800,24800,24800,0
|
|
20240529,155200,1432651950,24800,24800,24800,24800,0
|
|
20240529,155100,1432651950,24800,24800,24800,24800,0
|
|
20240529,155000,1432651950,24800,24800,24800,24800,0
|
|
20240529,154900,1432651950,24800,24800,24800,24800,0
|
|
20240529,154800,1432651950,24800,24800,24800,24800,0
|
|
20240529,154700,1432651950,24800,24800,24800,24800,0
|
|
20240529,154600,1432651950,24800,24800,24800,24800,0
|
|
20240529,154500,1432651950,24800,24800,24800,24800,0
|
|
20240529,154400,1432651950,24800,24800,24800,24800,0
|
|
20240529,154300,1432651950,24800,24800,24800,24800,0
|
|
20240529,154200,1432651950,24800,24800,24800,24800,0
|
|
20240529,154100,1432651950,24800,24800,24800,24800,0
|
|
20240529,154000,1432651950,24800,24800,24800,24800,0
|
|
20240529,153900,1432651950,24800,24800,24800,24800,0
|
|
20240529,153800,1432651950,24800,24800,24800,24800,0
|
|
20240529,153700,1432651950,24800,24800,24800,24800,0
|
|
20240529,153600,1432651950,24800,24800,24800,24800,0
|
|
20240529,153500,1432651950,24800,24800,24800,24800,0
|
|
20240529,153400,1432651950,24800,24800,24800,24800,2104
|
|
20240529,153300,1432651950,24800,24800,24800,24800,0
|
|
20240529,153200,1432651950,24800,24800,24800,24800,0
|
|
20240529,153100,1432651950,24800,24800,24800,24800,0
|
|
20240529,153000,1432651950,24800,24800,24800,24800,2104
|
|
20240529,152900,1380472750,24600,24600,24600,24600,0
|
|
20240529,152800,1380472750,24600,24600,24600,24600,0
|
|
20240529,152700,1380472750,24600,24600,24600,24600,0
|
|
20240529,152600,1380472750,24600,24600,24600,24600,0
|
|
20240529,152500,1380472750,24600,24600,24600,24600,0
|
|
20240529,152400,1380472750,24600,24600,24600,24600,0
|
|
20240529,152300,1380472750,24600,24600,24600,24600,0
|
|
20240529,152200,1380472750,24600,24600,24600,24600,0
|
|
20240529,152100,1380472750,24600,24600,24600,24600,0
|
|
20240529,152000,1380472750,24600,24600,24600,24600,0
|
|
20240529,151900,1380472750,24600,24600,24600,24600,893
|
|
20240529,151800,1358504950,24600,24600,24600,24600,18
|
|
20240529,151700,1358062150,24650,24650,24650,24600,74
|
|
20240529,151600,1356238550,24600,24650,24650,24600,17
|
|
20240529,151500,1355820250,24600,24600,24600,24600,16
|
|
20240529,151400,1355426650,24650,24650,24650,24650,1
|
|
20240529,151300,1355402000,24600,24600,24600,24600,20
|
|
20240529,151200,1354910000,24650,24650,24650,24650,2
|
|
20240529,151100,1354860700,24650,24650,24650,24650,0
|
|
20240529,151000,1354860700,24650,24650,24650,24650,26
|
|
20240529,150900,1354219800,24600,24600,24600,24600,27
|
|
20240529,150800,1353555600,24600,24600,24600,24600,18
|
|
20240529,150700,1353112800,24650,24650,24650,24650,40
|
|
20240529,150600,1352126800,24600,24600,24600,24600,510
|
|
20240529,150500,1339580800,24650,24650,24650,24650,1
|
|
20240529,150400,1339556150,24650,24650,24650,24650,26
|
|
20240529,150300,1338915250,24650,24650,24650,24650,0
|
|
20240529,150200,1338915250,24650,24650,24650,24650,0
|
|
