588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184500,5767070750,29700,29700,29700,29700,11132
|
|
20240527,184400,5767070750,29700,29700,29700,29700,0
|
|
20240527,184300,5767070750,29700,29700,29700,29700,0
|
|
20240527,184200,5767070750,29700,29700,29700,29700,0
|
|
20240527,184100,5767070750,29700,29700,29700,29700,0
|
|
20240527,184000,5767070750,29700,29700,29700,29700,0
|
|
20240527,183900,5767070750,29700,29700,29700,29700,0
|
|
20240527,183800,5767070750,29700,29700,29700,29700,0
|
|
20240527,183700,5767070750,29700,29700,29700,29700,0
|
|
20240527,183600,5767070750,29700,29700,29700,29700,0
|
|
20240527,183500,5767070750,29700,29700,29700,29700,0
|
|
20240527,183400,5767070750,29700,29700,29700,29700,0
|
|
20240527,183300,5767070750,29700,29700,29700,29700,0
|
|
20240527,183200,5767070750,29700,29700,29700,29700,0
|
|
20240527,183100,5767070750,29700,29700,29700,29700,0
|
|
20240527,183000,5767070750,29700,29700,29700,29700,0
|
|
20240527,182900,5767070750,29700,29700,29700,29700,0
|
|
20240527,182800,5767070750,29700,29700,29700,29700,0
|
|
20240527,182700,5767070750,29700,29700,29700,29700,0
|
|
20240527,182600,5767070750,29700,29700,29700,29700,0
|
|
20240527,182500,5767070750,29700,29700,29700,29700,0
|
|
20240527,182400,5767070750,29700,29700,29700,29700,0
|
|
20240527,182300,5767070750,29700,29700,29700,29700,0
|
|
20240527,182200,5767070750,29700,29700,29700,29700,0
|
|
20240527,182100,5767070750,29700,29700,29700,29700,0
|
|
20240527,182000,5767070750,29700,29700,29700,29700,0
|
|
20240527,181900,5767070750,29700,29700,29700,29700,0
|
|
20240527,181800,5767070750,29700,29700,29700,29700,0
|
|
20240527,181700,5767070750,29700,29700,29700,29700,0
|
|
20240527,181600,5767070750,29700,29700,29700,29700,0
|
|
20240527,181500,5767070750,29700,29700,29700,29700,11132
|
|
20240527,181400,5767070750,29700,29700,29700,29700,0
|
|
20240527,181300,5767070750,29700,29700,29700,29700,0
|
|
20240527,181200,5767070750,29700,29700,29700,29700,0
|
|
20240527,181100,5767070750,29700,29700,29700,29700,0
|
|
20240527,181000,5767070750,29700,29700,29700,29700,0
|
|
20240527,180900,5767070750,29700,29700,29700,29700,0
|
|
20240527,180800,5767070750,29700,29700,29700,29700,0
|
|
20240527,180700,5767070750,29700,29700,29700,29700,0
|
|
20240527,180600,5767070750,29700,29700,29700,29700,0
|
|
20240527,180500,5767070750,29700,29700,29700,29700,0
|
|
20240527,180400,5767070750,29700,29700,29700,29700,0
|
|
20240527,180300,5767070750,29700,29700,29700,29700,0
|
|
20240527,180200,5767070750,29700,29700,29700,29700,0
|
|
20240527,180100,5767070750,29700,29700,29700,29700,0
|
|
20240527,180000,5767070750,29700,29700,29700,29700,0
|
|
20240527,175900,5767070750,29700,29700,29700,29700,0
|
|
20240527,175800,5767070750,29700,29700,29700,29700,0
|
|
20240527,175700,5767070750,29700,29700,29700,29700,0
|
|
20240527,175600,5767070750,29700,29700,29700,29700,0
|
|
20240527,175500,5767070750,29700,29700,29700,29700,0
|
|
20240527,175400,5767070750,29700,29700,29700,29700,0
|
|
20240527,175300,5767070750,29700,29700,29700,29700,0
|
|
20240527,175200,5767070750,29700,29700,29700,29700,0
|
|
