600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185700,2828082800,20650,20650,20650,20650,1646
|
|
20240529,185600,2828082800,20650,20650,20650,20650,0
|
|
20240529,185500,2828082800,20650,20650,20650,20650,0
|
|
20240529,185400,2828082800,20650,20650,20650,20650,0
|
|
20240529,185300,2828082800,20650,20650,20650,20650,0
|
|
20240529,185200,2828082800,20650,20650,20650,20650,0
|
|
20240529,185100,2828082800,20650,20650,20650,20650,0
|
|
20240529,185000,2828082800,20650,20650,20650,20650,0
|
|
20240529,184900,2828082800,20650,20650,20650,20650,0
|
|
20240529,184800,2828082800,20650,20650,20650,20650,0
|
|
20240529,184700,2828082800,20650,20650,20650,20650,0
|
|
20240529,184600,2828082800,20650,20650,20650,20650,0
|
|
20240529,184500,2828082800,20650,20650,20650,20650,0
|
|
20240529,184400,2828082800,20650,20650,20650,20650,0
|
|
20240529,184300,2828082800,20650,20650,20650,20650,0
|
|
20240529,184200,2828082800,20650,20650,20650,20650,0
|
|
20240529,184100,2828082800,20650,20650,20650,20650,0
|
|
20240529,184000,2828082800,20650,20650,20650,20650,0
|
|
20240529,183900,2828082800,20650,20650,20650,20650,0
|
|
20240529,183800,2828082800,20650,20650,20650,20650,0
|
|
20240529,183700,2828082800,20650,20650,20650,20650,0
|
|
20240529,183600,2828082800,20650,20650,20650,20650,0
|
|
20240529,183500,2828082800,20650,20650,20650,20650,0
|
|
20240529,183400,2828082800,20650,20650,20650,20650,0
|
|
20240529,183300,2828082800,20650,20650,20650,20650,0
|
|
20240529,183200,2828082800,20650,20650,20650,20650,0
|
|
20240529,183100,2828082800,20650,20650,20650,20650,0
|
|
20240529,183000,2828082800,20650,20650,20650,20650,0
|
|
20240529,182900,2828082800,20650,20650,20650,20650,0
|
|
20240529,182800,2828082800,20650,20650,20650,20650,0
|
|
20240529,182700,2828082800,20650,20650,20650,20650,1646
|
|
20240529,182600,2828082800,20650,20650,20650,20650,0
|
|
20240529,182500,2828082800,20650,20650,20650,20650,0
|
|
20240529,182400,2828082800,20650,20650,20650,20650,0
|
|
20240529,182300,2828082800,20650,20650,20650,20650,0
|
|
20240529,182200,2828082800,20650,20650,20650,20650,0
|
|
20240529,182100,2828082800,20650,20650,20650,20650,0
|
|
20240529,182000,2828082800,20650,20650,20650,20650,0
|
|
20240529,181900,2828082800,20650,20650,20650,20650,0
|
|
20240529,181800,2828082800,20650,20650,20650,20650,0
|
|
20240529,181700,2828082800,20650,20650,20650,20650,0
|
|
20240529,181600,2828082800,20650,20650,20650,20650,0
|
|
20240529,181500,2828082800,20650,20650,20650,20650,0
|
|
20240529,181400,2828082800,20650,20650,20650,20650,0
|
|
20240529,181300,2828082800,20650,20650,20650,20650,0
|
|
20240529,181200,2828082800,20650,20650,20650,20650,0
|
|
20240529,181100,2828082800,20650,20650,20650,20650,0
|
|
20240529,181000,2828082800,20650,20650,20650,20650,0
|
|
20240529,180900,2828082800,20650,20650,20650,20650,0
|
|
20240529,180800,2828082800,20650,20650,20650,20650,0
|
|
20240529,180700,2828082800,20650,20650,20650,20650,0
|
|
20240529,180600,2828082800,20650,20650,20650,20650,0
|
|
20240529,180500,2828082800,20650,20650,20650,20650,0
|
|
20240529,180400,2828082800,20650,20650,20650,20650,0
|
|
20240529,180300,2828082800,20650,20650,20650,20650,0
|
|
20240529,180200,2828082800,20650,20650,20650,20650,0
|
|
20240529,180100,2828082800,20650,20650,20650,20650,0
|
|
20240529,180000,2828082800,20650,20650,20650,20650,0
|
|
20240529,175900,2828082800,20650,20650,20650,20650,0
|
|
20240529,175800,2828082800,20650,20650,20650,20650,0
|
|
20240529,175700,2828082800,20650,20650,20650,20650,1646
|
|
20240529,175600,2828082800,20650,20650,20650,20650,0
|
|
20240529,175500,2828082800,20650,20650,20650,20650,0
|
|
20240529,175400,2828082800,20650,20650,20650,20650,0
|
|
20240529,175300,2828082800,20650,20650,20650,20650,0
|
|
20240529,175200,2828082800,20650,20650,20650,20650,0
|
|
20240529,175100,2828082800,20650,20650,20650,20650,0
|
|
20240529,175000,2828082800,20650,20650,20650,20650,0
|
|
20240529,174900,2828082800,20650,20650,20650,20650,0
|
|
20240529,174800,2828082800,20650,20650,20650,20650,0
|
|
20240529,174700,2828082800,20650,20650,20650,20650,0
|
|
20240529,174600,2828082800,20650,20650,20650,20650,0
|
|
20240529,174500,2828082800,20650,20650,20650,20650,0
|
|
20240529,174400,2828082800,20650,20650,20650,20650,0
|
|
20240529,174300,2828082800,20650,20650,20650,20650,0