20240529,150100,1338915250,24650,24650,24650,24650,0
|
|
20240529,150000,1338915250,24650,24650,24650,24650,15
|
|
20240529,145900,1338545500,24650,24650,24650,24650,15
|
|
20240529,145800,1338175750,24650,24650,24650,24650,0
|
|
20240529,145700,1338175750,24650,24650,24650,24650,0
|
|
20240529,145600,1338175750,24650,24650,24650,24650,0
|
|
20240529,145500,1338175750,24650,24700,24700,24650,648
|
|
20240529,145400,1322198400,24650,24650,24650,24650,210
|
|
20240529,145300,1317021900,24650,24650,24650,24650,0
|
|
20240529,145200,1317021900,24650,24700,24700,24650,128
|
|
20240529,145100,1313866550,24700,24700,24700,24700,15
|
|
20240529,145000,1313496050,24750,24750,24750,24750,1
|
|
20240529,144900,1313471300,24750,24750,24750,24750,0
|
|
20240529,144800,1313471300,24750,24750,24750,24750,0
|
|
20240529,144700,1313471300,24750,24750,24750,24750,0
|
|
20240529,144600,1313471300,24750,24750,24750,24750,0
|
|
20240529,144500,1313471300,24750,24750,24750,24750,0
|
|
20240529,144400,1313471300,24750,24750,24750,24750,0
|
|
20240529,144300,1313471300,24750,24750,24750,24750,1
|
|
20240529,144200,1313446550,24750,24700,24750,24700,24
|
|
20240529,144100,1312853600,24650,24700,24700,24650,4
|
|
20240529,144000,1312754950,24700,24700,24700,24700,52
|
|
20240529,143900,1311470550,24700,24700,24700,24700,36
|
|
20240529,143800,1310581350,24700,24700,24700,24700,5
|
|
20240529,143700,1310457850,24700,24700,24700,24700,0
|
|
20240529,143600,1310457850,24700,24700,24700,24700,0
|
|
20240529,143500,1310457850,24700,24700,24700,24700,126
|
|
20240529,143400,1307345650,24700,24700,24700,24700,0
|
|
20240529,143300,1307345650,24700,24700,24700,24700,71
|
|
20240529,143200,1305591950,24850,24850,24850,24850,0
|
|
20240529,143100,1305591950,24850,24850,24850,24850,0
|
|
20240529,143000,1305591950,24850,24850,24850,24850,0
|
|
20240529,142900,1305591950,24850,24850,24850,24850,0
|
|
20240529,142800,1305591950,24850,24850,24850,24850,0
|
|
20240529,142700,1305591950,24850,24850,24850,24850,0
|
|
20240529,142600,1305591950,24850,24850,24850,24850,0
|
|
20240529,142500,1305591950,24850,24850,24850,24850,290
|
|
20240529,142400,1298385450,24850,24850,24850,24850,0
|
|
20240529,142300,1298385450,24850,24750,24850,24750,72
|
|
20240529,142200,1296599000,24700,24700,24700,24700,20
|
|
20240529,142100,1296105000,24700,24700,24700,24700,0
|
|
20240529,142000,1296105000,24700,24700,24700,24700,3
|
|
20240529,141900,1296030900,24700,24700,24700,24700,0
|
|
20240529,141800,1296030900,24700,24700,24700,24700,20
|
|
20240529,141700,1295536900,24800,24800,24800,24800,0
|
|
20240529,141600,1295536900,24800,24800,24800,24800,0
|
|
20240529,141500,1295536900,24800,24750,24800,24750,984
|
|
20240529,141400,1271139950,24700,24700,24700,24700,100
|
|
20240529,141300,1268669950,24650,24650,24650,24650,0
|
|
20240529,141200,1268669950,24650,24650,24650,24650,0
|
|
20240529,141100,1268669950,24650,24650,24650,24650,0
|
|
20240529,141000,1268669950,24650,24650,24650,24650,0
|