20240527,175100,5767070750,29700,29700,29700,29700,0
|
|
20240527,175000,5767070750,29700,29700,29700,29700,0
|
|
20240527,174900,5767070750,29700,29700,29700,29700,0
|
|
20240527,174800,5767070750,29700,29700,29700,29700,0
|
|
20240527,174700,5767070750,29700,29700,29700,29700,0
|
|
20240527,174600,5767070750,29700,29700,29700,29700,0
|
|
20240527,174500,5767070750,29700,29700,29700,29700,11132
|
|
20240527,174400,5767070750,29700,29700,29700,29700,0
|
|
20240527,174300,5767070750,29700,29700,29700,29700,0
|
|
20240527,174200,5767070750,29700,29700,29700,29700,0
|
|
20240527,174100,5767070750,29700,29700,29700,29700,0
|
|
20240527,174000,5767070750,29700,29700,29700,29700,0
|
|
20240527,173900,5767070750,29700,29700,29700,29700,0
|
|
20240527,173800,5767070750,29700,29700,29700,29700,0
|
|
20240527,173700,5767070750,29700,29700,29700,29700,0
|
|
20240527,173600,5767070750,29700,29700,29700,29700,0
|
|
20240527,173500,5767070750,29700,29700,29700,29700,0
|
|
20240527,173400,5767070750,29700,29700,29700,29700,0
|
|
20240527,173300,5767070750,29700,29700,29700,29700,0
|
|
20240527,173200,5767070750,29700,29700,29700,29700,0
|
|
20240527,173100,5767070750,29700,29700,29700,29700,0
|
|
20240527,173000,5767070750,29700,29700,29700,29700,0
|
|
20240527,172900,5767070750,29700,29700,29700,29700,0
|
|
20240527,172800,5767070750,29700,29700,29700,29700,0
|
|
20240527,172700,5767070750,29700,29700,29700,29700,0
|
|
20240527,172600,5767070750,29700,29700,29700,29700,0
|
|
20240527,172500,5767070750,29700,29700,29700,29700,0
|
|
20240527,172400,5767070750,29700,29700,29700,29700,0
|
|
20240527,172300,5767070750,29700,29700,29700,29700,0
|
|
20240527,172200,5767070750,29700,29700,29700,29700,0
|
|
20240527,172100,5767070750,29700,29700,29700,29700,0
|
|
20240527,172000,5767070750,29700,29700,29700,29700,0
|
|
20240527,171900,5767070750,29700,29700,29700,29700,0
|
|
20240527,171800,5767070750,29700,29700,29700,29700,0
|
|
20240527,171700,5767070750,29700,29700,29700,29700,0
|
|
20240527,171600,5767070750,29700,29700,29700,29700,0
|
|
20240527,171500,5767070750,29700,29700,29700,29700,11132
|
|
20240527,171400,5767070750,29700,29700,29700,29700,0
|
|
20240527,171300,5767070750,29700,29700,29700,29700,0
|
|
20240527,171200,5767070750,29700,29700,29700,29700,0
|
|
20240527,171100,5767070750,29700,29700,29700,29700,0
|
|
20240527,171000,5767070750,29700,29700,29700,29700,0
|
|
20240527,170900,5767070750,29700,29700,29700,29700,0
|
|
20240527,170800,5767070750,29700,29700,29700,29700,0
|
|
20240527,170700,5767070750,29700,29700,29700,29700,0
|
|
20240527,170600,5767070750,29700,29700,29700,29700,0
|
|
20240527,170500,5767070750,29700,29700,29700,29700,0
|
|
20240527,170400,5767070750,29700,29700,29700,29700,0
|
|
20240527,170300,5767070750,29700,29700,29700,29700,0
|
|
20240527,170200,5767070750,29700,29700,29700,29700,0
|
|
20240527,170100,5767070750,29700,29700,29700,29700,0
|
|
20240527,170000,5767070750,29700,29700,29700,29700,0
|
|
20240527,165900,5767070750,29700,29700,29700,29700,0
|
|
20240527,165800,5767070750,29700,29700,29700,29700,0
|
|
20240527,165700,5767070750,29700,29700,29700,29700,0