|
|
20240529,174200,2828082800,20650,20650,20650,20650,0
|
|
20240529,174100,2828082800,20650,20650,20650,20650,0
|
|
20240529,174000,2828082800,20650,20650,20650,20650,0
|
|
20240529,173900,2828082800,20650,20650,20650,20650,0
|
|
20240529,173800,2828082800,20650,20650,20650,20650,0
|
|
20240529,173700,2828082800,20650,20650,20650,20650,0
|
|
20240529,173600,2828082800,20650,20650,20650,20650,0
|
|
20240529,173500,2828082800,20650,20650,20650,20650,0
|
|
20240529,173400,2828082800,20650,20650,20650,20650,0
|
|
20240529,173300,2828082800,20650,20650,20650,20650,0
|
|
20240529,173200,2828082800,20650,20650,20650,20650,0
|
|
20240529,173100,2828082800,20650,20650,20650,20650,0
|
|
20240529,173000,2828082800,20650,20650,20650,20650,0
|
|
20240529,172900,2828082800,20650,20650,20650,20650,0
|
|
20240529,172800,2828082800,20650,20650,20650,20650,0
|
|
20240529,172700,2828082800,20650,20650,20650,20650,1646
|
|
20240529,172600,2828082800,20650,20650,20650,20650,0
|
|
20240529,172500,2828082800,20650,20650,20650,20650,0
|
|
20240529,172400,2828082800,20650,20650,20650,20650,0
|
|
20240529,172300,2828082800,20650,20650,20650,20650,0
|
|
20240529,172200,2828082800,20650,20650,20650,20650,0
|
|
20240529,172100,2828082800,20650,20650,20650,20650,0
|
|
20240529,172000,2828082800,20650,20650,20650,20650,0
|
|
20240529,171900,2828082800,20650,20650,20650,20650,0
|
|
20240529,171800,2828082800,20650,20650,20650,20650,0
|
|
20240529,171700,2828082800,20650,20650,20650,20650,0
|
|
20240529,171600,2828082800,20650,20650,20650,20650,0
|
|
20240529,171500,2828082800,20650,20650,20650,20650,0
|
|
20240529,171400,2828082800,20650,20650,20650,20650,0
|
|
20240529,171300,2828082800,20650,20650,20650,20650,0
|
|
20240529,171200,2828082800,20650,20650,20650,20650,0
|
|
20240529,171100,2828082800,20650,20650,20650,20650,0
|
|
20240529,171000,2828082800,20650,20650,20650,20650,0
|
|
20240529,170900,2828082800,20650,20650,20650,20650,0
|
|
20240529,170800,2828082800,20650,20650,20650,20650,0
|
|
20240529,170700,2828082800,20650,20650,20650,20650,0
|
|
20240529,170600,2828082800,20650,20650,20650,20650,0
|
|
20240529,170500,2828082800,20650,20650,20650,20650,0
|
|
20240529,170400,2828082800,20650,20650,20650,20650,0
|
|
20240529,170300,2828082800,20650,20650,20650,20650,0
|
|
20240529,170200,2828082800,20650,20650,20650,20650,0
|
|
20240529,170100,2828082800,20650,20650,20650,20650,0
|
|
20240529,170000,2828082800,20650,20650,20650,20650,0
|
|
20240529,165900,2828082800,20650,20650,20650,20650,0
|
|
20240529,165800,2828082800,20650,20650,20650,20650,0
|
|
20240529,165700,2828082800,20650,20650,20650,20650,1646
|
|
20240529,165600,2828082800,20650,20650,20650,20650,0
|
|
20240529,165500,2828082800,20650,20650,20650,20650,0
|
|
20240529,165400,2828082800,20650,20650,20650,20650,0
|
|
20240529,165300,2828082800,20650,20650,20650,20650,0
|
|
20240529,165200,2828082800,20650,20650,20650,20650,0
|
|
20240529,165100,2828082800,20650,20650,20650,20650,0
|
|
20240529,165000,2828082800,20650,20650,20650,20650,0
|
|
20240529,164900,2828082800,20650,20650,20650,20650,0
|
|
20240529,164800,2828082800,20650,20650,20650,20650,0
|
|
20240529,164700,2828082800,20650,20650,20650,20650,0
|
|
20240529,164600,2828082800,20650,20650,20650,20650,0
|
|
20240529,164500,2828082800,20650,20650,20650,20650,0
|
|
20240529,164400,2828082800,20650,20650,20650,20650,0
|
|
20240529,164300,2828082800,20650,20650,20650,20650,0
|
|
20240529,164200,2828082800,20650,20650,20650,20650,0
|
|
20240529,164100,2828082800,20650,20650,20650,20650,0
|
|
20240529,164000,2828082800,20650,20650,20650,20650,0
|
|
20240529,163900,2828082800,20650,20650,20650,20650,0
|
|
20240529,163800,2828082800,20650,20650,20650,20650,0
|
|
20240529,163700,2828082800,20650,20650,20650,20650,0
|
|
20240529,163600,2828082800,20650,20650,20650,20650,0
|
|
20240529,163500,2828082800,20650,20650,20650,20650,0
|
|
20240529,163400,2828082800,20650,20650,20650,20650,0
|
|
20240529,163300,2828082800,20650,20650,20650,20650,0
|
|
20240529,163200,2828082800,20650,20650,20650,20650,0
|
|
20240529,163100,2828082800,20650,20650,20650,20650,0
|
|
20240529,163000,2828082800,20650,20650,20650,20650,0
|
|
20240529,162900,2828082800,20650,20650,20650,20650,0
|
|
20240529,162800,2828082800,20650,20650,20650,20650,0
|
|
20240529,162700,2828082800,20650,20650,20650,20650,1646
