619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,191600,351767700,23900,23900,23900,23900,202
|
|
20240529,191500,351767700,23900,23900,23900,23900,0
|
|
20240529,191400,351767700,23900,23900,23900,23900,0
|
|
20240529,191300,351767700,23900,23900,23900,23900,0
|
|
20240529,191200,351767700,23900,23900,23900,23900,0
|
|
20240529,191100,351767700,23900,23900,23900,23900,0
|
|
20240529,191000,351767700,23900,23900,23900,23900,0
|
|
20240529,190900,351767700,23900,23900,23900,23900,0
|
|
20240529,190800,351767700,23900,23900,23900,23900,0
|
|
20240529,190700,351767700,23900,23900,23900,23900,0
|
|
20240529,190600,351767700,23900,23900,23900,23900,0
|
|
20240529,190500,351767700,23900,23900,23900,23900,0
|
|
20240529,190400,351767700,23900,23900,23900,23900,0
|
|
20240529,190300,351767700,23900,23900,23900,23900,0
|
|
20240529,190200,351767700,23900,23900,23900,23900,0
|
|
20240529,190100,351767700,23900,23900,23900,23900,0
|
|
20240529,190000,351767700,23900,23900,23900,23900,0
|
|
20240529,185900,351767700,23900,23900,23900,23900,0
|
|
20240529,185800,351767700,23900,23900,23900,23900,0
|
|
20240529,185700,351767700,23900,23900,23900,23900,0
|
|
20240529,185600,351767700,23900,23900,23900,23900,0
|
|
20240529,185500,351767700,23900,23900,23900,23900,0
|
|
20240529,185400,351767700,23900,23900,23900,23900,0
|
|
20240529,185300,351767700,23900,23900,23900,23900,0
|
|
20240529,185200,351767700,23900,23900,23900,23900,0
|
|
20240529,185100,351767700,23900,23900,23900,23900,0
|
|
20240529,185000,351767700,23900,23900,23900,23900,0
|
|
20240529,184900,351767700,23900,23900,23900,23900,0
|
|
20240529,184800,351767700,23900,23900,23900,23900,0
|
|
20240529,184700,351767700,23900,23900,23900,23900,0
|
|
20240529,184600,351767700,23900,23900,23900,23900,202
|
|
20240529,184500,351767700,23900,23900,23900,23900,0
|
|
20240529,184400,351767700,23900,23900,23900,23900,0
|
|
20240529,184300,351767700,23900,23900,23900,23900,0
|
|
20240529,184200,351767700,23900,23900,23900,23900,0
|
|
20240529,184100,351767700,23900,23900,23900,23900,0
|
|
20240529,184000,351767700,23900,23900,23900,23900,0
|
|
20240529,183900,351767700,23900,23900,23900,23900,0
|
|
20240529,183800,351767700,23900,23900,23900,23900,0
|
|
20240529,183700,351767700,23900,23900,23900,23900,0
|
|
20240529,183600,351767700,23900,23900,23900,23900,0
|
|
20240529,183500,351767700,23900,23900,23900,23900,0
|
|
20240529,183400,351767700,23900,23900,23900,23900,0
|
|
20240529,183300,351767700,23900,23900,23900,23900,0
|
|
20240529,183200,351767700,23900,23900,23900,23900,0
|
|
20240529,183100,351767700,23900,23900,23900,23900,0
|
|
20240529,183000,351767700,23900,23900,23900,23900,0
|
|
20240529,182900,351767700,23900,23900,23900,23900,0
|
|
20240529,182800,351767700,23900,23900,23900,23900,0
|
|
20240529,182700,351767700,23900,23900,23900,23900,0
|
|
20240529,182600,351767700,23900,23900,23900,23900,0
|
|
20240529,182500,351767700,23900,23900,23900,23900,0
|
|
20240529,182400,351767700,23900,23900,23900,23900,0
|
|
20240529,182300,351767700,23900,23900,23900,23900,0
|
|
20240529,182200,351767700,23900,23900,23900,23900,0
|
|
20240529,182100,351767700,23900,23900,23900,23900,0
|
|
20240529,182000,351767700,23900,23900,23900,23900,0
|
|
20240529,181900,351767700,23900,23900,23900,23900,0
|
|
20240529,181800,351767700,23900,23900,23900,23900,0
|
|
20240529,181700,351767700,23900,23900,23900,23900,0
|
|
20240529,181600,351767700,23900,23900,23900,23900,202
|
|
20240529,181500,351767700,23900,23900,23900,23900,0
|
|
20240529,181400,351767700,23900,23900,23900,23900,0
|
|
20240529,181300,351767700,23900,23900,23900,23900,0
|
|
20240529,181200,351767700,23900,23900,23900,23900,0
|
|
20240529,181100,351767700,23900,23900,23900,23900,0
|
|
20240529,181000,351767700,23900,23900,23900,23900,0
|
|
20240529,180900,351767700,23900,23900,23900,23900,0
|
|
20240529,180800,351767700,23900,23900,23900,23900,0
|
|
20240529,180700,351767700,23900,23900,23900,23900,0
|
|
20240529,180600,351767700,23900,23900,23900,23900,0
|
|
20240529,180500,351767700,23900,23900,23900,23900,0
|
|
20240529,180400,351767700,23900,23900,23900,23900,0
|
|
20240529,180300,351767700,23900,23900,23900,23900,0
|
|
20240529,180200,351767700,23900,23900,23900,23900,0
|
|
20240529,180100,351767700,23900,23900,23900,23900,0
|
|
20240529,180000,351767700,23900,23900,23900,23900,0