|
|
20240527,165600,5767070750,29700,29700,29700,29700,0
|
|
20240527,165500,5767070750,29700,29700,29700,29700,0
|
|
20240527,165400,5767070750,29700,29700,29700,29700,0
|
|
20240527,165300,5767070750,29700,29700,29700,29700,0
|
|
20240527,165200,5767070750,29700,29700,29700,29700,0
|
|
20240527,165100,5767070750,29700,29700,29700,29700,0
|
|
20240527,165000,5767070750,29700,29700,29700,29700,0
|
|
20240527,164900,5767070750,29700,29700,29700,29700,0
|
|
20240527,164800,5767070750,29700,29700,29700,29700,0
|
|
20240527,164700,5767070750,29700,29700,29700,29700,0
|
|
20240527,164600,5767070750,29700,29700,29700,29700,0
|
|
20240527,164500,5767070750,29700,29700,29700,29700,11132
|
|
20240527,164400,5767070750,29700,29700,29700,29700,0
|
|
20240527,164300,5767070750,29700,29700,29700,29700,0
|
|
20240527,164200,5767070750,29700,29700,29700,29700,0
|
|
20240527,164100,5767070750,29700,29700,29700,29700,0
|
|
20240527,164000,5767070750,29700,29700,29700,29700,0
|
|
20240527,163900,5767070750,29700,29700,29700,29700,0
|
|
20240527,163800,5767070750,29700,29700,29700,29700,0
|
|
20240527,163700,5767070750,29700,29700,29700,29700,0
|
|
20240527,163600,5767070750,29700,29700,29700,29700,0
|
|
20240527,163500,5767070750,29700,29700,29700,29700,0
|
|
20240527,163400,5767070750,29700,29700,29700,29700,0
|
|
20240527,163300,5767070750,29700,29700,29700,29700,0
|
|
20240527,163200,5767070750,29700,29700,29700,29700,0
|
|
20240527,163100,5767070750,29700,29700,29700,29700,0
|
|
20240527,163000,5767070750,29700,29700,29700,29700,0
|
|
20240527,162900,5767070750,29700,29700,29700,29700,0
|
|
20240527,162800,5767070750,29700,29700,29700,29700,0
|
|
20240527,162700,5767070750,29700,29700,29700,29700,0
|
|
20240527,162600,5767070750,29700,29700,29700,29700,0
|
|
20240527,162500,5767070750,29700,29700,29700,29700,0
|
|
20240527,162400,5767070750,29700,29700,29700,29700,0
|
|
20240527,162300,5767070750,29700,29700,29700,29700,0
|
|
20240527,162200,5767070750,29700,29700,29700,29700,0
|
|
20240527,162100,5767070750,29700,29700,29700,29700,0
|
|
20240527,162000,5767070750,29700,29700,29700,29700,0
|
|
20240527,161900,5767070750,29700,29700,29700,29700,0
|
|
20240527,161800,5767070750,29700,29700,29700,29700,0
|
|
20240527,161700,5767070750,29700,29700,29700,29700,0
|
|
20240527,161600,5767070750,29700,29700,29700,29700,0
|
|
20240527,161500,5767070750,29700,29700,29700,29700,11132
|
|
20240527,161400,5767070750,29700,29700,29700,29700,0
|
|
20240527,161300,5767070750,29700,29700,29700,29700,0
|
|
20240527,161200,5767070750,29700,29700,29700,29700,0
|
|
20240527,161100,5767070750,29700,29700,29700,29700,0
|
|
20240527,161000,5767070750,29700,29700,29700,29700,0
|
|
20240527,160900,5767070750,29700,29700,29700,29700,0
|
|
20240527,160800,5767070750,29700,29700,29700,29700,0
|
|
20240527,160700,5767070750,29700,29700,29700,29700,0
|
|
20240527,160600,5767070750,29700,29700,29700,29700,0
|
|
20240527,160500,5767070750,29700,29700,29700,29700,0
|
|
20240527,160400,5767070750,29700,29700,29700,29700,0
|
|
20240527,160300,5767070750,29700,29700,29700,29700,0
|
|
20240527,160200,5767070750,29700,29700,29700,29700,0