|
|
20240529,162600,2828082800,20650,20650,20650,20650,0
|
|
20240529,162500,2828082800,20650,20650,20650,20650,0
|
|
20240529,162400,2828082800,20650,20650,20650,20650,0
|
|
20240529,162300,2828082800,20650,20650,20650,20650,0
|
|
20240529,162200,2828082800,20650,20650,20650,20650,0
|
|
20240529,162100,2828082800,20650,20650,20650,20650,0
|
|
20240529,162000,2828082800,20650,20650,20650,20650,0
|
|
20240529,161900,2828082800,20650,20650,20650,20650,0
|
|
20240529,161800,2828082800,20650,20650,20650,20650,0
|
|
20240529,161700,2828082800,20650,20650,20650,20650,0
|
|
20240529,161600,2828082800,20650,20650,20650,20650,0
|
|
20240529,161500,2828082800,20650,20650,20650,20650,0
|
|
20240529,161400,2828082800,20650,20650,20650,20650,0
|
|
20240529,161300,2828082800,20650,20650,20650,20650,0
|
|
20240529,161200,2828082800,20650,20650,20650,20650,0
|
|
20240529,161100,2828082800,20650,20650,20650,20650,0
|
|
20240529,161000,2828082800,20650,20650,20650,20650,0
|
|
20240529,160900,2828082800,20650,20650,20650,20650,0
|
|
20240529,160800,2828082800,20650,20650,20650,20650,0
|
|
20240529,160700,2828082800,20650,20650,20650,20650,0
|
|
20240529,160600,2828082800,20650,20650,20650,20650,0
|
|
20240529,160500,2828082800,20650,20650,20650,20650,0
|
|
20240529,160400,2828082800,20650,20650,20650,20650,0
|
|
20240529,160300,2828082800,20650,20650,20650,20650,0
|
|
20240529,160200,2828082800,20650,20650,20650,20650,0
|
|
20240529,160100,2828082800,20650,20650,20650,20650,0
|
|
20240529,160000,2828082800,20650,20650,20650,20650,0
|
|
20240529,155900,2828082800,20650,20650,20650,20650,0
|
|
20240529,155800,2828082800,20650,20650,20650,20650,0
|
|
20240529,155700,2828082800,20650,20650,20650,20650,1646
|
|
20240529,155600,2828082800,20650,20650,20650,20650,0
|
|
20240529,155500,2828082800,20650,20650,20650,20650,0
|
|
20240529,155400,2828082800,20650,20650,20650,20650,0
|
|
20240529,155300,2828082800,20650,20650,20650,20650,0
|
|
20240529,155200,2828082800,20650,20650,20650,20650,0
|
|
20240529,155100,2828082800,20650,20650,20650,20650,0
|
|
20240529,155000,2828082800,20650,20650,20650,20650,0
|
|
20240529,154900,2828082800,20650,20650,20650,20650,0
|
|
20240529,154800,2828082800,20650,20650,20650,20650,0
|
|
20240529,154700,2828082800,20650,20650,20650,20650,0
|
|
20240529,154600,2828082800,20650,20650,20650,20650,0
|
|
20240529,154500,2828082800,20650,20650,20650,20650,0
|
|
20240529,154400,2828082800,20650,20650,20650,20650,0
|
|
20240529,154300,2828082800,20650,20650,20650,20650,0
|
|
20240529,154200,2828082800,20650,20650,20650,20650,0
|
|
20240529,154100,2828082800,20650,20650,20650,20650,0
|
|
20240529,154000,2828082800,20650,20650,20650,20650,0
|
|
20240529,153900,2828082800,20650,20650,20650,20650,0
|
|
20240529,153800,2828082800,20650,20650,20650,20650,0
|
|
20240529,153700,2828082800,20650,20650,20650,20650,0
|
|
20240529,153600,2828082800,20650,20650,20650,20650,0
|
|
20240529,153500,2828082800,20650,20650,20650,20650,0
|
|
20240529,153400,2828082800,20650,20650,20650,20650,0
|
|
20240529,153300,2828082800,20650,20650,20650,20650,0
|
|
20240529,153200,2828082800,20650,20650,20650,20650,0
|
|
20240529,153100,2828082800,20650,20650,20650,20650,0
|
|
20240529,153000,2828082800,20650,20650,20650,20650,1646
|
|
20240529,152900,2794092900,20600,20600,20600,20600,0
|
|
20240529,152800,2794092900,20600,20600,20600,20600,0
|
|
20240529,152700,2794092900,20600,20600,20600,20600,0
|
|
20240529,152600,2794092900,20600,20600,20600,20600,0
|
|
20240529,152500,2794092900,20600,20600,20600,20600,0
|
|
20240529,152400,2794092900,20600,20600,20600,20600,0
|
|
20240529,152300,2794092900,20600,20600,20600,20600,0
|
|
20240529,152200,2794092900,20600,20600,20600,20600,0
|
|
20240529,152100,2794092900,20600,20600,20600,20600,0
|
|
20240529,152000,2794092900,20600,20600,20600,20600,0
|
|
20240529,151900,2794092900,20600,20650,20650,20550,352
|
|
20240529,151800,2786840050,20650,20650,20650,20550,1376
|
|
20240529,151700,2758479600,20600,20600,20650,20600,337
|
|
20240529,151600,2751537300,20650,20650,20650,20600,578
|
|
20240529,151500,2739605300,20650,20650,20650,20650,6
|
|
20240529,151400,2739481400,20650,20650,20650,20600,79
|
|
20240529,151300,2737852700,20650,20650,20650,20600,2556
|
|
20240529,151200,2685184050,20600,20650,20650,20600,1255
|
|