|
|
20240529,175900,351767700,23900,23900,23900,23900,0
|
|
20240529,175800,351767700,23900,23900,23900,23900,0
|
|
20240529,175700,351767700,23900,23900,23900,23900,0
|
|
20240529,175600,351767700,23900,23900,23900,23900,0
|
|
20240529,175500,351767700,23900,23900,23900,23900,0
|
|
20240529,175400,351767700,23900,23900,23900,23900,0
|
|
20240529,175300,351767700,23900,23900,23900,23900,0
|
|
20240529,175200,351767700,23900,23900,23900,23900,0
|
|
20240529,175100,351767700,23900,23900,23900,23900,0
|
|
20240529,175000,351767700,23900,23900,23900,23900,0
|
|
20240529,174900,351767700,23900,23900,23900,23900,0
|
|
20240529,174800,351767700,23900,23900,23900,23900,0
|
|
20240529,174700,351767700,23900,23900,23900,23900,0
|
|
20240529,174600,351767700,23900,23900,23900,23900,202
|
|
20240529,174500,351767700,23900,23900,23900,23900,0
|
|
20240529,174400,351767700,23900,23900,23900,23900,0
|
|
20240529,174300,351767700,23900,23900,23900,23900,0
|
|
20240529,174200,351767700,23900,23900,23900,23900,0
|
|
20240529,174100,351767700,23900,23900,23900,23900,0
|
|
20240529,174000,351767700,23900,23900,23900,23900,0
|
|
20240529,173900,351767700,23900,23900,23900,23900,0
|
|
20240529,173800,351767700,23900,23900,23900,23900,0
|
|
20240529,173700,351767700,23900,23900,23900,23900,0
|
|
20240529,173600,351767700,23900,23900,23900,23900,0
|
|
20240529,173500,351767700,23900,23900,23900,23900,0
|
|
20240529,173400,351767700,23900,23900,23900,23900,0
|
|
20240529,173300,351767700,23900,23900,23900,23900,0
|
|
20240529,173200,351767700,23900,23900,23900,23900,0
|
|
20240529,173100,351767700,23900,23900,23900,23900,0
|
|
20240529,173000,351767700,23900,23900,23900,23900,0
|
|
20240529,172900,351767700,23900,23900,23900,23900,0
|
|
20240529,172800,351767700,23900,23900,23900,23900,0
|
|
20240529,172700,351767700,23900,23900,23900,23900,0
|
|
20240529,172600,351767700,23900,23900,23900,23900,0
|
|
20240529,172500,351767700,23900,23900,23900,23900,0
|
|
20240529,172400,351767700,23900,23900,23900,23900,0
|
|
20240529,172300,351767700,23900,23900,23900,23900,0
|
|
20240529,172200,351767700,23900,23900,23900,23900,0
|
|
20240529,172100,351767700,23900,23900,23900,23900,0
|
|
20240529,172000,351767700,23900,23900,23900,23900,0
|
|
20240529,171900,351767700,23900,23900,23900,23900,0
|
|
20240529,171800,351767700,23900,23900,23900,23900,0
|
|
20240529,171700,351767700,23900,23900,23900,23900,0
|
|
20240529,171600,351767700,23900,23900,23900,23900,202
|
|
20240529,171500,351767700,23900,23900,23900,23900,0
|
|
20240529,171400,351767700,23900,23900,23900,23900,0
|
|
20240529,171300,351767700,23900,23900,23900,23900,0
|
|
20240529,171200,351767700,23900,23900,23900,23900,0
|
|
20240529,171100,351767700,23900,23900,23900,23900,0
|
|
20240529,171000,351767700,23900,23900,23900,23900,0
|
|
20240529,170900,351767700,23900,23900,23900,23900,0
|
|
20240529,170800,351767700,23900,23900,23900,23900,0
|
|
20240529,170700,351767700,23900,23900,23900,23900,0
|
|
20240529,170600,351767700,23900,23900,23900,23900,0
|
|
20240529,170500,351767700,23900,23900,23900,23900,0
|
|
20240529,170400,351767700,23900,23900,23900,23900,0
|
|
20240529,170300,351767700,23900,23900,23900,23900,0
|
|
20240529,170200,351767700,23900,23900,23900,23900,0
|
|
20240529,170100,351767700,23900,23900,23900,23900,0
|
|
20240529,170000,351767700,23900,23900,23900,23900,0
|
|
20240529,165900,351767700,23900,23900,23900,23900,0
|
|
20240529,165800,351767700,23900,23900,23900,23900,0
|
|
20240529,165700,351767700,23900,23900,23900,23900,0
|
|
20240529,165600,351767700,23900,23900,23900,23900,0
|
|
20240529,165500,351767700,23900,23900,23900,23900,0
|
|
20240529,165400,351767700,23900,23900,23900,23900,0
|
|
20240529,165300,351767700,23900,23900,23900,23900,0
|
|
20240529,165200,351767700,23900,23900,23900,23900,0
|
|
20240529,165100,351767700,23900,23900,23900,23900,0
|
|
20240529,165000,351767700,23900,23900,23900,23900,0
|
|
20240529,164900,351767700,23900,23900,23900,23900,0
|
|
20240529,164800,351767700,23900,23900,23900,23900,0
|
|
20240529,164700,351767700,23900,23900,23900,23900,0
|
|
20240529,164600,351767700,23900,23900,23900,23900,202
|
|
20240529,164500,351767700,23900,23900,23900,23900,0
|
|
20240529,164400,351767700,23900,23900,23900,23900,0
|
|
20240529,164300,351767700,23900,23900,23900,23900,0
|
|
