600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185700,2022449800,21300,21300,21300,21300,2888
|
|
20240528,185600,2022449800,21300,21300,21300,21300,0
|
|
20240528,185500,2022449800,21300,21300,21300,21300,0
|
|
20240528,185400,2022449800,21300,21300,21300,21300,0
|
|
20240528,185300,2022449800,21300,21300,21300,21300,0
|
|
20240528,185200,2022449800,21300,21300,21300,21300,0
|
|
20240528,185100,2022449800,21300,21300,21300,21300,0
|
|
20240528,185000,2022449800,21300,21300,21300,21300,0
|
|
20240528,184900,2022449800,21300,21300,21300,21300,0
|
|
20240528,184800,2022449800,21300,21300,21300,21300,0
|
|
20240528,184700,2022449800,21300,21300,21300,21300,0
|
|
20240528,184600,2022449800,21300,21300,21300,21300,0
|
|
20240528,184500,2022449800,21300,21300,21300,21300,0
|
|
20240528,184400,2022449800,21300,21300,21300,21300,0
|
|
20240528,184300,2022449800,21300,21300,21300,21300,0
|
|
20240528,184200,2022449800,21300,21300,21300,21300,0
|
|
20240528,184100,2022449800,21300,21300,21300,21300,0
|
|
20240528,184000,2022449800,21300,21300,21300,21300,0
|
|
20240528,183900,2022449800,21300,21300,21300,21300,0
|
|
20240528,183800,2022449800,21300,21300,21300,21300,0
|
|
20240528,183700,2022449800,21300,21300,21300,21300,0
|
|
20240528,183600,2022449800,21300,21300,21300,21300,0
|
|
20240528,183500,2022449800,21300,21300,21300,21300,0
|
|
20240528,183400,2022449800,21300,21300,21300,21300,0
|
|
20240528,183300,2022449800,21300,21300,21300,21300,0
|
|
20240528,183200,2022449800,21300,21300,21300,21300,0
|
|
20240528,183100,2022449800,21300,21300,21300,21300,0
|
|
20240528,183000,2022449800,21300,21300,21300,21300,0
|
|
20240528,182900,2022449800,21300,21300,21300,21300,0
|
|
20240528,182800,2022449800,21300,21300,21300,21300,0
|
|
20240528,182700,2022449800,21300,21300,21300,21300,2888
|
|
20240528,182600,2022449800,21300,21300,21300,21300,0
|
|
20240528,182500,2022449800,21300,21300,21300,21300,0
|
|
20240528,182400,2022449800,21300,21300,21300,21300,0
|
|
20240528,182300,2022449800,21300,21300,21300,21300,0
|
|
20240528,182200,2022449800,21300,21300,21300,21300,0
|
|
20240528,182100,2022449800,21300,21300,21300,21300,0
|
|
20240528,182000,2022449800,21300,21300,21300,21300,0
|
|
20240528,181900,2022449800,21300,21300,21300,21300,0
|
|
20240528,181800,2022449800,21300,21300,21300,21300,0
|
|
20240528,181700,2022449800,21300,21300,21300,21300,0
|
|
20240528,181600,2022449800,21300,21300,21300,21300,0
|
|
20240528,181500,2022449800,21300,21300,21300,21300,0
|
|
20240528,181400,2022449800,21300,21300,21300,21300,0
|
|
20240528,181300,2022449800,21300,21300,21300,21300,0
|
|
20240528,181200,2022449800,21300,21300,21300,21300,0
|
|
20240528,181100,2022449800,21300,21300,21300,21300,0
|
|
20240528,181000,2022449800,21300,21300,21300,21300,0
|
|
20240528,180900,2022449800,21300,21300,21300,21300,0
|
|
20240528,180800,2022449800,21300,21300,21300,21300,0
|
|
20240528,180700,2022449800,21300,21300,21300,21300,0
|
|
20240528,180600,2022449800,21300,21300,21300,21300,0
|
|
20240528,180500,2022449800,21300,21300,21300,21300,0
|
|
20240528,180400,2022449800,21300,21300,21300,21300,0
|
|
20240528,180300,2022449800,21300,21300,21300,21300,0
|
|
20240528,180200,2022449800,21300,21300,21300,21300,0
|
|
20240528,180100,2022449800,21300,21300,21300,21300,0
|
|
20240528,180000,2022449800,21300,21300,21300,21300,0
|
|
20240528,175900,2022449800,21300,21300,21300,21300,0
|
|
20240528,175800,2022449800,21300,21300,21300,21300,0
|
|
20240528,175700,2022449800,21300,21300,21300,21300,2888
|
|
20240528,175600,2022449800,21300,21300,21300,21300,0
|
|
20240528,175500,2022449800,21300,21300,21300,21300,0
|
|
20240528,175400,2022449800,21300,21300,21300,21300,0
|
|
20240528,175300,2022449800,21300,21300,21300,21300,0
|
|
20240528,175200,2022449800,21300,21300,21300,21300,0
|
|
20240528,175100,2022449800,21300,21300,21300,21300,0
|
|
20240528,175000,2022449800,21300,21300,21300,21300,0
|
|
20240528,174900,2022449800,21300,21300,21300,21300,0
|
|
20240528,174800,2022449800,21300,21300,21300,21300,0
|
|
20240528,174700,2022449800,21300,21300,21300,21300,0
|
|
20240528,174600,2022449800,21300,21300,21300,21300,0
|
|
20240528,174500,2022449800,21300,21300,21300,21300,0
|
|
20240528,174400,2022449800,21300,21300,21300,21300,0
|
|
20240528,174300,2022449800,21300,21300,21300,21300,0