|
|
20240527,160100,5767070750,29700,29700,29700,29700,0
|
|
20240527,160000,5767070750,29700,29700,29700,29700,0
|
|
20240527,155900,5767070750,29700,29700,29700,29700,0
|
|
20240527,155800,5767070750,29700,29700,29700,29700,0
|
|
20240527,155700,5767070750,29700,29700,29700,29700,0
|
|
20240527,155600,5767070750,29700,29700,29700,29700,0
|
|
20240527,155500,5767070750,29700,29700,29700,29700,0
|
|
20240527,155400,5767070750,29700,29700,29700,29700,0
|
|
20240527,155300,5767070750,29700,29700,29700,29700,0
|
|
20240527,155200,5767070750,29700,29700,29700,29700,0
|
|
20240527,155100,5767070750,29700,29700,29700,29700,0
|
|
20240527,155000,5767070750,29700,29700,29700,29700,0
|
|
20240527,154900,5767070750,29700,29700,29700,29700,0
|
|
20240527,154800,5767070750,29700,29700,29700,29700,0
|
|
20240527,154700,5767070750,29700,29700,29700,29700,0
|
|
20240527,154600,5767070750,29700,29700,29700,29700,0
|
|
20240527,154500,5767070750,29700,29700,29700,29700,11132
|
|
20240527,154400,5767070750,29700,29700,29700,29700,0
|
|
20240527,154300,5767070750,29700,29700,29700,29700,0
|
|
20240527,154200,5767070750,29700,29700,29700,29700,0
|
|
20240527,154100,5767070750,29700,29700,29700,29700,0
|
|
20240527,154000,5767070750,29700,29700,29700,29700,0
|
|
20240527,153900,5767070750,29700,29700,29700,29700,0
|
|
20240527,153800,5767070750,29700,29700,29700,29700,0
|
|
20240527,153700,5767070750,29700,29700,29700,29700,0
|
|
20240527,153600,5767070750,29700,29700,29700,29700,0
|
|
20240527,153500,5767070750,29700,29700,29700,29700,0
|
|
20240527,153400,5767070750,29700,29700,29700,29700,0
|
|
20240527,153300,5767070750,29700,29700,29700,29700,0
|
|
20240527,153200,5767070750,29700,29700,29700,29700,0
|
|
20240527,153100,5767070750,29700,29700,29700,29700,0
|
|
20240527,153000,5767070750,29700,29700,29700,29700,11132
|
|
20240527,152900,5436450350,29450,29450,29450,29450,0
|
|
20240527,152800,5436450350,29450,29450,29450,29450,0
|
|
20240527,152700,5436450350,29450,29450,29450,29450,0
|
|
20240527,152600,5436450350,29450,29450,29450,29450,0
|
|
20240527,152500,5436450350,29450,29450,29450,29450,0
|
|
20240527,152400,5436450350,29450,29450,29450,29450,0
|
|
20240527,152300,5436450350,29450,29450,29450,29450,0
|
|
20240527,152200,5436450350,29450,29450,29450,29450,0
|
|
20240527,152100,5436450350,29450,29450,29450,29450,0
|
|
20240527,152000,5436450350,29450,29450,29450,29450,0
|
|
20240527,151900,5436450350,29450,29450,29450,29400,707
|
|
20240527,151800,5415639200,29450,29400,29450,29400,1002
|
|
20240527,151700,5386151200,29400,29350,29450,29350,946
|
|
20240527,151600,5358328600,29400,29400,29400,29300,337
|
|
20240527,151500,5348423550,29350,29400,29400,29300,508
|
|
20240527,151400,5333515150,29350,29400,29400,29300,812
|
|
20240527,151300,5309674300,29400,29400,29400,29350,1078
|
|
20240527,151200,5277994900,29300,29350,29400,29300,411
|
|
20240527,151100,5265926200,29350,29350,29400,29350,764
|
|
20240527,151000,5243485700,29350,29300,29350,29250,2713
|
|
20240527,150900,5163928300,29300,29250,29300,29250,399
|
|
20240527,150800,5152245800,29300,29300,29300,29250,701
|
|