20240529,164200,351767700,23900,23900,23900,23900,0
|
|
20240529,164100,351767700,23900,23900,23900,23900,0
|
|
20240529,164000,351767700,23900,23900,23900,23900,0
|
|
20240529,163900,351767700,23900,23900,23900,23900,0
|
|
20240529,163800,351767700,23900,23900,23900,23900,0
|
|
20240529,163700,351767700,23900,23900,23900,23900,0
|
|
20240529,163600,351767700,23900,23900,23900,23900,0
|
|
20240529,163500,351767700,23900,23900,23900,23900,0
|
|
20240529,163400,351767700,23900,23900,23900,23900,0
|
|
20240529,163300,351767700,23900,23900,23900,23900,0
|
|
20240529,163200,351767700,23900,23900,23900,23900,0
|
|
20240529,163100,351767700,23900,23900,23900,23900,0
|
|
20240529,163000,351767700,23900,23900,23900,23900,0
|
|
20240529,162900,351767700,23900,23900,23900,23900,0
|
|
20240529,162800,351767700,23900,23900,23900,23900,0
|
|
20240529,162700,351767700,23900,23900,23900,23900,0
|
|
20240529,162600,351767700,23900,23900,23900,23900,0
|
|
20240529,162500,351767700,23900,23900,23900,23900,0
|
|
20240529,162400,351767700,23900,23900,23900,23900,0
|
|
20240529,162300,351767700,23900,23900,23900,23900,0
|
|
20240529,162200,351767700,23900,23900,23900,23900,0
|
|
20240529,162100,351767700,23900,23900,23900,23900,0
|
|
20240529,162000,351767700,23900,23900,23900,23900,0
|
|
20240529,161900,351767700,23900,23900,23900,23900,0
|
|
20240529,161800,351767700,23900,23900,23900,23900,0
|
|
20240529,161700,351767700,23900,23900,23900,23900,0
|
|
20240529,161600,351767700,23900,23900,23900,23900,202
|
|
20240529,161500,351767700,23900,23900,23900,23900,0
|
|
20240529,161400,351767700,23900,23900,23900,23900,0
|
|
20240529,161300,351767700,23900,23900,23900,23900,0
|
|
20240529,161200,351767700,23900,23900,23900,23900,0
|
|
20240529,161100,351767700,23900,23900,23900,23900,0
|
|
20240529,161000,351767700,23900,23900,23900,23900,0
|
|
20240529,160900,351767700,23900,23900,23900,23900,0
|
|
20240529,160800,351767700,23900,23900,23900,23900,0
|
|
20240529,160700,351767700,23900,23900,23900,23900,0
|
|
20240529,160600,351767700,23900,23900,23900,23900,0
|
|
20240529,160500,351767700,23900,23900,23900,23900,0
|
|
20240529,160400,351767700,23900,23900,23900,23900,0
|
|
20240529,160300,351767700,23900,23900,23900,23900,0
|
|
20240529,160200,351767700,23900,23900,23900,23900,0
|
|
20240529,160100,351767700,23900,23900,23900,23900,0
|
|
20240529,160000,351767700,23900,23900,23900,23900,0
|
|
20240529,155900,351767700,23900,23900,23900,23900,0
|
|
20240529,155800,351767700,23900,23900,23900,23900,0
|
|
20240529,155700,351767700,23900,23900,23900,23900,0
|
|
20240529,155600,351767700,23900,23900,23900,23900,0
|
|
20240529,155500,351767700,23900,23900,23900,23900,0
|
|
20240529,155400,351767700,23900,23900,23900,23900,0
|
|
20240529,155300,351767700,23900,23900,23900,23900,0
|
|
20240529,155200,351767700,23900,23900,23900,23900,0
|
|
20240529,155100,351767700,23900,23900,23900,23900,0
|
|
20240529,155000,351767700,23900,23900,23900,23900,0
|
|
20240529,154900,351767700,23900,23900,23900,23900,0
|
|
20240529,154800,351767700,23900,23900,23900,23900,0
|
|
20240529,154700,351767700,23900,23900,23900,23900,0
|
|
20240529,154600,351767700,23900,23900,23900,23900,202
|
|
20240529,154500,351767700,23900,23900,23900,23900,0
|
|
20240529,154400,351767700,23900,23900,23900,23900,0
|
|
20240529,154300,351767700,23900,23900,23900,23900,0
|
|
20240529,154200,351767700,23900,23900,23900,23900,0
|
|
20240529,154100,351767700,23900,23900,23900,23900,0
|
|
20240529,154000,351767700,23900,23900,23900,23900,0
|
|
20240529,153900,351767700,23900,23900,23900,23900,0
|
|
20240529,153800,351767700,23900,23900,23900,23900,0
|
|
20240529,153700,351767700,23900,23900,23900,23900,0
|
|
20240529,153600,351767700,23900,23900,23900,23900,0
|
|
20240529,153500,351767700,23900,23900,23900,23900,0
|
|
20240529,153400,351767700,23900,23900,23900,23900,0
|
|
20240529,153300,351767700,23900,23900,23900,23900,0
|
|
20240529,153200,351767700,23900,23900,23900,23900,0
|
|
20240529,153100,351767700,23900,23900,23900,23900,0
|
|
20240529,153000,351767700,23900,23900,23900,23900,202
|
|
20240529,152900,346939900,23900,23900,23900,23900,0
|
|
20240529,152800,346939900,23900,23900,23900,23900,0
|
|
20240529,152700,346939900,23900,23900,23900,23900,0
|
|
20240529,152600,346939900,23900,23900,23900,23900,0
|
|
20240529,152500,346939900,23900,23900,23900,23900,0