20240529,151100,2659314050,20600,20650,20650,20600,467
|
|
20240529,151000,2649672750,20650,20700,20700,20650,1003
|
|
20240529,150900,2628960650,20700,20750,20750,20700,124
|
|
20240529,150800,2626391850,20650,20700,20700,20650,1039
|
|
20240529,150700,2604922000,20700,20750,20750,20700,719
|
|
20240529,150600,2590038000,20750,20750,20750,20750,0
|
|
20240529,150500,2590038000,20750,20750,20750,20750,2
|
|
20240529,150400,2589996500,20750,20750,20750,20700,526
|
|
20240529,150300,2579108150,20750,20750,20750,20700,47
|
|
20240529,150200,2578135050,20750,20700,20800,20650,7
|
|
20240529,150100,2577990050,20700,20700,20750,20650,77
|
|
20240529,150000,2576398500,20650,20700,20750,20650,345
|
|
20240529,145900,2569257100,20700,20700,20700,20700,9
|
|
20240529,145800,2569070800,20650,20750,20750,20650,2511
|
|
20240529,145700,2517081100,20750,20750,20750,20750,300
|
|
20240529,145600,2510856100,20750,20750,20750,20750,1
|
|
20240529,145500,2510835350,20800,20800,20800,20800,148
|
|
20240529,145400,2507756950,20900,20900,20900,20900,1
|
|
20240529,145300,2507736050,20800,20800,20800,20800,19
|
|
20240529,145200,2507340850,20800,20800,20800,20800,1202
|
|
20240529,145100,2482339250,20800,20900,20900,20800,501
|
|
20240529,145000,2471868450,20800,20850,20850,20800,588
|
|
20240529,144900,2459609400,20900,20900,20900,20900,200
|
|
20240529,144800,2455429400,20900,20900,20900,20900,200
|
|
20240529,144700,2451249400,20900,20900,20900,20900,70
|
|
20240529,144600,2449786400,20900,20900,20900,20900,16
|
|
20240529,144500,2449452000,20850,20850,20850,20850,5
|
|
20240529,144400,2449347750,20900,20850,20900,20850,46
|
|
20240529,144300,2448387900,20800,20800,20850,20800,23
|
|
20240529,144200,2447908650,20850,20850,20850,20850,7
|
|
20240529,144100,2447762700,20850,20850,20850,20850,64
|
|
20240529,144000,2446428300,20800,20850,20900,20800,207
|
|
20240529,143900,2442122500,20900,20850,20900,20850,102
|
|
20240529,143800,2439995750,20850,20800,20900,20800,8
|
|
20240529,143700,2439829050,20800,20850,20900,20800,105
|
|
20240529,143600,2437639900,20900,20900,20900,20900,0
|
|
20240529,143500,2437639900,20900,20900,20900,20900,1
|
|
20240529,143400,2437619000,20900,20900,20900,20900,0
|
|
20240529,143300,2437619000,20900,20900,20900,20900,0
|
|
20240529,143200,2437619000,20900,20900,20900,20900,0
|
|
20240529,143100,2437619000,20900,20850,20900,20850,118
|
|
20240529,143000,2435158400,20850,20850,20850,20800,23
|
|
20240529,142900,2434679700,20850,20850,20850,20800,73
|
|
20240529,142800,2433160700,20850,20850,20850,20850,0
|
|
20240529,142700,2433160700,20850,20850,20850,20850,0
|
|
20240529,142600,2433160700,20850,20850,20850,20850,0
|
|
20240529,142500,2433160700,20850,20850,20850,20800,68
|
|
20240529,142400,2431746000,20900,20900,20900,20900,2
|
|
20240529,142300,2431704200,20800,20800,20800,20800,0
|
|
20240529,142200,2431704200,20800,20850,20900,20800,22
|
|
20240529,142100,2431245850,20900,20900,20900,20900,0
|
|
20240529,142000,2431245850,20900,20900,20900,20900,2
|
|
20240529,141900,2431204050,20850,20850,20850,20850,141
|
|
20240529,141800,2428264200,20900,20900,20950,20900,427
|
|
20240529,141700,2419339600,20950,20900,20950,20850,816
|
|
20240529,141600,2402261100,20900,20900,20900,20900,102
|
|
20240529,141500,2400129300,20900,20900,20900,20900,253
|
|
20240529,141400,2394841600,20900,20950,20950,20900,141
|
|
20240529,141300,2391889700,20950,20950,20950,20950,20
|
|
20240529,141200,2391470700,20950,20850,20950,20850,2348
|
|
20240529,141100,2342437550,20850,20850,20850,20850,32
|
|
20240529,141000,2341770350,20850,20800,20850,20800,2090
|
|
20240529,140900,2298295350,20750,20750,20750,20750,0
|
|
20240529,140800,2298295350,20750,20750,20750,20750,23
|
|
20240529,140700,2297818100,20750,20750,20750,20750,0
|
|
20240529,140600,2297818100,20750,20750,20750,20750,41
|
|
20240529,140500,2296967350,20750,20750,20750,20750,0
|
|
20240529,140400,2296967350,20750,20750,20750,20750,1
|
|
20240529,140300,2296946600,20800,20800,20800,20800,34
|
|
20240529,140200,2296239400,20700,20700,20700,20700,87
|
|
20240529,140100,2294438500,20700,20750,20800,20700,60
|
|
20240529,140000,2293196250,20800,20700,20800,20700,4
|
|
20240529,135900,2293113350,20750,20750,20750,20750,250
|
|
20240529,135800,2287925850,20750,20750,20750,20750,637
|
|