|
|
20240528,174200,2022449800,21300,21300,21300,21300,0
|
|
20240528,174100,2022449800,21300,21300,21300,21300,0
|
|
20240528,174000,2022449800,21300,21300,21300,21300,0
|
|
20240528,173900,2022449800,21300,21300,21300,21300,0
|
|
20240528,173800,2022449800,21300,21300,21300,21300,0
|
|
20240528,173700,2022449800,21300,21300,21300,21300,0
|
|
20240528,173600,2022449800,21300,21300,21300,21300,0
|
|
20240528,173500,2022449800,21300,21300,21300,21300,0
|
|
20240528,173400,2022449800,21300,21300,21300,21300,0
|
|
20240528,173300,2022449800,21300,21300,21300,21300,0
|
|
20240528,173200,2022449800,21300,21300,21300,21300,0
|
|
20240528,173100,2022449800,21300,21300,21300,21300,0
|
|
20240528,173000,2022449800,21300,21300,21300,21300,0
|
|
20240528,172900,2022449800,21300,21300,21300,21300,0
|
|
20240528,172800,2022449800,21300,21300,21300,21300,0
|
|
20240528,172700,2022449800,21300,21300,21300,21300,2888
|
|
20240528,172600,2022449800,21300,21300,21300,21300,0
|
|
20240528,172500,2022449800,21300,21300,21300,21300,0
|
|
20240528,172400,2022449800,21300,21300,21300,21300,0
|
|
20240528,172300,2022449800,21300,21300,21300,21300,0
|
|
20240528,172200,2022449800,21300,21300,21300,21300,0
|
|
20240528,172100,2022449800,21300,21300,21300,21300,0
|
|
20240528,172000,2022449800,21300,21300,21300,21300,0
|
|
20240528,171900,2022449800,21300,21300,21300,21300,0
|
|
20240528,171800,2022449800,21300,21300,21300,21300,0
|
|
20240528,171700,2022449800,21300,21300,21300,21300,0
|
|
20240528,171600,2022449800,21300,21300,21300,21300,0
|
|
20240528,171500,2022449800,21300,21300,21300,21300,0
|
|
20240528,171400,2022449800,21300,21300,21300,21300,0
|
|
20240528,171300,2022449800,21300,21300,21300,21300,0
|
|
20240528,171200,2022449800,21300,21300,21300,21300,0
|
|
20240528,171100,2022449800,21300,21300,21300,21300,0
|
|
20240528,171000,2022449800,21300,21300,21300,21300,0
|
|
20240528,170900,2022449800,21300,21300,21300,21300,0
|
|
20240528,170800,2022449800,21300,21300,21300,21300,0
|
|
20240528,170700,2022449800,21300,21300,21300,21300,0
|
|
20240528,170600,2022449800,21300,21300,21300,21300,0
|
|
20240528,170500,2022449800,21300,21300,21300,21300,0
|
|
20240528,170400,2022449800,21300,21300,21300,21300,0
|
|
20240528,170300,2022449800,21300,21300,21300,21300,0
|
|
20240528,170200,2022449800,21300,21300,21300,21300,0
|
|
20240528,170100,2022449800,21300,21300,21300,21300,0
|
|
20240528,170000,2022449800,21300,21300,21300,21300,0
|
|
20240528,165900,2022449800,21300,21300,21300,21300,0
|
|
20240528,165800,2022449800,21300,21300,21300,21300,0
|
|
20240528,165700,2022449800,21300,21300,21300,21300,2888
|
|
20240528,165600,2022449800,21300,21300,21300,21300,0
|
|
20240528,165500,2022449800,21300,21300,21300,21300,0
|
|
20240528,165400,2022449800,21300,21300,21300,21300,0
|
|
20240528,165300,2022449800,21300,21300,21300,21300,0
|
|
20240528,165200,2022449800,21300,21300,21300,21300,0
|
|
20240528,165100,2022449800,21300,21300,21300,21300,0
|
|
20240528,165000,2022449800,21300,21300,21300,21300,0
|
|
20240528,164900,2022449800,21300,21300,21300,21300,0
|
|
20240528,164800,2022449800,21300,21300,21300,21300,0
|
|
20240528,164700,2022449800,21300,21300,21300,21300,0
|
|
20240528,164600,2022449800,21300,21300,21300,21300,0
|
|
20240528,164500,2022449800,21300,21300,21300,21300,0
|
|
20240528,164400,2022449800,21300,21300,21300,21300,0
|
|
20240528,164300,2022449800,21300,21300,21300,21300,0
|
|
20240528,164200,2022449800,21300,21300,21300,21300,0
|
|
20240528,164100,2022449800,21300,21300,21300,21300,0
|
|
20240528,164000,2022449800,21300,21300,21300,21300,0
|
|
20240528,163900,2022449800,21300,21300,21300,21300,0
|
|
20240528,163800,2022449800,21300,21300,21300,21300,0
|
|
20240528,163700,2022449800,21300,21300,21300,21300,0
|
|
20240528,163600,2022449800,21300,21300,21300,21300,0
|
|
20240528,163500,2022449800,21300,21300,21300,21300,0
|
|
20240528,163400,2022449800,21300,21300,21300,21300,0
|
|
20240528,163300,2022449800,21300,21300,21300,21300,0
|
|
20240528,163200,2022449800,21300,21300,21300,21300,0
|
|
20240528,163100,2022449800,21300,21300,21300,21300,0
|
|
20240528,163000,2022449800,21300,21300,21300,21300,0
|
|
20240528,162900,2022449800,21300,21300,21300,21300,0
|
|
20240528,162800,2022449800,21300,21300,21300,21300,0
|
|