|
|
20240529,152400,346939900,23900,23900,23900,23900,0
|
|
20240529,152300,346939900,23900,23900,23900,23900,0
|
|
20240529,152200,346939900,23900,23900,23900,23900,0
|
|
20240529,152100,346939900,23900,23900,23900,23900,0
|
|
20240529,152000,346939900,23900,23900,23900,23900,0
|
|
20240529,151900,346939900,23900,23900,23950,23900,11
|
|
20240529,151800,346676950,23900,23900,23900,23900,66
|
|
20240529,151700,345099550,23900,23950,23950,23900,105
|
|
20240529,151600,342589950,23900,23950,23950,23900,161
|
|
20240529,151500,338741900,23900,23900,23900,23900,6
|
|
20240529,151400,338598500,23950,23950,23950,23950,0
|
|
20240529,151300,338598500,23950,23950,23950,23950,1
|
|
20240529,151200,338574550,23900,23900,23900,23900,0
|
|
20240529,151100,338574550,23900,23900,23900,23900,31
|
|
20240529,151000,337833650,23900,23900,23950,23900,75
|
|
20240529,150900,336041100,23900,23900,23950,23900,22
|
|
20240529,150800,335515200,23950,23950,23950,23950,1
|
|
20240529,150700,335491250,23900,23900,23900,23900,0
|
|
20240529,150600,335491250,23900,23900,23900,23900,0
|
|
20240529,150500,335491250,23900,23950,23950,23900,27
|
|
20240529,150400,334845850,23900,23900,23900,23900,0
|
|
20240529,150300,334845850,23900,23900,23900,23900,0
|
|
20240529,150200,334845850,23900,23900,23900,23900,0
|
|
20240529,150100,334845850,23900,23900,23900,23900,583
|
|
20240529,150000,320912150,23900,23950,24000,23900,409
|
|
20240529,145900,311127150,23950,23950,23950,23950,1
|
|
20240529,145800,311103200,23900,23900,23900,23900,0
|
|
20240529,145700,311103200,23900,23950,23950,23900,12
|
|
20240529,145600,310816300,23950,23950,23950,23950,0
|
|
20240529,145500,310816300,23950,24000,24000,23950,82
|
|
20240529,145400,308852350,24000,24000,24000,24000,0
|
|
20240529,145300,308852350,24000,24000,24000,24000,3
|
|
20240529,145200,308780350,23950,23950,23950,23950,93
|
|
20240529,145100,306553000,23950,24000,24000,23950,47
|
|
20240529,145000,305427200,23950,23950,23950,23950,145
|
|
20240529,144900,301954450,23950,23950,23950,23950,5
|
|
20240529,144800,301834700,23900,23900,23900,23900,0
|
|
20240529,144700,301834700,23900,23900,23900,23900,60
|
|
20240529,144600,300400700,23950,23950,23950,23950,0
|
|
20240529,144500,300400700,23950,23950,23950,23950,89
|
|
20240529,144400,298269150,23950,23950,23950,23950,0
|
|
20240529,144300,298269150,23950,23950,23950,23950,0
|
|
20240529,144200,298269150,23950,23950,23950,23950,0
|
|
20240529,144100,298269150,23950,23950,23950,23950,0
|
|
20240529,144000,298269150,23950,23950,23950,23950,46
|
|
20240529,143900,297167450,24000,24000,24000,24000,1
|
|
20240529,143800,297143450,24000,24000,24000,24000,0
|
|
20240529,143700,297143450,24000,24000,24000,24000,11
|
|
20240529,143600,296879450,23950,23950,23950,23950,0
|
|
20240529,143500,296879450,23950,23950,23950,23950,0
|
|
20240529,143400,296879450,23950,23950,23950,23950,0
|
|
20240529,143300,296879450,23950,23950,23950,23950,0
|
|
20240529,143200,296879450,23950,23950,23950,23950,60
|
|
20240529,143100,295442450,23950,23950,23950,23950,0
|
|
20240529,143000,295442450,23950,23950,23950,23950,0
|
|
20240529,142900,295442450,23950,23950,23950,23950,8
|
|
20240529,142800,295250850,23950,23950,23950,23950,0
|
|
20240529,142700,295250850,23950,23950,23950,23950,37
|
|
20240529,142600,294364700,23950,23950,23950,23950,15
|
|
20240529,142500,294005450,23950,23950,23950,23950,8
|
|
20240529,142400,293813850,23950,23950,23950,23950,0
|
|
20240529,142300,293813850,23950,23950,23950,23950,0
|
|
20240529,142200,293813850,23950,23950,23950,23950,7
|
|
20240529,142100,293646200,23950,23950,23950,23950,0
|
|
20240529,142000,293646200,23950,23950,23950,23950,8
|
|
20240529,141900,293454600,23950,23950,23950,23950,0
|
|
20240529,141800,293454600,23950,23950,23950,23950,7
|
|
20240529,141700,293286950,23950,23950,23950,23950,0
|
|
20240529,141600,293286950,23950,23950,23950,23950,24
|
|
20240529,141500,292712150,23950,23950,23950,23950,8
|
|
20240529,141400,292520550,24000,24000,24000,24000,100
|
|
20240529,141300,290120550,23950,23950,23950,23950,7
|
|
20240529,141200,289952900,23950,23950,23950,23950,0
|
|
20240529,141100,289952900,23950,23950,23950,23950,8
|
|
20240529,141000,289761300,23950,23950,23950,23950,0
|
|
20240529,140900,289761300,23950,23950,23950,23950,0
|
|
20240529,140800,289761300,23950,24000,24000,23950,81