|
20240529,140900,1268669950,24650,24650,24650,24650,0
|
|
20240529,140800,1268669950,24650,24650,24650,24650,0
|
|
20240529,140700,1268669950,24650,24650,24650,24650,2
|
|
20240529,140600,1268620650,24700,24650,24700,24650,11
|
|
20240529,140500,1268349000,24700,24700,24700,24700,0
|
|
20240529,140400,1268349000,24700,24700,24700,24700,143
|
|
20240529,140300,1264816900,24700,24700,24700,24700,0
|
|
20240529,140200,1264816900,24700,24700,24700,24700,0
|
|
20240529,140100,1264816900,24700,24700,24700,24700,0
|
|
20240529,140000,1264816900,24700,24750,24750,24700,33
|
|
20240529,135900,1264001750,24750,24750,24750,24750,16
|
|
20240529,135800,1263605750,24750,24750,24750,24750,2
|
|
20240529,135700,1263556250,24650,24650,24650,24650,0
|
|
20240529,135600,1263556250,24650,24650,24650,24650,0
|
|
20240529,135500,1263556250,24650,24650,24650,24650,0
|
|
20240529,135400,1263556250,24650,24650,24650,24650,73
|
|
20240529,135300,1261756800,24650,24650,24650,24650,0
|
|
20240529,135200,1261756800,24650,24650,24650,24650,54
|
|
20240529,135100,1260425700,24650,24650,24650,24650,10
|
|
20240529,135000,1260179200,24600,24600,24600,24600,0
|
|
20240529,134900,1260179200,24600,24600,24600,24600,0
|
|
20240529,134800,1260179200,24600,24600,24600,24600,0
|
|
20240529,134700,1260179200,24600,24600,24600,24600,0
|
|
20240529,134600,1260179200,24600,24600,24600,24600,0
|
|
20240529,134500,1260179200,24600,24600,24600,24600,0
|
|
20240529,134400,1260179200,24600,24600,24600,24600,0
|
|
20240529,134300,1260179200,24600,24650,24650,24600,103
|
|
20240529,134200,1257645350,24600,24600,24600,24600,100
|
|
20240529,134100,1255185350,24650,24650,24650,24650,0
|
|
20240529,134000,1255185350,24650,24650,24650,24650,0
|
|
20240529,133900,1255185350,24650,24650,24650,24650,4
|
|
20240529,133800,1255086750,24600,24550,24600,24550,267
|
|
20240529,133700,1248529950,24600,24600,24600,24550,802
|
|
20240529,133600,1228801750,24600,24600,24600,24600,1
|
|
20240529,133500,1228777150,24600,24600,24600,24600,30
|
|
20240529,133400,1228039150,24650,24650,24650,24650,0
|
|
20240529,133300,1228039150,24650,24650,24650,24650,0
|
|
20240529,133200,1228039150,24650,24650,24650,24650,100
|
|
20240529,133100,1225574150,24650,24650,24650,24650,0
|
|
20240529,133000,1225574150,24650,24650,24650,24650,0
|
|
20240529,132900,1225574150,24650,24650,24650,24650,10
|
|
20240529,132800,1225327650,24650,24700,24700,24650,294
|
|
20240529,132700,1218080300,24700,24700,24700,24700,10
|
|
20240529,132600,1217833300,24650,24650,24650,24650,121
|
|
20240529,132500,1214850650,24700,24700,24700,24700,191
|
|
20240529,132400,1210132950,24800,24800,24800,24800,80
|
|
20240529,132300,1208148950,24800,24800,24800,24800,0
|
|
20240529,132200,1208148950,24800,24800,24800,24800,42
|
|
20240529,132100,1207107350,24700,24700,24700,24700,0
|
|
20240529,132000,1207107350,24700,24700,24700,24700,0
|
|
20240529,131900,1207107350,24700,24700,24700,24700,2
|
|
20240529,131800,1207057950,24700,24700,24700,24700,0