20240528,162700,2022449800,21300,21300,21300,21300,2888
|
|
20240528,162600,2022449800,21300,21300,21300,21300,0
|
|
20240528,162500,2022449800,21300,21300,21300,21300,0
|
|
20240528,162400,2022449800,21300,21300,21300,21300,0
|
|
20240528,162300,2022449800,21300,21300,21300,21300,0
|
|
20240528,162200,2022449800,21300,21300,21300,21300,0
|
|
20240528,162100,2022449800,21300,21300,21300,21300,0
|
|
20240528,162000,2022449800,21300,21300,21300,21300,0
|
|
20240528,161900,2022449800,21300,21300,21300,21300,0
|
|
20240528,161800,2022449800,21300,21300,21300,21300,0
|
|
20240528,161700,2022449800,21300,21300,21300,21300,0
|
|
20240528,161600,2022449800,21300,21300,21300,21300,0
|
|
20240528,161500,2022449800,21300,21300,21300,21300,0
|
|
20240528,161400,2022449800,21300,21300,21300,21300,0
|
|
20240528,161300,2022449800,21300,21300,21300,21300,0
|
|
20240528,161200,2022449800,21300,21300,21300,21300,0
|
|
20240528,161100,2022449800,21300,21300,21300,21300,0
|
|
20240528,161000,2022449800,21300,21300,21300,21300,0
|
|
20240528,160900,2022449800,21300,21300,21300,21300,0
|
|
20240528,160800,2022449800,21300,21300,21300,21300,0
|
|
20240528,160700,2022449800,21300,21300,21300,21300,0
|
|
20240528,160600,2022449800,21300,21300,21300,21300,0
|
|
20240528,160500,2022449800,21300,21300,21300,21300,0
|
|
20240528,160400,2022449800,21300,21300,21300,21300,0
|
|
20240528,160300,2022449800,21300,21300,21300,21300,0
|
|
20240528,160200,2022449800,21300,21300,21300,21300,0
|
|
20240528,160100,2022449800,21300,21300,21300,21300,0
|
|
20240528,160000,2022449800,21300,21300,21300,21300,0
|
|
20240528,155900,2022449800,21300,21300,21300,21300,0
|
|
20240528,155800,2022449800,21300,21300,21300,21300,0
|
|
20240528,155700,2022449800,21300,21300,21300,21300,2888
|
|
20240528,155600,2022449800,21300,21300,21300,21300,0
|
|
20240528,155500,2022449800,21300,21300,21300,21300,0
|
|
20240528,155400,2022449800,21300,21300,21300,21300,0
|
|
20240528,155300,2022449800,21300,21300,21300,21300,0
|
|
20240528,155200,2022449800,21300,21300,21300,21300,0
|
|
20240528,155100,2022449800,21300,21300,21300,21300,0
|
|
20240528,155000,2022449800,21300,21300,21300,21300,0
|
|
20240528,154900,2022449800,21300,21300,21300,21300,0
|
|
20240528,154800,2022449800,21300,21300,21300,21300,0
|
|
20240528,154700,2022449800,21300,21300,21300,21300,0
|
|
20240528,154600,2022449800,21300,21300,21300,21300,0
|
|
20240528,154500,2022449800,21300,21300,21300,21300,0
|
|
20240528,154400,2022449800,21300,21300,21300,21300,0
|
|
20240528,154300,2022449800,21300,21300,21300,21300,0
|
|
20240528,154200,2022449800,21300,21300,21300,21300,0
|
|
20240528,154100,2022449800,21300,21300,21300,21300,0
|
|
20240528,154000,2022449800,21300,21300,21300,21300,0
|
|
20240528,153900,2022449800,21300,21300,21300,21300,0
|
|
20240528,153800,2022449800,21300,21300,21300,21300,0
|
|
20240528,153700,2022449800,21300,21300,21300,21300,0
|
|
20240528,153600,2022449800,21300,21300,21300,21300,0
|
|
20240528,153500,2022449800,21300,21300,21300,21300,0
|
|
20240528,153400,2022449800,21300,21300,21300,21300,0
|
|
20240528,153300,2022449800,21300,21300,21300,21300,0
|
|
20240528,153200,2022449800,21300,21300,21300,21300,0
|
|
20240528,153100,2022449800,21300,21300,21300,21300,0
|
|
20240528,153000,2022449800,21300,21300,21300,21300,2888
|
|
20240528,152900,1960935400,21400,21400,21400,21400,0
|
|
20240528,152800,1960935400,21400,21400,21400,21400,0
|
|
20240528,152700,1960935400,21400,21400,21400,21400,0
|
|
20240528,152600,1960935400,21400,21400,21400,21400,0
|
|
20240528,152500,1960935400,21400,21400,21400,21400,0
|
|
20240528,152400,1960935400,21400,21400,21400,21400,0
|
|
20240528,152300,1960935400,21400,21400,21400,21400,0
|
|
20240528,152200,1960935400,21400,21400,21400,21400,0
|
|
20240528,152100,1960935400,21400,21400,21400,21400,0
|
|
20240528,152000,1960935400,21400,21400,21400,21400,0
|
|
20240528,151900,1960935400,21400,21400,21400,21400,127
|
|
20240528,151800,1958217600,21400,21400,21400,21350,11
|
|
20240528,151700,1957982250,21400,21400,21400,21400,249
|
|
20240528,151600,1952653650,21400,21450,21450,21400,51
|
|
20240528,151500,1951562200,21400,21450,21500,21400,401
|
|
20240528,151400,1942958750,21350,21350,21350,21350,1000
|
|
20240528,151300,1921608750,21350,21350,21350,21350,25
|
|
20240528,151200,1921075000,21400,21450,21450,21400,2669