|
|
20240529,140700,287817650,23950,23950,23950,23950,0
|
|
20240529,140600,287817650,23950,23950,23950,23950,8
|
|
20240529,140500,287626050,23950,23950,23950,23950,0
|
|
20240529,140400,287626050,23950,23950,23950,23950,7
|
|
20240529,140300,287458400,24000,24000,24000,24000,0
|
|
20240529,140200,287458400,24000,24000,24000,24000,4
|
|
20240529,140100,287362400,23950,23950,23950,23950,8
|
|
20240529,140000,287170800,24000,24000,24000,24000,0
|
|
20240529,135900,287170800,24000,23950,24000,23950,8
|
|
20240529,135800,286979150,23950,23950,23950,23950,0
|
|
20240529,135700,286979150,23950,23950,23950,23950,8
|
|
20240529,135600,286787550,23950,23950,23950,23950,0
|
|
20240529,135500,286787550,23950,23950,23950,23950,1
|
|
20240529,135400,286763600,23950,23950,23950,23950,7
|
|
20240529,135300,286595950,23950,23950,23950,23950,0
|
|
20240529,135200,286595950,23950,23950,23950,23950,8
|
|
20240529,135100,286404350,23950,23950,23950,23950,0
|
|
20240529,135000,286404350,23950,23950,23950,23950,7
|
|
20240529,134900,286236700,23950,23950,23950,23950,0
|
|
20240529,134800,286236700,23950,23950,23950,23950,0
|
|
20240529,134700,286236700,23950,23950,23950,23950,8
|
|
20240529,134600,286045100,24000,24000,24000,24000,3
|
|
20240529,134500,285973100,24000,24000,24000,24000,14
|
|
20240529,134400,285637100,24050,24050,24050,24050,1
|
|
20240529,134300,285613050,23950,23950,23950,23950,7
|
|
20240529,134200,285445400,23950,23950,23950,23950,0
|
|
20240529,134100,285445400,23950,23950,23950,23950,7
|
|
20240529,134000,285277750,23950,23950,24050,23950,75
|
|
20240529,133900,283476300,23950,23950,23950,23950,0
|
|
20240529,133800,283476300,23950,23950,23950,23950,147
|
|
20240529,133700,279955650,23950,23950,23950,23950,0
|
|
20240529,133600,279955650,23950,23950,23950,23950,20
|
|
20240529,133500,279476650,23950,23950,23950,23950,8
|
|
20240529,133400,279285050,23950,23950,23950,23950,0
|
|
20240529,133300,279285050,23950,23950,23950,23950,7
|
|
20240529,133200,279117400,23950,23950,23950,23950,0
|
|
20240529,133100,279117400,23950,23950,23950,23950,8
|
|
20240529,133000,278925800,23950,23950,23950,23950,0
|
|
20240529,132900,278925800,23950,23950,23950,23950,56
|
|
20240529,132800,277584600,23950,23950,23950,23950,7
|
|
20240529,132700,277416950,23950,23950,23950,23950,2
|
|
20240529,132600,277369050,23950,23950,23950,23950,8
|
|
20240529,132500,277177450,23950,23950,23950,23950,0
|
|
20240529,132400,277177450,23950,23950,23950,23950,7
|
|
20240529,132300,277009800,24100,24100,24100,24100,30
|
|
20240529,132200,276286800,23950,23950,23950,23950,0
|
|
20240529,132100,276286800,23950,24100,24100,23950,48
|
|
20240529,132000,275131200,24100,24100,24100,24100,1
|
|
20240529,131900,275107100,23950,23950,23950,23950,7
|
|
20240529,131800,274939450,24100,24100,24100,24100,0
|
|
20240529,131700,274939450,24100,23950,24100,23950,28
|
|
20240529,131600,274265850,24100,24100,24100,24100,1
|
|
20240529,131500,274241750,23950,23950,23950,23950,0
|
|
20240529,131400,274241750,23950,23950,23950,23950,7
|
|
20240529,131300,274074100,23950,23950,23950,23950,0
|
|
20240529,131200,274074100,23950,23950,23950,23950,8
|
|
20240529,131100,273882500,23950,23950,23950,23950,0
|
|
20240529,131000,273882500,23950,24100,24100,23950,17
|
|
20240529,130900,273473850,23950,23950,23950,23950,0
|
|
20240529,130800,273473850,23950,23950,23950,23950,0
|
|
20240529,130700,273473850,23950,23950,23950,23950,8
|
|
20240529,130600,273282250,23950,23950,23950,23950,0
|
|
20240529,130500,273282250,23950,23950,23950,23950,7
|
|
20240529,130400,273114600,23950,23950,23950,23950,18
|
|
20240529,130300,272683500,23950,23950,23950,23950,8
|
|
20240529,130200,272491900,23950,23950,23950,23950,0
|
|
20240529,130100,272491900,23950,23950,23950,23950,0
|
|
20240529,130000,272491900,23950,24000,24000,23950,59
|
|
20240529,125900,271076250,23950,23950,23950,23950,4
|
|
20240529,125800,270980450,23950,24000,24000,23950,14
|
|
20240529,125700,270644800,24000,24000,24000,24000,3
|
|
20240529,125600,270572800,24000,23950,24000,23950,11
|
|
20240529,125500,270309200,23950,23950,23950,23950,4
|
|
20240529,125400,270213400,23950,23950,23950,23950,17
|
|
20240529,125300,269806250,23950,23950,23950,23950,10
|
|
20240529,125200,269566750,23950,23950,23950,23950,0
|
|
20240529,125100,269566750,23950,24000,24000,23950,51
|
|