20240529,135700,2274708100,20750,20750,20750,20750,0
|
|
20240529,135600,2274708100,20750,20750,20750,20750,2
|
|
20240529,135500,2274666600,20750,20750,20750,20750,4
|
|
20240529,135400,2274583600,20750,20700,20750,20700,34
|
|
20240529,135300,2273878300,20700,20700,20700,20700,2
|
|
20240529,135200,2273836900,20700,20700,20750,20700,689
|
|
20240529,135100,2259574550,20700,20700,20700,20700,159
|
|
20240529,135000,2256283250,20700,20700,20700,20700,12
|
|
20240529,134900,2256034850,20750,20750,20750,20750,0
|
|
20240529,134800,2256034850,20750,20700,20750,20650,4
|
|
20240529,134700,2255952000,20700,20700,20700,20700,0
|
|
20240529,134600,2255952000,20700,20750,20750,20700,639
|
|
20240529,134500,2242714100,20700,20700,20700,20700,0
|
|
20240529,134400,2242714100,20700,20700,20700,20700,0
|
|
20240529,134300,2242714100,20700,20700,20700,20700,50
|
|
20240529,134200,2241679100,20700,20700,20700,20700,435
|
|
20240529,134100,2232674600,20750,20750,20750,20750,115
|
|
20240529,134000,2230288350,20800,20800,20800,20800,0
|
|
20240529,133900,2230288350,20800,20800,20800,20800,1
|
|
20240529,133800,2230267550,20800,20800,20800,20800,0
|
|
20240529,133700,2230267550,20800,20750,20800,20750,158
|
|
20240529,133600,2226988050,20750,20750,20750,20750,506
|
|
20240529,133500,2216488550,20700,20700,20700,20700,519
|
|
20240529,133400,2205745250,20700,20700,20700,20700,434
|
|
20240529,133300,2196761450,20700,20650,20700,20650,556
|
|
20240529,133200,2185278550,20650,20650,20650,20650,0
|
|
20240529,133100,2185278550,20650,20700,20700,20650,2
|
|
20240529,133000,2185237200,20650,20650,20650,20650,64
|
|
20240529,132900,2183915600,20700,20650,20700,20650,2
|
|
20240529,132800,2183874250,20650,20650,20650,20650,0
|
|
20240529,132700,2183874250,20650,20650,20650,20650,109
|
|
20240529,132600,2181623400,20650,20650,20650,20650,52
|
|
20240529,132500,2180549600,20650,20700,20700,20650,2
|
|
20240529,132400,2180508250,20650,20650,20650,20650,8
|
|
20240529,132300,2180343050,20650,20700,20700,20650,2
|
|
20240529,132200,2180301700,20650,20650,20650,20650,63
|
|
20240529,132100,2179000750,20650,20650,20650,20650,49
|
|
20240529,132000,2177988900,20650,20650,20650,20650,1
|
|
20240529,131900,2177968250,20650,20650,20650,20650,2
|
|
20240529,131800,2177926950,20650,20650,20650,20650,68
|
|
20240529,131700,2176522750,20650,20650,20650,20650,1
|
|
20240529,131600,2176502100,20700,20700,20700,20700,1
|
|
20240529,131500,2176481400,20650,20650,20650,20650,4
|
|
20240529,131400,2176398800,20650,20650,20650,20650,1
|
|
20240529,131300,2176378150,20700,20700,20700,20700,0
|
|
20240529,131200,2176378150,20700,20700,20700,20700,115
|
|
20240529,131100,2173997650,20700,20700,20700,20700,1
|
|
20240529,131000,2173976950,20650,20650,20650,20650,301
|
|
20240529,130900,2167761300,20700,20700,20700,20700,1
|
|
20240529,130800,2167740600,20650,20650,20650,20650,80
|
|
20240529,130700,2166088600,20650,20650,20650,20650,0
|
|
20240529,130600,2166088600,20650,20650,20650,20650,12
|
|
20240529,130500,2165840800,20700,20700,20700,20700,0
|
|
20240529,130400,2165840800,20700,20700,20700,20700,31
|
|
20240529,130300,2165199100,20700,20700,20700,20700,1
|
|
20240529,130200,2165178400,20650,20700,20700,20650,231
|
|
20240529,130100,2160401700,20650,20650,20650,20650,0
|
|
20240529,130000,2160401700,20650,20650,20650,20650,0
|
|
20240529,125900,2160401700,20650,20650,20650,20650,25
|
|
20240529,125800,2159885450,20650,20700,20700,20650,101
|
|
20240529,125700,2157799750,20650,20700,20700,20650,2
|
|
20240529,125600,2157758400,20650,20650,20650,20650,2
|
|
20240529,125500,2157717100,20650,20700,20700,20650,2
|
|
20240529,125400,2157675750,20700,20650,20700,20650,3
|
|
20240529,125300,2157613750,20650,20600,20650,20600,52
|
|
20240529,125200,2156540050,20650,20600,20650,20600,4
|
|
20240529,125100,2156457550,20550,20600,20600,20550,133
|
|
20240529,125000,2153717850,20550,20550,20550,20550,131
|
|
20240529,124900,2151025800,20600,20600,20600,20600,437
|
|
20240529,124800,2142023600,20600,20550,20600,20550,290
|
|
20240529,124700,2136062850,20600,20600,20600,20600,2125
|
|
20240529,124600,2092287850,20600,20600,20600,20600,0
|
|
20240529,124500,2092287850,20600,20600,20600,20600,2
|
|
20240529,124400,2092246650,20600,20650,20650,20600,1183
|
|
20240529,124300,2067820150,20600,20650,20650,20600,19
|
|