|
|
20240528,151100,1863924750,21500,21450,21500,21450,113
|
|
20240528,151000,1861500500,21450,21450,21450,21450,10
|
|
20240528,150900,1861286000,21500,21500,21500,21450,64
|
|
20240528,150800,1859910050,21500,21500,21500,21500,99
|
|
20240528,150700,1857781550,21450,21450,21450,21450,517
|
|
20240528,150600,1846691900,21450,21450,21450,21450,4
|
|
20240528,150500,1846606100,21500,21500,21500,21500,0
|
|
20240528,150400,1846606100,21500,21500,21500,21500,0
|
|
20240528,150300,1846606100,21500,21450,21500,21450,209
|
|
20240528,150200,1842113600,21450,21450,21450,21450,0
|
|
20240528,150100,1842113600,21450,21450,21450,21450,482
|
|
20240528,150000,1831774700,21450,21450,21450,21450,0
|
|
20240528,145900,1831774700,21450,21450,21450,21450,730
|
|
20240528,145800,1816116200,21450,21450,21450,21450,0
|
|
20240528,145700,1816116200,21450,21500,21500,21450,621
|
|
20240528,145600,1802794750,21450,21450,21450,21450,101
|
|
20240528,145500,1800628300,21450,21450,21450,21450,0
|
|
20240528,145400,1800628300,21450,21450,21450,21450,317
|
|
20240528,145300,1793828650,21450,21450,21450,21450,101
|
|
20240528,145200,1791662200,21500,21450,21500,21450,527
|
|
20240528,145100,1780337150,21450,21450,21450,21450,301
|
|
20240528,145000,1773880700,21450,21450,21450,21450,82
|
|
20240528,144900,1772121800,21450,21450,21450,21450,218
|
|
20240528,144800,1767445700,21450,21450,21450,21450,0
|
|
20240528,144700,1767445700,21450,21450,21450,21450,20
|
|
20240528,144600,1767016700,21450,21450,21450,21450,50
|
|
20240528,144500,1765944200,21450,21450,21450,21450,313
|
|
20240528,144400,1759230350,21500,21400,21500,21400,40
|
|
20240528,144300,1758372350,21500,21500,21500,21500,72
|
|
20240528,144200,1756824350,21500,21500,21500,21500,0
|
|
20240528,144100,1756824350,21500,21500,21500,21500,0
|
|
20240528,144000,1756824350,21500,21500,21500,21500,20
|
|
20240528,143900,1756394350,21500,21500,21500,21500,0
|
|
20240528,143800,1756394350,21500,21500,21500,21500,0
|
|
20240528,143700,1756394350,21500,21450,21500,21450,323
|
|
20240528,143600,1749463300,21450,21500,21500,21450,144
|
|
20240528,143500,1746374250,21500,21500,21500,21500,20
|
|
20240528,143400,1745944250,21500,21500,21500,21500,0
|
|
20240528,143300,1745944250,21500,21500,21500,21500,1
|
|
20240528,143200,1745922750,21500,21550,21550,21500,74
|
|
20240528,143100,1744330950,21550,21550,21550,21550,0
|
|
20240528,143000,1744330950,21550,21400,21550,21400,102
|
|
20240528,142900,1742133150,21450,21450,21450,21450,25
|
|
20240528,142800,1741596900,21550,21550,21550,21550,20
|
|
20240528,142700,1741165900,21550,21500,21550,21500,1588
|
|
20240528,142600,1706954500,21500,21500,21500,21500,150
|
|
20240528,142500,1703729500,21500,21450,21500,21450,310
|
|
20240528,142400,1697065000,21500,21500,21500,21500,0
|
|
20240528,142300,1697065000,21500,21450,21550,21450,1659
|
|
20240528,142200,1661368700,21450,21400,21450,21400,1700
|
|
20240528,142100,1624938050,21400,21400,21400,21400,55
|
|
20240528,142000,1623761050,21400,21400,21400,21400,0
|
|
20240528,141900,1623761050,21400,21400,21400,21400,51
|
|
20240528,141800,1622669650,21350,21350,21350,21350,219
|
|
20240528,141700,1617994000,21400,21350,21400,21300,150
|
|
20240528,141600,1614793850,21400,21400,21400,21400,51
|
|
20240528,141500,1613702450,21350,21350,21350,21350,0
|
|
20240528,141400,1613702450,21350,21400,21400,21350,1319
|
|
20240528,141300,1585536600,21400,21400,21400,21400,115
|
|
20240528,141200,1583075600,21400,21400,21400,21400,51
|
|
20240528,141100,1581984200,21400,21400,21400,21400,2
|
|
20240528,141000,1581941400,21400,21400,21400,21400,360
|
|
20240528,140900,1574237400,21400,21400,21400,21400,162
|
|
20240528,140800,1570770600,21400,21350,21400,21350,235
|
|
20240528,140700,1565753100,21400,21400,21400,21400,152
|
|
20240528,140600,1562500300,21400,21400,21400,21400,10
|
|
20240528,140500,1562286300,21400,21400,21400,21400,51
|
|
20240528,140400,1561194900,21350,21350,21350,21350,1
|
|
20240528,140300,1561173550,21400,21400,21400,21400,50
|
|
20240528,140200,1560103550,21400,21400,21400,21400,51
|
|
20240528,140100,1559012150,21350,21350,21350,21350,90
|
|
20240528,140000,1557090650,21350,21350,21350,21350,53
|
|
20240528,135900,1555959100,21350,21350,21350,21350,898
|
|
20240528,135800,1536786800,21400,21400,21400,21400,52