|
|
20240529,131700,1207057950,24700,24700,24700,24700,0
|
|
20240529,131600,1207057950,24700,24700,24700,24700,0
|
|
20240529,131500,1207057950,24700,24700,24700,24700,76
|
|
20240529,131400,1205180750,24750,24750,24750,24750,0
|
|
20240529,131300,1205180750,24750,24750,24750,24750,0
|
|
20240529,131200,1205180750,24750,24750,24750,24750,70
|
|
20240529,131100,1203448250,24750,24750,24750,24750,0
|
|
20240529,131000,1203448250,24750,24750,24750,24750,0
|
|
20240529,130900,1203448250,24750,24750,24750,24750,20
|
|
20240529,130800,1202953250,24750,24750,24750,24750,0
|
|
20240529,130700,1202953250,24750,24750,24750,24750,0
|
|
20240529,130600,1202953250,24750,24750,24750,24750,0
|
|
20240529,130500,1202953250,24750,24750,24750,24750,1
|
|
20240529,130400,1202928500,24800,24800,24800,24800,0
|
|
20240529,130300,1202928500,24800,24700,24800,24700,102
|
|
20240529,130200,1200399100,24700,24700,24700,24700,0
|
|
20240529,130100,1200399100,24700,24700,24700,24700,0
|
|
20240529,130000,1200399100,24700,24700,24700,24700,2
|
|
20240529,125900,1200349700,24750,24750,24750,24750,98
|
|
20240529,125800,1197924200,24750,24750,24750,24750,0
|
|
20240529,125700,1197924200,24750,24750,24750,24750,43
|
|
20240529,125600,1196859950,24750,24750,24750,24750,0
|
|
20240529,125500,1196859950,24750,24750,24750,24750,0
|
|
20240529,125400,1196859950,24750,24750,24750,24750,20
|
|
20240529,125300,1196364950,24800,24800,24800,24800,0
|
|
20240529,125200,1196364950,24800,24800,24800,24800,0
|
|
20240529,125100,1196364950,24800,24800,24800,24800,8
|
|
20240529,125000,1196166550,24700,24700,24700,24700,0
|
|
20240529,124900,1196166550,24700,24700,24700,24700,0
|
|
20240529,124800,1196166550,24700,24700,24700,24700,0
|
|
20240529,124700,1196166550,24700,24700,24700,24700,0
|
|
20240529,124600,1196166550,24700,24700,24700,24700,5
|
|
20240529,124500,1196043050,24700,24700,24700,24700,0
|
|
20240529,124400,1196043050,24700,24700,24700,24700,156
|
|
20240529,124300,1192189850,24700,24700,24700,24700,8
|
|
20240529,124200,1191992250,24700,24700,24700,24700,0
|
|
20240529,124100,1191992250,24700,24700,24700,24700,0
|
|
20240529,124000,1191992250,24700,24700,24700,24700,0
|
|
20240529,123900,1191992250,24700,24700,24700,24700,0
|
|
20240529,123800,1191992250,24700,24700,24700,24700,10
|
|
20240529,123700,1191745250,24700,24700,24700,24700,0
|
|
20240529,123600,1191745250,24700,24700,24700,24700,1
|
|
20240529,123500,1191720550,24700,24700,24700,24700,0
|
|
20240529,123400,1191720550,24700,24700,24700,24700,0
|
|
20240529,123300,1191720550,24700,24700,24700,24700,0
|
|
20240529,123200,1191720550,24700,24700,24700,24700,0
|
|
20240529,123100,1191720550,24700,24650,24700,24650,137
|
|
20240529,123000,1188342950,24700,24700,24700,24700,172
|
|
20240529,122900,1184094550,24700,24700,24700,24700,0
|
|
20240529,122800,1184094550,24700,24700,24700,24700,27
|
|
20240529,122700,1183427650,24750,24850,24850,24750,2
|
|