20240529,124200,2067428550,20600,20650,20650,20600,18
|
|
20240529,124100,2067057350,20650,20600,20650,20600,18
|
|
20240529,124000,2066685850,20600,20600,20600,20600,2
|
|
20240529,123900,2066644650,20600,20600,20600,20600,957
|
|
20240529,123800,2046930450,20600,20600,20600,20600,3
|
|
20240529,123700,2046868650,20600,20650,20650,20600,232
|
|
20240529,123600,2042082150,20650,20600,20650,20600,118
|
|
20240529,123500,2039646300,20600,20600,20600,20600,102
|
|
20240529,123400,2037545100,20650,20650,20650,20650,91
|
|
20240529,123300,2035665950,20650,20600,20650,20600,68
|
|
20240529,123200,2034263350,20600,20600,20600,20600,3
|
|
20240529,123100,2034201550,20600,20600,20600,20600,12
|
|
20240529,123000,2033954350,20600,20600,20600,20550,922
|
|
20240529,122900,2014961550,20600,20600,20600,20600,420
|
|
20240529,122800,2006309550,20600,20650,20650,20600,2700
|
|
20240529,122700,1950678250,20650,20650,20650,20650,1301
|
|
20240529,122600,1923812600,20650,20650,20650,20650,2
|
|
20240529,122500,1923771300,20650,20700,20700,20650,17
|
|
20240529,122400,1923420200,20650,20700,20700,20650,540
|
|
20240529,122300,1912242250,20700,20700,20700,20700,3
|
|
20240529,122200,1912180150,20700,20700,20700,20700,0
|
|
20240529,122100,1912180150,20700,20700,20700,20700,2
|
|
20240529,122000,1912138750,20700,20700,20700,20700,16
|
|
20240529,121900,1911807550,20700,20700,20700,20700,601
|
|
20240529,121800,1899366850,20700,20700,20700,20700,45
|
|
20240529,121700,1898435350,20700,20700,20700,20700,1302
|
|
20240529,121600,1871483950,20700,20700,20700,20700,0
|
|
20240529,121500,1871483950,20700,20750,20750,20700,3
|
|
20240529,121400,1871421800,20750,20700,20750,20700,78
|
|
20240529,121300,1869804300,20700,20700,20700,20700,5
|
|
20240529,121200,1869700800,20700,20700,20700,20700,2
|
|
20240529,121100,1869659400,20800,20750,20800,20700,353
|
|
20240529,121000,1862351150,20750,20750,20750,20750,197
|
|
20240529,120900,1858263400,20750,20750,20750,20750,5
|
|
20240529,120800,1858159650,20750,20750,20800,20750,10
|
|
20240529,120700,1857951900,20750,20750,20750,20750,1
|
|
20240529,120600,1857931150,20750,20750,20750,20700,554
|
|
20240529,120500,1846435750,20750,20750,20750,20750,101
|
|
20240529,120400,1844340000,20750,20750,20750,20750,551
|
|
20240529,120300,1832906750,20700,20750,20750,20700,502
|
|
20240529,120200,1822490350,20700,20700,20700,20700,2
|
|
20240529,120100,1822448950,20750,20700,20750,20700,2
|
|
20240529,120000,1822407500,20700,20800,20800,20700,165
|
|
20240529,115900,1818990000,20800,20700,20800,20700,505
|
|
20240529,115800,1808498700,20750,20750,20750,20750,217
|
|
20240529,115700,1803995950,20700,20750,20750,20700,241
|
|
20240529,115600,1798995300,20700,20700,20700,20700,619
|
|
20240529,115500,1786182000,20700,20750,20750,20700,376
|
|
20240529,115400,1778380100,20750,20750,20750,20750,2
|
|
20240529,115300,1778338600,20750,20750,20750,20750,2
|
|
20240529,115200,1778297100,20750,20750,20750,20750,0
|
|
20240529,115100,1778297100,20750,20750,20750,20750,1
|
|
20240529,115000,1778276350,20800,20800,20800,20750,107
|
|
20240529,114900,1776050850,20750,20750,20750,20750,4
|
|
20240529,114800,1775967850,20750,20750,20750,20750,2
|
|
20240529,114700,1775926350,20750,20750,20800,20750,507
|
|
20240529,114600,1765405850,20800,20750,20800,20750,47
|
|
20240529,114500,1764430100,20750,20750,20800,20750,25
|
|
20240529,114400,1763911300,20750,20800,20800,20750,42
|
|
20240529,114300,1763037800,20750,20750,20750,20750,3
|
|
20240529,114200,1762975550,20750,20750,20750,20750,105
|
|
20240529,114100,1760796800,20750,20750,20750,20750,2
|
|
20240529,114000,1760755300,20800,20750,20800,20750,120
|
|
20240529,113900,1758259450,20750,20750,20750,20750,0
|
|
20240529,113800,1758259450,20750,20750,20750,20750,1
|
|
20240529,113700,1758238700,20750,20800,20800,20750,17
|
|
20240529,113600,1757885250,20800,20800,20800,20750,880
|
|
20240529,113500,1739581350,20800,20800,20800,20800,103
|
|
20240529,113400,1737438950,20800,20800,20800,20800,21
|
|
20240529,113300,1737002150,20850,20850,20850,20800,300
|
|
20240529,113200,1730749650,20800,20800,20800,20800,842
|
|
20240529,113100,1713236050,20800,20800,20800,20800,2
|
|
20240529,113000,1713194450,20800,20850,20850,20800,32
|
|
20240529,112900,1712527350,20850,20800,20850,20800,101
|
|
20240529,112800,1710421550,20850,20800,20850,20800,115