20240527,150700,5131735600,29300,29300,29300,29250,2940
|
|
20240527,150600,5045636200,29300,29250,29300,29200,1519
|
|
20240527,150500,5001159150,29250,29250,29250,29200,144
|
|
20240527,150400,4996947500,29250,29250,29250,29200,578
|
|
20240527,150300,4980043700,29250,29150,29250,29150,312
|
|
20240527,150200,4970934500,29150,29200,29200,29150,194
|
|
20240527,150100,4965278800,29200,29150,29200,29100,1025
|
|
20240527,150000,4935400000,29150,29200,29250,29150,646
|
|
20240527,145900,4916540650,29200,29250,29250,29200,98
|
|
20240527,145800,4913675600,29250,29200,29300,29200,2496
|
|
20240527,145700,4840644450,29200,29250,29250,29200,116
|
|
20240527,145600,4837255850,29250,29200,29250,29200,881
|
|
20240527,145500,4811521300,29200,29200,29250,29200,550
|
|
20240527,145400,4795452650,29150,29200,29200,29150,763
|
|
20240527,145300,4773187050,29200,29150,29250,29150,649
|
|
20240527,145200,4754250650,29150,29100,29200,29100,1300
|
|
20240527,145100,4716301700,29100,29150,29200,29100,247
|
|
20240527,145000,4709106350,29150,29200,29250,29150,720
|
|
20240527,144900,4688093850,29150,29200,29250,29150,1829
|
|
20240527,144800,4634721050,29200,29200,29250,29150,1948
|
|
20240527,144700,4577842900,29200,29150,29200,29150,494
|
|
20240527,144600,4563423350,29150,29050,29200,29050,6946
|
|
20240527,144500,4361096350,29100,29100,29100,29000,558
|
|
20240527,144400,4344897200,29050,28950,29100,28900,4309
|
|
20240527,144300,4219899350,29000,29000,29000,28950,343
|
|
20240527,144200,4209952750,29000,28950,29000,28950,182
|
|
20240527,144100,4204678450,28950,28950,29000,28950,359
|
|
20240527,144000,4194267650,28950,29000,29000,28900,109
|
|
20240527,143900,4191111700,29000,29000,29050,29000,3180
|
|
20240527,143800,4098889200,28950,28900,28950,28900,2167
|
|
20240527,143700,4036182500,28900,28900,28950,28900,29
|
|
20240527,143600,4035344350,28900,28900,28900,28850,928
|
|
20240527,143500,4008534150,28900,28850,28900,28850,1220
|
|
20240527,143400,3973336350,28850,28800,28900,28800,897
|
|
20240527,143300,3947458050,28800,28800,28850,28800,594
|
|
20240527,143200,3930325850,28800,28800,28800,28800,58
|
|
20240527,143100,3928655450,28800,28800,28850,28800,125
|
|
20240527,143000,3925055400,28800,28750,28850,28750,1123
|
|
20240527,142900,3892715900,28750,28800,28800,28750,1145
|
|
20240527,142800,3859796500,28800,28800,28800,28800,110
|
|
20240527,142700,3856628500,28800,28800,28800,28750,169
|
|
20240527,142600,3851761800,28800,28800,28800,28800,179
|
|
20240527,142500,3846606600,28800,28800,28800,28800,10
|
|
20240527,142400,3846318600,28800,28800,28850,28750,176
|
|
20240527,142300,3841252800,28800,28750,28850,28750,61
|
|
20240527,142200,3839494900,28750,28750,28850,28750,421
|
|
20240527,142100,3827368800,28750,28700,28750,28650,349
|
|
20240527,142000,3817345900,28650,28650,28700,28650,164
|
|
20240527,141900,3812641850,28650,28650,28700,28650,69
|
|
20240527,141800,3810663750,28650,28750,28750,28650,721
|
|
20240527,141700,3789965100,28750,28750,28800,28750,75
|
|
20240527,141600,3787808300,28750,28800,28800,28750,508
|
|
20240527,141500,3773183150,28800,28800,28800,28800,654
|
|