20240529,122600,1183378050,24800,24800,24800,24800,7
|
|
20240529,122500,1183204450,24850,24850,24850,24850,0
|
|
20240529,122400,1183204450,24850,24850,24850,24850,0
|
|
20240529,122300,1183204450,24850,24850,24850,24850,0
|
|
20240529,122200,1183204450,24850,24850,24850,24850,0
|
|
20240529,122100,1183204450,24850,24850,24850,24850,0
|
|
20240529,122000,1183204450,24850,24850,24850,24850,1
|
|
20240529,121900,1183179600,24850,24850,24850,24850,0
|
|
20240529,121800,1183179600,24850,24850,24850,24850,0
|
|
20240529,121700,1183179600,24850,24850,24850,24850,0
|
|
20240529,121600,1183179600,24850,24700,24850,24650,441
|
|
20240529,121500,1172295800,24700,24700,24700,24700,304
|
|
20240529,121400,1164787000,24700,24700,24700,24700,20
|
|
20240529,121300,1164293000,24750,24750,24750,24750,69
|
|
20240529,121200,1162585250,24750,24750,24750,24750,0
|
|
20240529,121100,1162585250,24750,24750,24750,24750,1
|
|
20240529,121000,1162560500,24850,24850,24850,24850,0
|
|
20240529,120900,1162560500,24850,24850,24850,24850,0
|
|
20240529,120800,1162560500,24850,24850,24850,24850,0
|
|
20240529,120700,1162560500,24850,24850,24850,24850,0
|
|
20240529,120600,1162560500,24850,24850,24850,24850,0
|
|
20240529,120500,1162560500,24850,24850,24850,24850,1
|
|
20240529,120400,1162535650,24700,24700,24700,24700,0
|
|
20240529,120300,1162535650,24700,24750,24750,24700,431
|
|
20240529,120200,1151888200,24750,24750,24800,24750,284
|
|
20240529,120100,1144854000,24750,24750,24750,24750,0
|
|
20240529,120000,1144854000,24750,24800,24800,24750,44
|
|
20240529,115900,1143764950,24800,24800,24800,24800,0
|
|
20240529,115800,1143764950,24800,24800,24800,24800,100
|
|
20240529,115700,1141284950,24800,24800,24800,24800,0
|
|
20240529,115600,1141284950,24800,24800,24800,24800,0
|
|
20240529,115500,1141284950,24800,24800,24800,24800,615
|
|
20240529,115400,1126032950,24800,24800,24800,24800,0
|
|
20240529,115300,1126032950,24800,24800,24800,24800,0
|
|
20240529,115200,1126032950,24800,24800,24800,24800,0
|
|
20240529,115100,1126032950,24800,24800,24800,24800,0
|
|
20240529,115000,1126032950,24800,24800,24800,24800,7
|
|
20240529,114900,1125859350,24800,24800,24800,24800,0
|
|
20240529,114800,1125859350,24800,24800,24800,24800,10
|
|
20240529,114700,1125611350,24800,24800,24800,24800,0
|
|
20240529,114600,1125611350,24800,24800,24800,24800,19
|
|
20240529,114500,1125140150,24900,24900,24900,24900,1
|
|
20240529,114400,1125115250,24800,24800,24800,24800,27
|
|
20240529,114300,1124445650,24850,24850,24850,24850,0
|
|
20240529,114200,1124445650,24850,24850,24850,24850,0
|
|
20240529,114100,1124445650,24850,24850,24850,24850,0
|
|
20240529,114000,1124445650,24850,24850,24850,24850,0
|
|
20240529,113900,1124445650,24850,24850,24850,24850,50
|
|
20240529,113800,1123203150,24850,24850,24850,24850,0
|
|
20240529,113700,1123203150,24850,24850,24850,24850,0
|
|
20240529,113600,1123203150,24850,24850,24850,24850,0
|
|
20240529,113500,1123203150,24850,24850,24850,24850,5
|
|