|
|
20240529,112700,1708023900,20800,20800,20800,20800,91
|
|
20240529,112600,1706131100,20800,20800,20800,20800,3
|
|
20240529,112500,1706068700,20800,20800,20800,20800,2
|
|
20240529,112400,1706027100,20800,20800,20800,20800,1
|
|
20240529,112300,1706006300,20850,20850,20850,20800,6
|
|
20240529,112200,1705881300,20850,20800,20850,20800,42
|
|
20240529,112100,1705005700,20850,20850,20850,20850,8
|
|
20240529,112000,1704838900,20800,20800,20800,20800,3
|
|
20240529,111900,1704776500,20850,20850,20850,20850,536
|
|
20240529,111800,1693600900,20850,20900,20900,20850,69
|
|
20240529,111700,1692161600,20850,20800,20850,20800,674
|
|
20240529,111600,1678108800,20800,20850,20850,20800,59
|
|
20240529,111500,1676881550,20800,20800,20800,20800,200
|
|
20240529,111400,1672721550,20800,20800,20800,20800,2
|
|
20240529,111300,1672679950,20800,20800,20800,20800,223
|
|
20240529,111200,1668041550,20800,20800,20800,20800,4
|
|
20240529,111100,1667958350,20850,20800,20850,20800,16
|
|
20240529,111000,1667624800,20800,20800,20800,20800,2
|
|
20240529,110900,1667583200,20800,20800,20800,20800,62
|
|
20240529,110800,1666293600,20750,20800,20800,20750,11
|
|
20240529,110700,1666064900,20800,20800,20800,20750,6
|
|
20240529,110600,1665940200,20750,20700,20750,20700,573
|
|
20240529,110500,1654066750,20700,20700,20700,20700,2
|
|
20240529,110400,1654025350,20750,20750,20750,20700,164
|
|
20240529,110300,1650629200,20700,20750,20750,20700,7
|
|
20240529,110200,1650484000,20700,20750,20750,20700,1008
|
|
20240529,110100,1629568100,20750,20800,20800,20750,31
|
|
20240529,110000,1628923350,20800,20750,20800,20750,86
|
|
20240529,105900,1627134650,20750,20800,20800,20750,201
|
|
20240529,105800,1622953950,20750,20750,20750,20750,1
|
|
20240529,105700,1622933200,20750,20750,20750,20750,16
|
|
20240529,105600,1622601200,20750,20800,20800,20750,207
|
|
20240529,105500,1618295700,20750,20750,20750,20750,3
|
|
20240529,105400,1618233450,20750,20750,20800,20750,4
|
|
20240529,105300,1618150400,20750,20750,20750,20750,603
|
|
20240529,105200,1605638150,20750,20700,20750,20700,297
|
|
20240529,105100,1599475500,20700,20700,20700,20700,1
|
|
20240529,105000,1599454800,20700,20750,20750,20700,218
|
|
20240529,104900,1594931400,20750,20750,20750,20750,217
|
|
20240529,104800,1590428650,20750,20750,20750,20750,1
|
|
20240529,104700,1590407900,20700,20800,20800,20700,207
|
|
20240529,104600,1586116200,20750,20750,20800,20750,7
|
|
20240529,104500,1585970750,20750,20700,20750,20700,45
|
|
20240529,104400,1585038450,20700,20750,20750,20700,1008
|
|
20240529,104300,1564122550,20700,20750,20750,20700,181
|
|
20240529,104200,1560371850,20750,20750,20750,20750,53
|
|
20240529,104100,1559272100,20750,20750,20750,20750,269
|
|
20240529,104000,1553690350,20700,20700,20750,20700,190
|
|
20240529,103900,1549748100,20700,20750,20750,20700,61
|
|
20240529,103800,1548482400,20750,20750,20750,20750,250
|
|
20240529,103700,1543294900,20800,20800,20800,20750,55
|
|
20240529,103600,1542151000,20750,20850,20850,20750,325
|
|
20240529,103500,1535389350,20800,20850,20850,20800,16
|
|
20240529,103400,1535055800,20800,20800,20800,20800,3
|
|
20240529,103300,1534993400,20850,20850,20850,20850,12
|
|
20240529,103200,1534743200,20850,20800,20850,20800,202
|
|
20240529,103100,1530531650,20800,20800,20800,20750,170
|
|
20240529,103000,1526995800,20750,20700,20750,20700,416
|
|
20240529,102900,1518363900,20750,20750,20750,20700,13
|
|
20240529,102800,1518094300,20700,20700,20700,20700,3
|
|
20240529,102700,1518032200,20700,20700,20700,20700,0
|
|
20240529,102600,1518032200,20700,20700,20700,20700,42
|
|
20240529,102500,1517162800,20700,20750,20750,20700,523
|
|
20240529,102400,1506310650,20750,20750,20800,20750,66
|
|
20240529,102300,1504940950,20750,20800,20800,20750,8
|
|
20240529,102200,1504774750,20750,20750,20750,20750,4
|
|
20240529,102100,1504691750,20750,20800,20800,20750,166
|
|
20240529,102000,1501239000,20800,20800,20800,20800,35
|
|
20240529,101900,1500511000,20800,20800,20850,20750,106
|
|
20240529,101800,1498301150,20800,20800,20800,20750,201
|
|
20240529,101700,1494120500,20800,20850,20850,20800,129
|
|
20240529,101600,1491437250,20850,20800,20850,20800,76
|
|
20240529,101500,1489852700,20800,20800,20800,20800,83
|
|
20240529,101400,1488126300,20800,20750,20800,20750,179
|