|
|
20240528,135700,1535674000,21350,21350,21350,21350,235
|
|
20240528,135600,1530656750,21350,21300,21350,21300,110
|
|
20240528,135500,1528311250,21300,21300,21350,21300,3
|
|
20240528,135400,1528247300,21350,21350,21350,21350,251
|
|
20240528,135300,1522888450,21350,21300,21350,21300,101
|
|
20240528,135200,1520732150,21400,21400,21400,21400,2
|
|
20240528,135100,1520689350,21400,21400,21400,21400,51
|
|
20240528,135000,1519597950,21300,21300,21300,21300,1
|
|
20240528,134900,1519576650,21350,21350,21350,21350,204
|
|
20240528,134800,1515221250,21400,21400,21400,21400,2
|
|
20240528,134700,1515178450,21400,21400,21400,21400,51
|
|
20240528,134600,1514087050,21300,21350,21350,21300,192
|
|
20240528,134500,1509994950,21350,21350,21350,21350,56
|
|
20240528,134400,1508799350,21400,21350,21400,21350,61
|
|
20240528,134300,1507494450,21300,21300,21300,21300,0
|
|
20240528,134200,1507494450,21300,21400,21400,21300,271
|
|
20240528,134100,1501716400,21400,21400,21400,21400,2
|
|
20240528,134000,1501673600,21400,21400,21400,21400,151
|
|
20240528,133900,1498442200,21400,21400,21400,21400,50
|
|
20240528,133800,1497372200,21400,21400,21400,21400,10
|
|
20240528,133700,1497158200,21400,21350,21400,21350,53
|
|
20240528,133600,1496024100,21300,21300,21300,21300,0
|
|
20240528,133500,1496024100,21300,21400,21400,21300,51
|
|
20240528,133400,1494932800,21300,21300,21300,21300,50
|
|
20240528,133300,1493867800,21400,21400,21400,21400,51
|
|
20240528,133200,1492776400,21300,21400,21400,21300,164
|
|
20240528,133100,1489267300,21500,21500,21500,21500,0
|
|
20240528,133000,1489267300,21500,21500,21500,21500,10
|
|
20240528,132900,1489052300,21500,21500,21500,21500,30
|
|
20240528,132800,1488407300,21500,21500,21500,21500,0
|
|
20240528,132700,1488407300,21500,21500,21500,21500,4
|
|
20240528,132600,1488321300,21400,21400,21400,21350,382
|
|
20240528,132500,1480146850,21450,21450,21450,21450,200
|
|
20240528,132400,1475856850,21450,21450,21450,21450,0
|
|
20240528,132300,1475856850,21450,21450,21450,21450,1
|
|
20240528,132200,1475835400,21450,21450,21450,21450,0
|
|
20240528,132100,1475835400,21450,21450,21450,21450,0
|
|
20240528,132000,1475835400,21450,21450,21450,21450,0
|
|
20240528,131900,1475835400,21450,21450,21450,21450,0
|
|
20240528,131800,1475835400,21450,21450,21450,21450,200
|
|
20240528,131700,1471545400,21450,21450,21450,21450,0
|
|
20240528,131600,1471545400,21450,21450,21500,21450,487
|
|
20240528,131500,1461098700,21400,21400,21400,21400,35
|
|
20240528,131400,1460349700,21400,21400,21400,21400,54
|
|
20240528,131300,1459194100,21400,21400,21400,21400,20
|
|
20240528,131200,1458766100,21400,21400,21400,21400,90
|
|
20240528,131100,1456840100,21400,21350,21400,21350,160
|
|
20240528,131000,1453419550,21300,21350,21350,21300,33
|
|
20240528,130900,1452715050,21400,21400,21400,21400,50
|
|
20240528,130800,1451645050,21400,21400,21400,21400,0
|
|
20240528,130700,1451645050,21400,21400,21400,21400,52
|
|
20240528,130600,1450532250,21400,21400,21400,21400,0
|
|
20240528,130500,1450532250,21400,21400,21400,21400,50
|
|
20240528,130400,1449462250,21400,21400,21400,21400,11
|
|
20240528,130300,1449226850,21400,21400,21400,21400,45
|
|
20240528,130200,1448263850,21400,21400,21400,21400,257
|
|
20240528,130100,1442764050,21450,21450,21450,21450,70
|
|
20240528,130000,1441262550,21450,21450,21450,21450,13
|
|
20240528,125900,1440983700,21500,21500,21500,21500,3
|
|
20240528,125800,1440919200,21500,21450,21500,21450,371
|
|
20240528,125700,1432946250,21450,21450,21450,21450,104
|
|
20240528,125600,1430715450,21450,21450,21450,21450,14
|
|
20240528,125500,1430415150,21450,21450,21450,21450,167
|
|
20240528,125400,1426833000,21400,21400,21400,21400,10
|
|
20240528,125300,1426619000,21400,21400,21400,21400,50
|
|
20240528,125200,1425549000,21400,21400,21400,21400,0
|
|
20240528,125100,1425549000,21400,21400,21400,21400,50
|
|
20240528,125000,1424479000,21450,21400,21450,21400,192
|
|
20240528,124900,1420370100,21400,21300,21400,21300,144
|
|
20240528,124800,1417297800,21400,21400,21400,21400,50
|
|
20240528,124700,1416227800,21350,21400,21400,21350,117
|
|
20240528,124600,1413724300,21350,21350,21350,21350,56
|
|
20240528,124500,1412528700,21350,21350,21350,21350,0
|
|
20240528,124400,1412528700,21350,21350,21350,21350,50
|
|