20240529,113400,1123078900,24850,24850,24850,24850,0
|
|
20240529,113300,1123078900,24850,24850,24850,24850,0
|
|
20240529,113200,1123078900,24850,24850,24850,24850,0
|
|
20240529,113100,1123078900,24850,24850,24850,24850,0
|
|
20240529,113000,1123078900,24850,24850,24850,24850,0
|
|
20240529,112900,1123078900,24850,24850,24850,24850,2
|
|
20240529,112800,1123029200,24850,24900,24900,24850,1802
|
|
20240529,112700,1078222300,24950,24950,24950,24950,0
|
|
20240529,112600,1078222300,24950,24950,24950,24950,2
|
|
20240529,112500,1078172400,24900,24950,24950,24900,22
|
|
20240529,112400,1077624550,24950,24950,24950,24950,0
|
|
20240529,112300,1077624550,24950,24950,24950,24950,0
|
|
20240529,112200,1077624550,24950,24950,24950,24950,134
|
|
20240529,112100,1074281250,24950,24950,24950,24950,0
|
|
20240529,112000,1074281250,24950,24950,24950,24950,0
|
|
20240529,111900,1074281250,24950,24950,24950,24950,45
|
|
20240529,111800,1073158500,24950,24950,24950,24950,0
|
|
20240529,111700,1073158500,24950,24950,24950,24950,130
|
|
20240529,111600,1069915000,25000,25000,25000,25000,2
|
|
20240529,111500,1069865000,24950,24950,24950,24950,0
|
|
20240529,111400,1069865000,24950,25000,25000,24950,8
|
|
20240529,111300,1069665150,25000,25000,25000,25000,235
|
|
20240529,111200,1063790150,25000,25000,25000,25000,15
|
|
20240529,111100,1063415150,25000,25000,25000,25000,152
|
|
20240529,111000,1059615150,25000,24950,25000,24950,7
|
|
20240529,110900,1059440450,24950,24950,24950,24950,0
|
|
20240529,110800,1059440450,24950,24950,24950,24950,30
|
|
20240529,110700,1058691950,24950,24950,24950,24950,1
|
|
20240529,110600,1058667000,24900,24900,24900,24900,33
|
|
20240529,110500,1057845300,24950,24950,24950,24950,1
|
|
20240529,110400,1057820350,24950,24950,24950,24950,2
|
|
20240529,110300,1057770450,24950,24950,24950,24950,5
|
|
20240529,110200,1057645700,24950,24950,24950,24950,0
|
|
20240529,110100,1057645700,24950,24950,24950,24950,0
|
|
20240529,110000,1057645700,24950,24950,24950,24950,0
|
|
20240529,105900,1057645700,24950,24900,24950,24900,102
|
|
20240529,105800,1055105800,24950,24950,24950,24950,2
|
|
20240529,105700,1055055900,24950,24950,24950,24950,3
|
|
20240529,105600,1054981050,24900,24950,24950,24900,138
|
|
20240529,105500,1051538450,24950,24950,24950,24950,1
|
|
20240529,105400,1051513500,24950,24950,24950,24950,40
|
|
20240529,105300,1050515500,24950,24950,24950,24950,0
|
|
20240529,105200,1050515500,24950,24950,24950,24950,1
|
|
20240529,105100,1050490550,25050,25050,25050,25050,2
|
|
20240529,105000,1050440450,24950,24950,24950,24950,0
|
|
20240529,104900,1050440450,24950,24950,24950,24950,0
|
|
20240529,104800,1050440450,24950,24950,24950,24950,0
|
|
20240529,104700,1050440450,24950,24950,24950,24950,507
|
|
20240529,104600,1037790800,24950,25000,25000,24950,77
|
|
20240529,104500,1035866550,25000,25000,25000,25000,25
|
|
20240529,104400,1035241550,25000,25000,25000,25000,10
|
|
20240529,104300,1034991550,25000,25000,25000,25000,300