20240527,141400,3754347950,28800,28850,28850,28800,475
|
|
20240527,141300,3740667800,28850,28850,28900,28850,2362
|
|
20240527,141200,3672523800,28900,28850,28900,28850,202
|
|
20240527,141100,3666692850,28850,28900,28900,28850,710
|
|
20240527,141000,3646180000,28900,28900,28900,28850,891
|
|
20240527,140900,3620436650,28900,28850,28900,28850,447
|
|
20240527,140800,3607533150,28850,28850,28900,28850,135
|
|
20240527,140700,3603633150,28850,28900,28950,28850,796
|
|
20240527,140600,3580628800,28900,28900,28950,28900,702
|
|
20240527,140500,3560340000,28900,28850,28900,28850,1745
|
|
20240527,140400,3509931550,28900,28850,28900,28850,714
|
|
20240527,140300,3489314850,28900,28850,28900,28850,419
|
|
20240527,140200,3477224050,28800,28800,28850,28800,932
|
|
20240527,140100,3450336250,28800,28750,28850,28750,1668
|
|
20240527,140000,3402311950,28750,28750,28800,28750,219
|
|
20240527,135900,3396009450,28750,28700,28800,28700,358
|
|
20240527,135800,3385717750,28700,28650,28750,28650,308
|
|
20240527,135700,3376871450,28650,28700,28750,28650,863
|
|
20240527,135600,3352101850,28750,28650,28750,28650,440
|
|
20240527,135500,3339463050,28650,28600,28650,28600,156
|
|
20240527,135400,3334998700,28600,28650,28650,28600,488
|
|
20240527,135300,3321027350,28700,28750,28800,28700,2022
|
|
20240527,135200,3262936250,28750,28700,28800,28650,1556
|
|
20240527,135100,3218220250,28650,28650,28650,28600,358
|
|
20240527,135000,3207963600,28650,28550,28650,28550,1592
|
|
20240527,134900,3162430600,28550,28500,28600,28500,1474
|
|
20240527,134800,3120388600,28450,28450,28500,28400,60
|
|
20240527,134700,3118681550,28450,28500,28500,28400,510
|
|
20240527,134600,3104170900,28500,28450,28500,28400,959
|
|
20240527,134500,3076840250,28400,28400,28500,28400,1159
|
|
20240527,134400,3043863900,28400,28450,28450,28400,108
|
|
20240527,134300,3040791550,28400,28400,28450,28400,237
|
|
20240527,134200,3034050250,28400,28400,28450,28400,405
|
|
20240527,134100,3022536000,28400,28400,28450,28400,2822
|
|
20240527,134000,2942356700,28350,28300,28400,28300,216
|
|
20240527,133900,2936226250,28350,28250,28350,28250,1573
|
|
20240527,133800,2891642000,28250,28300,28350,28250,897
|
|
20240527,133700,2866252850,28300,28300,28300,28250,588
|
|
20240527,133600,2849612550,28300,28250,28300,28250,44
|
|
20240527,133500,2848368050,28250,28250,28250,28250,103
|
|
20240527,133400,2845458300,28250,28300,28300,28250,9
|
|
20240527,133300,2845203900,28250,28250,28300,28250,85
|
|
20240527,133200,2842798600,28250,28250,28300,28250,47
|
|
20240527,133100,2841470800,28250,28250,28250,28250,4
|
|
20240527,133000,2841357800,28300,28300,28300,28250,551
|
|
20240527,132900,2825767700,28300,28250,28300,28250,4
|
|
20240527,132800,2825654650,28250,28300,28300,28250,30
|
|
20240527,132700,2824805850,28250,28250,28250,28250,36
|
|
20240527,132600,2823788850,28250,28300,28300,28250,43
|
|
20240527,132500,2822572050,28300,28300,28300,28250,296
|
|
20240527,132400,2814195300,28300,28300,28350,28300,132
|
|
20240527,132300,2810453900,28300,28300,28350,28300,153
|
|
20240527,132200,2806121500,28300,28350,28350,28300,4
|
|