20240528,124300,1411461200,21350,21350,21350,21350,12
|
|
20240528,124200,1411205000,21350,21350,21350,21350,41
|
|
20240528,124100,1410329650,21400,21400,21400,21400,50
|
|
20240528,124000,1409259650,21300,21300,21300,21300,0
|
|
20240528,123900,1409259650,21300,21400,21400,21300,86
|
|
20240528,123800,1407422750,21400,21400,21400,21400,0
|
|
20240528,123700,1407422750,21400,21300,21400,21250,730
|
|
20240528,123600,1391900900,21300,21300,21300,21300,203
|
|
20240528,123500,1387577000,21400,21300,21400,21300,810
|
|
20240528,123400,1370318900,21400,21400,21400,21400,50
|
|
20240528,123300,1369248900,21300,21300,21300,21300,790
|
|
20240528,123200,1352421900,21300,21400,21400,21300,61
|
|
20240528,123100,1351117500,21300,21350,21350,21300,140
|
|
20240528,123000,1348130500,21400,21400,21400,21400,50
|
|
20240528,122900,1347060500,21400,21400,21400,21400,0
|
|
20240528,122800,1347060500,21400,21400,21400,21400,101
|
|
20240528,122700,1344899100,21400,21400,21400,21400,50
|
|
20240528,122600,1343829100,21400,21400,21400,21400,0
|
|
20240528,122500,1343829100,21400,21400,21400,21400,51
|
|
20240528,122400,1342737700,21400,21400,21400,21400,0
|
|
20240528,122300,1342737700,21400,21400,21400,21400,50
|
|
20240528,122200,1341667700,21300,21300,21300,21300,0
|
|
20240528,122100,1341667700,21300,21300,21350,21300,92
|
|
20240528,122000,1339705550,21350,21400,21400,21350,138
|
|
20240528,121900,1336754700,21350,21350,21350,21350,0
|
|
20240528,121800,1336754700,21350,21400,21400,21350,56
|
|
20240528,121700,1335556550,21350,21350,21350,21350,0
|
|
20240528,121600,1335556550,21350,21350,21350,21350,4
|
|
20240528,121500,1335471150,21300,21300,21300,21300,100
|
|
20240528,121400,1333341150,21400,21350,21400,21300,151
|
|
20240528,121300,1330119700,21350,21400,21400,21350,51
|
|
20240528,121200,1329028350,21400,21400,21400,21400,0
|
|
20240528,121100,1329028350,21400,21400,21400,21400,51
|
|
20240528,121000,1327936950,21300,21300,21300,21300,19
|
|
20240528,120900,1327532250,21300,21400,21400,21300,70
|
|
20240528,120800,1326036250,21400,21400,21400,21400,0
|
|
20240528,120700,1326036250,21400,21400,21400,21400,51
|
|
20240528,120600,1324944850,21250,21250,21250,21250,791
|
|
20240528,120500,1308136100,21400,21300,21400,21300,215
|
|
20240528,120400,1303551600,21350,21350,21350,21350,51
|
|
20240528,120300,1302462750,21300,21350,21350,21300,876
|
|
20240528,120200,1283803800,21400,21350,21400,21350,85
|
|
20240528,120100,1281986550,21350,21350,21350,21350,102
|
|
20240528,120000,1279808850,21400,21400,21400,21400,55
|
|
20240528,115900,1278631850,21400,21400,21400,21400,0
|
|
20240528,115800,1278631850,21400,21400,21400,21400,52
|
|
20240528,115700,1277519050,21400,21500,21500,21400,571
|
|
20240528,115600,1265299550,21500,21500,21500,21500,2
|
|
20240528,115500,1265256550,21450,21400,21450,21400,146
|
|
20240528,115400,1262124900,21400,21400,21400,21400,20
|
|
20240528,115300,1261696900,21400,21400,21400,21400,0
|
|
20240528,115200,1261696900,21400,21450,21450,21400,155
|
|
20240528,115100,1258379650,21450,21450,21450,21450,0
|
|
20240528,115000,1258379650,21450,21450,21450,21450,0
|
|
20240528,114900,1258379650,21450,21450,21450,21450,243
|
|
20240528,114800,1253167300,21500,21500,21500,21500,0
|
|
20240528,114700,1253167300,21500,21500,21500,21500,0
|
|
20240528,114600,1253167300,21500,21500,21500,21500,0
|
|
20240528,114500,1253167300,21500,21500,21500,21500,1
|
|
20240528,114400,1253145800,21450,21450,21450,21450,82
|
|
20240528,114300,1251386900,21450,21450,21450,21450,0
|
|
20240528,114200,1251386900,21450,21450,21450,21450,5
|
|
20240528,114100,1251279650,21450,21450,21450,21450,335
|
|
20240528,114000,1244093900,21450,21450,21450,21450,5
|
|
20240528,113900,1243986650,21400,21400,21400,21400,2
|
|
20240528,113800,1243943850,21400,21400,21400,21400,6
|
|
20240528,113700,1243815450,21400,21400,21400,21400,0
|
|
20240528,113600,1243815450,21400,21400,21400,21400,0
|
|
20240528,113500,1243815450,21400,21400,21400,21400,12
|
|
20240528,113400,1243558650,21400,21400,21400,21400,0
|
|
20240528,113300,1243558650,21400,21400,21400,21400,100
|
|
20240528,113200,1241418650,21400,21450,21450,21400,68
|
|
20240528,113100,1239962600,21400,21400,21400,21400,0
|
|
20240528,113000,1239962600,21400,21400,21400,21400,50
|
|
20240528,112900,1238892600,21400,21400,21400,21400,51