20240529,125000,268342900,24000,24000,24000,24000,3
|
|
20240529,124900,268270900,24000,24000,24000,24000,10
|
|
20240529,124800,268030900,24000,24000,24000,24000,3
|
|
20240529,124700,267958900,24000,24000,24000,24000,9
|
|
20240529,124600,267742900,24000,24000,24000,24000,8
|
|
20240529,124500,267550900,24000,24000,24000,24000,3
|
|
20240529,124400,267478900,24000,24000,24000,24000,10
|
|
20240529,124300,267238900,24000,24000,24000,24000,3
|
|
20240529,124200,267166900,24000,24000,24000,24000,11
|
|
20240529,124100,266902900,24000,24000,24000,24000,3
|
|
20240529,124000,266830900,24000,24000,24000,24000,4
|
|
20240529,123900,266734900,23950,23950,23950,23950,10
|
|
20240529,123800,266495400,23950,23950,23950,23950,3
|
|
20240529,123700,266423550,23950,23950,23950,23950,12
|
|
20240529,123600,266136150,23950,23950,23950,23950,4
|
|
20240529,123500,266040350,24150,24000,24150,24000,179
|
|
20240529,123400,261724150,24000,23950,24000,23950,136
|
|
20240529,123300,258462650,23950,23950,23950,23950,3
|
|
20240529,123200,258390800,23950,23950,23950,23950,11
|
|
20240529,123100,258127350,23950,23950,24000,23950,290
|
|
20240529,123000,251172650,23950,23950,23950,23950,7
|
|
20240529,122900,251005000,23900,23900,23900,23900,3
|
|
20240529,122800,250933300,23900,23900,23900,23900,8
|
|
20240529,122700,250742100,23900,23900,23900,23900,3
|
|
20240529,122600,250670400,23900,23900,23900,23900,3
|
|
20240529,122500,250598700,23900,23900,23900,23900,132
|
|
20240529,122400,247443900,23900,23900,23900,23900,3
|
|
20240529,122300,247372200,23900,23900,23900,23900,11
|
|
20240529,122200,247109300,23900,23900,23900,23900,0
|
|
20240529,122100,247109300,23900,23950,23950,23900,144
|
|
20240529,122000,243660650,23950,23950,23950,23950,3
|
|
20240529,121900,243588800,23950,23950,23950,23950,5
|
|
20240529,121800,243469050,23950,23950,23950,23950,12
|
|
20240529,121700,243181650,23950,23950,23950,23950,3
|
|
20240529,121600,243109800,23950,23950,23950,23950,7
|
|
20240529,121500,242942150,23950,23950,23950,23950,3
|
|
20240529,121400,242870300,23950,23950,23950,23950,3
|
|
20240529,121300,242798450,23950,23950,23950,23950,11
|
|
20240529,121200,242535000,23950,23950,23950,23950,3
|
|
20240529,121100,242463150,23950,23950,23950,23950,10
|
|
20240529,121000,242223650,24000,24000,24000,24000,1
|
|
20240529,120900,242199650,23950,23950,23950,23950,10
|
|
20240529,120800,241960150,23950,23950,23950,23950,3
|
|
20240529,120700,241888300,23950,23950,23950,23950,3
|
|
20240529,120600,241816450,23950,24000,24000,23950,17
|
|
20240529,120500,241408850,24000,23950,24000,23950,10
|
|
20240529,120400,241169000,23950,23950,23950,23950,7
|
|
20240529,120300,241001350,23950,23950,23950,23950,3
|
|
20240529,120200,240929500,23950,23950,23950,23950,11
|
|
20240529,120100,240666050,23950,23950,23950,23950,3
|
|
20240529,120000,240594200,23950,23950,23950,23950,53
|
|
20240529,115900,239324850,23950,23950,23950,23950,10
|
|
20240529,115800,239085350,23950,23950,23950,23950,0
|
|
20240529,115700,239085350,23950,24000,24000,23950,5
|
|
20240529,115600,238965550,24000,24000,24000,24000,3
|
|
20240529,115500,238893550,24000,24000,24000,24000,23
|
|
20240529,115400,238341550,24000,24000,24000,24000,39
|
|
20240529,115300,237405550,24000,24000,24000,24000,128
|
|
20240529,115200,234333550,24000,24000,24000,24000,8
|
|
20240529,115100,234141550,24000,24000,24000,24000,3
|
|
20240529,115000,234069550,24000,24000,24000,24000,10
|
|
20240529,114900,233829550,24000,24000,24000,24000,103
|
|
20240529,114800,231357550,24000,24000,24000,24000,11
|
|
20240529,114700,231093550,24000,24000,24000,24000,3
|
|
20240529,114600,231021550,24000,24000,24000,24000,0
|
|
20240529,114500,231021550,24000,24000,24000,24000,10
|
|
20240529,114400,230781550,24000,24000,24000,24000,3
|
|
20240529,114300,230709550,24000,24000,24000,24000,11
|
|
20240529,114200,230445550,24000,24000,24000,24000,142
|
|
20240529,114100,227037550,24000,24000,24000,24000,10
|
|
20240529,114000,226797550,24000,24000,24000,24000,3
|
|
20240529,113900,226725550,24000,24000,24000,24000,0
|
|
20240529,113800,226725550,24000,24000,24000,24000,12
|
|
20240529,113700,226437550,24000,24000,24000,24000,3
|
|
20240529,113600,226365550,24000,24000,24000,24000,10
|
|
20240529,113500,226125550,24000,24000,24000,24000,3
|
|
20240529,113400,226053550,24000,24000,24000,24000,11
|