|
|
20240529,104200,1027491550,25000,25000,25000,25000,0
|
|
20240529,104100,1027491550,25000,25000,25000,25000,51
|
|
20240529,104000,1026216550,25000,25000,25000,25000,0
|
|
20240529,103900,1026216550,25000,25000,25000,25000,0
|
|
20240529,103800,1026216550,25000,25000,25000,25000,15
|
|
20240529,103700,1025841550,25000,25000,25000,25000,0
|
|
20240529,103600,1025841550,25000,25000,25000,25000,0
|
|
20240529,103500,1025841550,25000,25000,25000,25000,0
|
|
20240529,103400,1025841550,25000,25050,25050,25000,213
|
|
20240529,103300,1020511150,25050,25000,25050,25000,270
|
|
20240529,103200,1013757150,25000,25000,25000,25000,134
|
|
20240529,103100,1010407150,24950,24950,24950,24950,100
|
|
20240529,103000,1007912150,24950,24950,24950,24950,100
|
|
20240529,102900,1005417150,24950,24950,24950,24950,0
|
|
20240529,102800,1005417150,24950,24950,24950,24950,195
|
|
20240529,102700,1000551900,24950,24950,24950,24950,0
|
|
20240529,102600,1000551900,24950,25000,25000,24950,542
|
|
20240529,102500,987003900,25050,25050,25050,24950,92
|
|
20240529,102400,984702300,25050,25050,25050,25050,4
|
|
20240529,102300,984602100,25000,25050,25050,25000,914
|
|
20240529,102200,961751600,25050,25050,25050,25050,20
|
|
20240529,102100,961250600,25050,25050,25050,25050,2
|
|
20240529,102000,961200500,25050,25050,25050,25050,326
|
|
20240529,101900,953034200,25000,25000,25000,25000,280
|
|
20240529,101800,946034200,25000,24950,25000,24950,221
|
|
20240529,101700,940514500,24950,24900,24950,24900,80
|
|
20240529,101600,938520000,24950,24950,24950,24950,1
|
|
20240529,101500,938495050,24900,24900,24900,24900,0
|
|
20240529,101400,938495050,24900,24900,24900,24900,0
|
|
20240529,101300,938495050,24900,24900,24900,24900,7
|
|
20240529,101200,938320750,24950,24950,24950,24950,1
|
|
20240529,101100,938295800,24950,24950,24950,24950,0
|
|
20240529,101000,938295800,24950,24950,24950,24950,3
|
|
20240529,100900,938220950,24950,24950,24950,24950,0
|
|
20240529,100800,938220950,24950,24950,24950,24950,0
|
|
20240529,100700,938220950,24950,24950,24950,24950,2
|
|
20240529,100600,938171050,24950,24950,24950,24950,16
|
|
20240529,100500,937771850,24900,24900,24900,24900,8
|
|
20240529,100400,937572650,24950,24950,24950,24950,2
|
|
20240529,100300,937522750,24900,24900,24900,24900,2
|
|
20240529,100200,937472950,24900,24900,24900,24900,0
|
|
20240529,100100,937472950,24900,24900,24900,24900,5
|
|
20240529,100000,937348450,24950,24900,24950,24900,58
|
|
20240529,095900,935901400,24950,24950,25000,24950,220
|
|
20240529,095800,930407400,25000,24950,25000,24950,21
|
|
20240529,095700,929882600,24950,24950,24950,24950,10
|
|
20240529,095600,929633100,24950,24950,24950,24950,0
|
|
20240529,095500,929633100,24950,24950,24950,24950,0
|
|
20240529,095400,929633100,24950,24950,24950,24950,7
|
|
20240529,095300,929458450,24900,24850,24900,24850,265
|
|
20240529,095200,922872900,24850,24850,24850,24850,0
|
|
20240529,095100,922872900,24850,24900,24900,24850,625