|
|
20240528,112800,1237801200,21400,21400,21400,21400,0
|
|
20240528,112700,1237801200,21400,21300,21400,21300,57
|
|
20240528,112600,1236582100,21400,21400,21400,21400,0
|
|
20240528,112500,1236582100,21400,21250,21400,21250,152
|
|
20240528,112400,1233344300,21400,21400,21400,21400,0
|
|
20240528,112300,1233344300,21400,21400,21400,21400,50
|
|
20240528,112200,1232274300,21400,21400,21400,21400,51
|
|
20240528,112100,1231182900,21200,21200,21200,21200,9
|
|
20240528,112000,1230992100,21200,21350,21350,21200,1370
|
|
20240528,111900,1201896150,21300,21350,21350,21300,343
|
|
20240528,111800,1194584750,21400,21400,21400,21400,57
|
|
20240528,111700,1193364950,21400,21400,21400,21400,0
|
|
20240528,111600,1193364950,21400,21450,21450,21400,51
|
|
20240528,111500,1192273500,21400,21400,21400,21400,51
|
|
20240528,111400,1191182100,21400,21400,21400,21400,0
|
|
20240528,111300,1191182100,21400,21400,21400,21400,163
|
|
20240528,111200,1187693900,21400,21400,21400,21400,0
|
|
20240528,111100,1187693900,21400,21400,21400,21400,51
|
|
20240528,111000,1186602500,21300,21300,21300,21300,997
|
|
20240528,110900,1165366400,21400,21400,21400,21400,50
|
|
20240528,110800,1164296400,21300,21350,21350,21300,233
|
|
20240528,110700,1159329400,21400,21350,21400,21350,173
|
|
20240528,110600,1155633300,21350,21350,21350,21350,55
|
|
20240528,110500,1154459050,21300,21300,21300,21300,30
|
|
20240528,110400,1153820050,21350,21350,21350,21350,51
|
|
20240528,110300,1152731200,21350,21350,21350,21350,0
|
|
20240528,110200,1152731200,21350,21300,21350,21300,275
|
|
20240528,110100,1146871200,21250,21250,21250,21250,61
|
|
20240528,110000,1145574950,21300,21300,21300,21250,851
|
|
20240528,105900,1127487400,21350,21350,21400,21350,61
|
|
20240528,105800,1126184600,21300,21350,21350,21300,110
|
|
20240528,105700,1123841100,21350,21350,21350,21350,88
|
|
20240528,105600,1121962300,21350,21350,21350,21350,62
|
|
20240528,105500,1120638600,21350,21300,21350,21300,5
|
|
20240528,105400,1120531900,21300,21350,21350,21300,6
|
|
20240528,105300,1120403850,21400,21350,21400,21350,64
|
|
20240528,105200,1119034900,21350,21400,21400,21350,325
|
|
20240528,105100,1112093600,21350,21400,21400,21350,11
|
|
20240528,105000,1111858700,21400,21350,21400,21350,52
|
|
20240528,104900,1110745950,21350,21400,21400,21350,190
|
|
20240528,104800,1106684450,21400,21400,21400,21400,50
|
|
20240528,104700,1105614450,21400,21400,21400,21400,0
|
|
20240528,104600,1105614450,21400,21400,21400,21400,51
|
|
20240528,104500,1104523050,21400,21400,21400,21400,50
|
|
20240528,104400,1103453050,21350,21250,21350,21250,723
|
|
20240528,104300,1088052000,21250,21350,21350,21250,905
|
|
20240528,104200,1068800000,21400,21400,21400,21400,0
|
|
20240528,104100,1068800000,21400,21400,21400,21400,50
|
|
20240528,104000,1067730000,21300,21400,21400,21300,91
|
|
20240528,103900,1065786600,21300,21300,21300,21300,0
|
|
20240528,103800,1065786600,21300,21400,21400,21300,101
|
|
20240528,103700,1063625300,21250,21400,21400,21250,500
|
|
20240528,103600,1052965450,21400,21400,21400,21400,30
|
|
20240528,103500,1052323450,21350,21400,21400,21350,454
|
|
20240528,103400,1042622750,21350,21350,21350,21350,81
|
|
20240528,103300,1040893400,21350,21400,21400,21250,1669
|
|
20240528,103200,1005327500,21350,21400,21400,21350,90
|
|
20240528,103100,1003403500,21400,21400,21400,21400,221
|
|
20240528,103000,998674100,21400,21400,21400,21400,20
|
|
20240528,102900,998246100,21400,21400,21400,21400,51
|
|
20240528,102800,997154700,21400,21400,21400,21400,200
|
|
20240528,102700,992874700,21400,21400,21400,21400,5
|
|
20240528,102600,992767700,21350,21400,21450,21350,747
|
|
20240528,102500,976806200,21400,21400,21400,21400,471
|
|
20240528,102400,966726800,21400,21400,21400,21400,51
|
|
20240528,102300,965635400,21400,21400,21400,21400,10
|
|
20240528,102200,965421400,21400,21400,21400,21400,185
|
|
20240528,102100,961462400,21450,21450,21450,21450,12
|
|
20240528,102000,961205000,21400,21400,21400,21400,493
|
|
20240528,101900,950654800,21450,21450,21450,21450,256
|
|
20240528,101800,945163600,21500,21500,21500,21500,0
|
|
20240528,101700,945163600,21500,21450,21500,21450,139
|
|
20240528,101600,942175600,21500,21500,21500,21500,2
|
|
20240528,101500,942132600,21500,21500,21500,21500,3
|
|