|
20240529,113300,225789550,24000,24000,24000,24000,0
|
|
20240529,113200,225789550,24000,24000,24000,24000,3
|
|
20240529,113100,225717550,24000,24000,24000,24000,10
|
|
20240529,113000,225477550,24000,24000,24000,24000,3
|
|
20240529,112900,225405550,24000,24000,24000,24000,11
|
|
20240529,112800,225141550,24050,23950,24050,23950,125
|
|
20240529,112700,222135750,24000,23950,24000,23950,11
|
|
20240529,112600,221872100,23950,23950,23950,23950,23
|
|
20240529,112500,221321250,23950,23950,23950,23950,4
|
|
20240529,112400,221225450,24000,23950,24000,23950,16
|
|
20240529,112300,220842200,24000,23950,24000,23950,4
|
|
20240529,112200,220746350,24000,23950,24000,23950,8
|
|
20240529,112100,220554500,23950,23950,23950,23950,0
|
|
20240529,112000,220554500,23950,23950,23950,23950,10
|
|
20240529,111900,220315000,23950,23950,23950,23950,3
|
|
20240529,111800,220243150,23950,23950,23950,23950,5
|
|
20240529,111700,220123400,23950,23950,23950,23950,11
|
|
20240529,111600,219859950,23950,24050,24050,23950,4
|
|
20240529,111500,219764050,23950,23950,23950,23950,7
|
|
20240529,111400,219596400,23950,23950,23950,23950,3
|
|
20240529,111300,219524550,23950,23950,23950,23950,11
|
|
20240529,111200,219261100,24000,23950,24000,23950,14
|
|
20240529,111100,218925250,23950,23950,23950,23950,3
|
|
20240529,111000,218853400,23950,23950,23950,23950,10
|
|
20240529,110900,218613900,23950,23950,23950,23950,0
|
|
20240529,110800,218613900,23950,23950,23950,23950,11
|
|
20240529,110700,218350450,24000,23950,24000,23950,4
|
|
20240529,110600,218254600,23950,23950,23950,23950,10
|
|
20240529,110500,218015100,23950,23950,23950,23950,3
|
|
20240529,110400,217943250,23950,23950,23950,23950,53
|
|
20240529,110300,216673900,23950,23950,23950,23950,8
|
|
20240529,110200,216482300,23950,23950,23950,23950,3
|
|
20240529,110100,216410450,23950,23950,23950,23950,10
|
|
20240529,110000,216170950,23950,24000,24000,23950,4
|
|
20240529,105900,216075100,23950,23950,23950,23950,12
|
|
20240529,105800,215787700,23950,23950,23950,23950,3
|
|
20240529,105700,215715850,23950,23950,23950,23950,0
|
|
20240529,105600,215715850,23950,23950,23950,23950,15
|
|
20240529,105500,215356600,23950,23950,23950,23950,4
|
|
20240529,105400,215260800,23950,23950,23950,23950,11
|
|
20240529,105300,214997350,24000,24000,24000,24000,5
|
|
20240529,105200,214877350,23950,23950,23950,23950,3
|
|
20240529,105100,214805500,23950,23950,24000,23950,84
|
|
20240529,105000,212789900,23950,23950,23950,23950,2
|
|
20240529,104900,212742000,23950,23950,23950,23950,11
|
|
20240529,104800,212478550,23950,23950,23950,23950,8
|
|
20240529,104700,212286950,23900,23900,23900,23900,10
|
|
20240529,104600,212047950,23900,23950,23950,23900,8
|
|
20240529,104500,211856500,23950,23950,23950,23950,145
|
|
20240529,104400,208383750,23950,23950,23950,23950,33
|
|
20240529,104300,207593400,23950,23950,23950,23950,3
|
|
20240529,104200,207521550,23950,24000,24000,23950,581
|
|
20240529,104100,193606200,24000,24000,24000,24000,115
|
|
20240529,104000,190846200,24000,24000,24000,24000,11
|
|
20240529,103900,190582200,24000,24000,24000,24000,5
|
|
20240529,103800,190462200,24000,24000,24000,24000,54
|
|
20240529,103700,189166200,24000,24000,24000,24000,10
|
|
20240529,103600,188926200,24000,24000,24000,24000,103
|
|
20240529,103500,186454200,24000,24000,24000,24000,10
|
|
20240529,103400,186214200,24000,24000,24000,24000,3
|
|
20240529,103300,186142200,24000,24000,24000,24000,8
|
|
20240529,103200,185950200,24000,24000,24000,24000,3
|
|
20240529,103100,185878200,24000,24000,24000,24000,28
|
|
20240529,103000,185206200,24000,24000,24000,24000,35
|
|
20240529,102900,184366200,24000,24000,24000,24000,53
|
|
20240529,102800,183094200,24000,24000,24050,24000,12
|
|
20240529,102700,182806150,24000,24000,24000,24000,0
|
|
20240529,102600,182806150,24000,24000,24000,24000,100
|
|
20240529,102500,180406150,24000,24000,24000,24000,103
|
|
20240529,102400,177934150,24000,24000,24000,24000,3
|
|
20240529,102300,177862150,24000,24000,24000,24000,21
|
|
20240529,102200,177358150,24000,24000,24000,24000,3
|
|
20240529,102100,177286150,24050,24050,24050,24050,5
|
|
20240529,102000,177165900,24000,24050,24050,24000,112
|
|
20240529,101900,174472450,24050,24050,24050,24050,23
|
|
20240529,101800,173919300,24050,24050,24050,24050,3
|
|
20240529,101700,173847150,24050,24050,24050,24050,3