|
20240529,101300,1484408700,20750,20800,20800,20750,82
|
|
20240529,101200,1482703250,20800,20800,20800,20750,6
|
|
20240529,101100,1482578600,20700,20700,20700,20700,3
|
|
20240529,101000,1482516500,20750,20750,20750,20700,726
|
|
20240529,100900,1467455150,20700,20650,20700,20650,652
|
|
20240529,100800,1453959100,20650,20550,20700,20550,309
|
|
20240529,100700,1447583000,20550,20700,20700,20550,392
|
|
20240529,100600,1439519800,20550,20600,20700,20550,3591
|
|
20240529,100500,1365596350,20600,20650,20650,20550,2356
|
|
20240529,100400,1317112300,20650,20650,20650,20600,56
|
|
20240529,100300,1315956100,20650,20650,20650,20550,1242
|
|
20240529,100200,1290393200,20600,20600,20600,20600,862
|
|
20240529,100100,1272636000,20600,20700,20700,20600,7006
|
|
20240529,100000,1127982150,20700,20750,20750,20700,1089
|
|
20240529,095900,1105439600,20700,20750,20750,20700,404
|
|
20240529,095800,1097074900,20700,20750,20750,20700,1230
|
|
20240529,095700,1071613150,20750,20750,20800,20750,694
|
|
20240529,095600,1057212600,20800,20800,20800,20750,642
|
|
20240529,095500,1043859050,20800,20850,20850,20800,21
|
|
20240529,095400,1043421350,20850,20900,20900,20850,1111
|
|
20240529,095300,1020245750,20850,20850,20850,20800,207
|
|
20240529,095200,1015929850,20850,20800,20850,20800,192
|
|
20240529,095100,1011931800,20850,20700,20850,20700,524
|
|
20240529,095000,1001032800,20700,20800,20800,20700,476
|
|
20240529,094900,991139750,20750,20700,20750,20700,256
|
|
20240529,094800,985828000,20700,20650,20750,20650,392
|
|
20240529,094700,977706800,20650,20750,20800,20650,5907
|
|
20240529,094600,855495700,20750,20800,20850,20750,2701
|
|
20240529,094500,799342550,20850,20750,20850,20700,578
|
|
20240529,094400,787338400,20800,20750,20800,20750,1134
|
|
20240529,094300,763807850,20750,20850,20850,20750,1595
|
|
20240529,094200,730645750,20850,20850,20900,20800,423
|
|
20240529,094100,721823050,20850,20850,20900,20850,1515
|
|
20240529,094000,690219350,20900,20900,20950,20900,548
|
|
20240529,093900,678763600,20900,20900,20900,20850,382
|
|
20240529,093800,670780150,20850,20850,20850,20850,495
|
|
20240529,093700,660459400,20850,20850,20850,20850,133
|
|
20240529,093600,657686350,20850,20950,21000,20850,3459
|
|
20240529,093500,585365000,20950,21050,21050,20950,2040
|
|
20240529,093400,542532950,21100,21050,21100,21000,2969
|
|
20240529,093300,480085700,21050,21100,21100,21050,545
|
|
20240529,093200,468586250,21100,21100,21100,21100,1202
|
|
20240529,093100,443224050,21100,21100,21200,21100,285
|
|
20240529,093000,437204550,21100,21100,21100,21100,2
|
|
20240529,092900,437162350,21100,21150,21150,21100,2480
|
|
20240529,092800,384715450,21200,21200,21200,21150,659
|
|
20240529,092700,370749800,21150,21150,21150,21150,367
|
|
20240529,092600,362987750,21200,21200,21200,21150,165
|
|
20240529,092500,359491050,21200,21150,21200,21150,264
|
|
20240529,092400,353894300,21150,21200,21200,21150,143
|
|
20240529,092300,350864700,21200,21200,21200,21150,453
|
|
20240529,092200,341271150,21150,21150,21150,21150,18
|
|
20240529,092100,340890450,21200,21200,21250,21150,1392
|
|
20240529,092000,311390800,21250,21250,21300,21250,252
|
|
20240529,091900,306035750,21150,21250,21250,21150,65
|
|
20240529,091800,304660750,21150,21150,21150,21150,2
|
|
20240529,091700,304618450,21150,21200,21200,21150,254
|
|
20240529,091600,299233700,21200,21200,21300,21200,191
|
|
20240529,091500,295184400,21200,21300,21300,21200,175
|
|
20240529,091400,291467300,21300,21150,21300,21100,1178
|
|
20240529,091300,266564350,21150,21250,21250,21150,1418
|
|
20240529,091200,236553100,21200,21200,21300,21200,699
|
|
20240529,091100,221732650,21200,21300,21300,21200,523
|
|
20240529,091000,210629300,21300,21400,21400,21300,551
|
|
20240529,090900,198879300,21350,21300,21450,21300,71
|
|
20240529,090800,197359300,21300,21450,21450,21300,22
|
|
20240529,090700,196887700,21350,21300,21350,21300,502
|
|
20240529,090600,186190100,21350,21500,21500,21200,1581
|
|
20240529,090500,152500450,21500,21450,21500,21450,277
|
|
20240529,090400,146547250,21450,21350,21450,21350,1100
|
|
20240529,090300,122997150,21300,21300,21300,21300,177
|
|
20240529,090200,119227050,21250,21200,21350,21150,177
|
|
20240529,090100,115477250,21150,21200,21350,21100,378
|
|
20240529,090000,107479650,21100,21450,21450,21100,5031
|