20240528,101400,942068100,21500,21500,21500,21500,90
|
|
20240528,101300,940133100,21500,21500,21500,21500,41
|
|
20240528,101200,939251600,21400,21450,21450,21400,359
|
|
20240528,101100,931556750,21400,21400,21400,21400,28
|
|
20240528,101000,930957550,21400,21450,21450,21400,500
|
|
20240528,100900,920247900,21500,21500,21500,21500,12
|
|
20240528,100800,919989900,21500,21500,21500,21500,50
|
|
20240528,100700,918914900,21500,21500,21500,21500,20
|
|
20240528,100600,918484900,21500,21450,21500,21450,240
|
|
20240528,100500,913336700,21450,21450,21450,21450,30
|
|
20240528,100400,912693200,21450,21500,21500,21450,11
|
|
20240528,100300,912457200,21500,21500,21500,21500,1
|
|
20240528,100200,912435700,21500,21500,21500,21500,121
|
|
20240528,100100,909834200,21500,21500,21500,21500,196
|
|
20240528,100000,905620200,21500,21550,21550,21500,352
|
|
20240528,095900,898046850,21550,21550,21550,21550,2
|
|
20240528,095800,898003750,21600,21550,21600,21550,199
|
|
20240528,095700,893711600,21550,21550,21550,21550,121
|
|
20240528,095600,891104050,21550,21450,21550,21450,3363
|
|
20240528,095500,818637650,21450,21450,21450,21450,74
|
|
20240528,095400,817050350,21450,21450,21450,21450,38
|
|
20240528,095300,816235250,21450,21450,21450,21450,135
|
|
20240528,095200,813339500,21450,21400,21450,21400,106
|
|
20240528,095100,811071050,21500,21400,21500,21400,111
|
|
20240528,095000,808695150,21400,21400,21400,21400,514
|
|
20240528,094900,797695550,21400,21400,21400,21400,1050
|
|
20240528,094800,775225550,21400,21400,21500,21400,252
|
|
20240528,094700,769828500,21400,21400,21400,21400,45
|
|
20240528,094600,768865500,21400,21400,21500,21400,1652
|
|
20240528,094500,733507600,21400,21400,21400,21400,59
|
|
20240528,094400,732245000,21350,21400,21400,21350,606
|
|
20240528,094300,719278150,21400,21400,21400,21400,50
|
|
20240528,094200,718208150,21350,21350,21350,21350,59
|
|
20240528,094100,716948500,21400,21400,21400,21400,52
|
|
20240528,094000,715835700,21300,21400,21400,21300,122
|
|
20240528,093900,713229550,21350,21350,21350,21350,32
|
|
20240528,093800,712546350,21400,21400,21400,21400,53
|
|
20240528,093700,711412150,21300,21300,21300,21250,575
|
|
20240528,093600,699164700,21350,21300,21400,21300,59
|
|
20240528,093500,697902750,21300,21400,21400,21300,6
|
|
20240528,093400,697774650,21400,21300,21400,21300,630
|
|
20240528,093300,684349450,21300,21400,21400,21300,1552
|
|
20240528,093200,651286850,21400,21350,21400,21300,1255
|
|
20240528,093100,624494350,21350,21450,21450,21350,496
|
|
20240528,093000,613872500,21450,21450,21450,21450,213
|
|
20240528,092900,609303650,21450,21450,21450,21450,351
|
|
20240528,092800,601774700,21450,21450,21450,21450,215
|
|
20240528,092700,597162950,21450,21450,21500,21450,210
|
|
20240528,092600,592650350,21450,21350,21550,21350,2945
|
|
20240528,092500,529579950,21300,21300,21300,21250,182
|
|
20240528,092400,525704950,21350,21250,21350,21250,84
|
|
20240528,092300,523911650,21250,21300,21300,21250,233
|
|
20240528,092200,518955600,21350,21400,21400,21350,51
|
|
20240528,092100,517864250,21450,21350,21450,21350,311
|
|
20240528,092000,511212800,21350,21300,21350,21300,60
|
|
20240528,091900,509931850,21350,21250,21350,21200,1326
|
|
20240528,091800,481622950,21350,21100,21350,21050,1563
|
|
20240528,091700,448605600,21150,21350,21350,21100,5149
|
|
20240528,091600,339799000,21200,21300,21350,21200,2390
|
|
20240528,091500,288999600,21400,21300,21400,21300,2336
|
|
20240528,091400,239242700,21300,21350,21400,21300,491
|
|
20240528,091300,228759650,21400,21350,21400,21300,1012
|
|
20240528,091200,207148900,21400,21500,21500,21400,1034
|
|
20240528,091100,184985350,21500,21500,21500,21500,430
|
|
20240528,091000,175740350,21550,21700,21700,21550,324
|
|
20240528,090900,168752250,21600,21550,21650,21550,452
|
|
20240528,090800,158991500,21550,21550,21550,21550,214
|
|
20240528,090700,154379800,21550,21550,21550,21550,801
|
|
20240528,090600,137118250,21550,21500,21550,21500,114
|
|
20240528,090500,134666550,21500,21450,21500,21350,305
|
|
20240528,090400,128143250,21500,21400,21500,21350,341
|
|
20240528,090300,120830600,21300,21300,21400,21300,1353
|
|
20240528,090200,91960700,21300,21400,21400,21300,600
|
|
20240528,090100,79127050,21350,21450,21450,21350,399
|
|
20240528,090000,70604600,21550,21600,21650,21400,3275
|