|
|
20240529,101600,173775000,24050,24150,24150,24050,11
|
|
20240529,101500,173510350,24050,24050,24050,24050,3
|
|
20240529,101400,173438200,24050,24050,24050,24050,8
|
|
20240529,101300,173245800,24050,24050,24050,24050,3
|
|
20240529,101200,173173650,24050,24050,24050,24050,10
|
|
20240529,101100,172933150,24050,24100,24150,24050,5
|
|
20240529,101000,172812750,24050,24050,24050,24050,103
|
|
20240529,100900,170335600,24050,24050,24050,24050,11
|
|
20240529,100800,170071050,24050,24050,24050,24050,78
|
|
20240529,100700,168195150,24050,24050,24050,24050,10
|
|
20240529,100600,167954650,24050,24150,24150,24050,23
|
|
20240529,100500,167399500,24050,24050,24050,24000,390
|
|
20240529,100400,158020550,24000,24000,24000,24000,3
|
|
20240529,100300,157948550,24000,24000,24000,24000,3
|
|
20240529,100200,157876550,24000,24000,24000,24000,7
|
|
20240529,100100,157708550,24000,24000,24000,24000,3
|
|
20240529,100000,157636550,24000,24000,24000,24000,11
|
|
20240529,095900,157372550,24000,24000,24000,24000,4
|
|
20240529,095800,157276550,24050,24050,24050,24050,384
|
|
20240529,095700,148041350,24050,24050,24050,24050,3
|
|
20240529,095600,147969200,24100,24100,24100,24100,10
|
|
20240529,095500,147728200,24050,24100,24100,24050,13
|
|
20240529,095400,147415450,24050,24050,24050,24050,3
|
|
20240529,095300,147343300,24050,24050,24050,24050,10
|
|
20240529,095200,147102800,24050,24050,24050,24050,3
|
|
20240529,095100,147030650,24050,24050,24050,24050,10
|
|
20240529,095000,146790150,24050,24050,24050,24050,6
|
|
20240529,094900,146645850,24050,24050,24050,24050,3
|
|
20240529,094800,146573700,24050,24050,24050,24050,7
|
|
20240529,094700,146405350,24050,24050,24050,24050,3
|
|
20240529,094600,146333200,24200,24050,24200,24050,4
|
|
20240529,094500,146236850,24050,24200,24200,24000,9
|
|
20240529,094400,146020400,24050,24050,24050,24050,0
|
|
20240529,094300,146020400,24050,24050,24050,24050,503
|
|
20240529,094200,133923250,24050,24050,24050,24050,58
|
|
20240529,094100,132528350,24200,24100,24200,24100,172
|
|
20240529,094000,128382750,24100,24100,24100,24100,116
|
|
20240529,093900,125587150,24100,24100,24100,24100,3
|
|
20240529,093800,125514850,24200,24200,24200,24200,4
|
|
20240529,093700,125418050,24100,24150,24200,24100,776
|
|
20240529,093600,106669100,24050,24050,24150,24050,5
|
|
20240529,093500,106548750,24050,24050,24050,24050,3
|
|
20240529,093400,106476600,24050,24050,24050,24050,63
|
|
20240529,093300,104961450,24050,24050,24050,24050,3
|
|
20240529,093200,104889300,24150,24050,24150,24050,183
|
|
20240529,093100,100479350,24000,24000,24000,24000,3
|
|
20240529,093000,100407350,24000,24000,24050,24000,446
|
|
20240529,092900,89682450,24000,24000,24000,24000,252
|
|
20240529,092800,83634450,24000,24000,24000,24000,4
|
|
20240529,092700,83538450,24000,24000,24000,24000,3
|
|
20240529,092600,83466450,24000,24000,24000,24000,150
|
|
20240529,092500,79866450,24000,24050,24050,24000,53
|
|
20240529,092400,78591950,24000,24000,24000,24000,3
|
|
20240529,092300,78519950,24000,24050,24050,24000,334
|
|
20240529,092200,70487650,24050,24050,24050,24050,3
|
|
20240529,092100,70415500,24050,24050,24050,24050,3
|
|
20240529,092000,70343350,24050,24050,24050,24050,47
|
|
20240529,091900,69213000,24050,24050,24050,24050,9
|
|
20240529,091800,68996550,24100,24050,24100,24050,4
|
|
20240529,091700,68900300,24050,24050,24050,24050,13
|
|
20240529,091600,68587650,24050,24050,24050,24050,0
|
|
20240529,091500,68587650,24050,24050,24050,24050,28
|
|
20240529,091400,67914250,24050,24050,24050,24050,158
|
|
20240529,091300,64114350,24050,24050,24050,24050,13
|
|
20240529,091200,63801700,24050,24050,24050,24050,66
|
|
20240529,091100,62214400,24000,24000,24000,24000,44
|
|
20240529,091000,61158400,24100,24100,24100,24100,200
|
|
20240529,090900,56338400,24000,24100,24100,24000,96
|
|
20240529,090800,54025100,24100,24000,24100,24000,240
|
|
20240529,090700,48241400,24000,24050,24050,24000,39
|
|
20240529,090600,47303900,23950,23950,23950,23950,3
|
|
20240529,090500,47232050,23900,23950,23950,23900,1143
|
|
20240529,090400,19900700,23950,24050,24100,23950,455
|
|
20240529,090300,8977250,24100,24100,24100,24050,9
|
|
20240529,090200,8760500,24050,24050,24050,24050,3
|
|
20240529,090100,8688350,24050,24150,24150,24050,5
|
|
20240529,090000,8568000,24000,24000,24000,24000,357
|