|
|
20240529,095000,907335800,24900,24900,24900,24900,147
|
|
20240529,094900,903675500,24900,24900,24900,24900,15
|
|
20240529,094800,903302000,24900,24950,24950,24900,156
|
|
20240529,094700,899417300,24950,24950,24950,24950,11
|
|
20240529,094600,899142850,24950,24950,24950,24950,204
|
|
20240529,094500,894053050,25050,25050,25050,25050,2
|
|
20240529,094400,894002950,24950,25000,25000,24950,19
|
|
20240529,094300,893528050,25000,25000,25000,25000,63
|
|
20240529,094200,891953050,25100,25100,25100,25100,1
|
|
20240529,094100,891927950,25100,25050,25100,25050,133
|
|
20240529,094000,888591250,25050,25050,25050,25050,5
|
|
20240529,093900,888466000,25100,25100,25100,25100,87
|
|
20240529,093800,886282300,25150,25150,25150,25150,437
|
|
20240529,093700,875291750,25150,25150,25150,25150,50
|
|
20240529,093600,874034250,25150,25150,25150,25150,66
|
|
20240529,093500,872374350,25200,25150,25200,25100,1484
|
|
20240529,093400,835042600,25000,24950,25000,24900,2907
|
|
20240529,093300,762538100,25150,24950,25150,24950,2283
|
|
20240529,093200,705542250,24950,25050,25050,24950,1626
|
|
20240529,093100,664931800,25050,25050,25050,25050,3
|
|
20240529,093000,664856650,25100,25100,25100,25100,63
|
|
20240529,092900,663275350,25100,25150,25150,25100,573
|
|
20240529,092800,648872400,25200,25200,25250,25200,101
|
|
20240529,092700,646327150,25150,25150,25150,25150,224
|
|
20240529,092600,640693550,25200,25200,25200,25200,6
|
|
20240529,092500,640542350,25250,25150,25250,25150,383
|
|
20240529,092400,630873700,25250,25150,25250,25150,525
|
|
20240529,092300,617667500,25150,25150,25150,25150,0
|
|
20240529,092200,617667500,25150,25250,25250,25150,798
|
|
20240529,092100,597574800,25250,25250,25250,25200,114
|
|
20240529,092000,594697350,25250,25300,25300,25250,34
|
|
20240529,091900,593837250,25100,25300,25350,25100,367
|
|
20240529,091800,584558100,25100,25250,25350,25100,3285
|
|
20240529,091700,501415300,25300,25250,25300,25250,1260
|
|
20240529,091600,469555550,25250,25200,25250,25000,721
|
|
20240529,091500,451379250,25150,25000,25150,24950,2523
|
|
20240529,091400,388106100,25000,25000,25000,25000,673
|
|
20240529,091300,371281100,25000,24900,25000,24900,367
|
|
20240529,091200,362120100,24950,24950,24950,24950,136
|
|
20240529,091100,358726900,24900,25000,25000,24900,210
|
|
20240529,091000,353491500,25000,25050,25050,25000,223
|
|
20240529,090900,347915000,25000,25050,25100,25000,322
|
|
20240529,090800,339852400,25100,25100,25100,24900,563
|
|
20240529,090700,325725600,25100,25000,25150,25000,2196
|
|
20240529,090600,270703300,24950,24950,24950,24950,179
|
|
20240529,090500,266237250,25000,24850,25000,24750,525
|
|
20240529,090400,253181600,24850,24900,24900,24850,692
|
|
20240529,090300,235970650,24900,24900,24900,24900,230
|
|
20240529,090200,230243650,24900,25000,25000,24900,180
|
|
20240529,090100,225755850,25000,25000,25100,24950,2972
|
|
20240529,090000,151449850,25150,25200,25200,25000,5839
|