20240527,132100,2806008250,28350,28300,28350,28300,207
|
|
20240527,132000,2800150100,28300,28300,28300,28300,368
|
|
20240527,131900,2789735700,28350,28350,28350,28300,1166
|
|
20240527,131800,2756737600,28350,28300,28350,28300,269
|
|
20240527,131700,2749120950,28300,28250,28300,28250,1102
|
|
20240527,131600,2717937800,28300,28300,28300,28300,258
|
|
20240527,131500,2710636400,28300,28250,28300,28250,59
|
|
20240527,131400,2708969500,28250,28300,28300,28200,121
|
|
20240527,131300,2705555700,28250,28300,28300,28200,67
|
|
20240527,131200,2703662750,28300,28300,28300,28250,78
|
|
20240527,131100,2701459150,28300,28250,28300,28250,794
|
|
20240527,131000,2679026700,28200,28200,28200,28200,5
|
|
20240527,130900,2678885700,28250,28200,28250,28200,24
|
|
20240527,130800,2678208350,28200,28200,28200,28200,40
|
|
20240527,130700,2677080350,28200,28200,28200,28200,245
|
|
20240527,130600,2670171350,28200,28200,28200,28200,50
|
|
20240527,130500,2668761350,28200,28250,28250,28200,2
|
|
20240527,130400,2668704900,28250,28250,28250,28200,309
|
|
20240527,130300,2659975900,28250,28250,28250,28250,44
|
|
20240527,130200,2658732900,28250,28250,28250,28250,39
|
|
20240527,130100,2657631150,28250,28250,28250,28250,19
|
|
20240527,130000,2657094400,28250,28250,28250,28200,337
|
|
20240527,125900,2647585850,28200,28250,28250,28200,14
|
|
20240527,125800,2647190550,28200,28250,28250,28200,4
|
|
20240527,125700,2647077600,28250,28200,28250,28200,271
|
|
20240527,125600,2639435350,28200,28250,28300,28200,205
|
|
20240527,125500,2633640950,28250,28250,28250,28250,2
|
|
20240527,125400,2633584450,28250,28350,28350,28250,876
|
|
20240527,125300,2608814150,28350,28300,28350,28300,140
|
|
20240527,125200,2604847100,28300,28300,28300,28300,11
|
|
20240527,125100,2604535800,28300,28300,28350,28300,126
|
|
20240527,125000,2600969850,28300,28350,28350,28300,16
|
|
20240527,124900,2600516300,28350,28350,28350,28300,95
|
|
20240527,124800,2597825050,28350,28300,28350,28300,51
|
|
20240527,124700,2596381700,28300,28350,28350,28300,8
|
|
20240527,124600,2596155150,28350,28350,28350,28350,121
|
|
20240527,124500,2592724800,28350,28300,28350,28300,31
|
|
20240527,124400,2591847450,28300,28300,28300,28300,153
|
|
20240527,124300,2587517550,28300,28300,28300,28300,0
|
|
20240527,124200,2587517550,28300,28350,28350,28300,388
|
|
20240527,124100,2576535150,28350,28300,28350,28300,51
|
|
20240527,124000,2575091600,28300,28350,28350,28300,618
|
|
20240527,123900,2557596850,28350,28350,28350,28350,8
|
|
20240527,123800,2557370050,28350,28350,28350,28350,37
|
|
20240527,123700,2556321100,28350,28350,28350,28350,14
|
|
20240527,123600,2555924200,28350,28350,28400,28350,222
|
|
20240527,123500,2549630250,28350,28400,28400,28350,353
|
|
20240527,123400,2539607700,28350,28300,28400,28300,2160
|
|
20240527,123300,2478435750,28300,28250,28300,28250,340
|
|
20240527,123200,2468814750,28250,28250,28250,28250,95
|
|
20240527,123100,2466131000,28250,28250,28250,28250,7
|
|
20240527,123000,2465933250,28250,28250,28250,28250,192
|
|
20240527,122900,2460509250,28250,28250,28250,28250,156
|
|
20240527,122800,2456102250,28250,28250,28300,28250,93
|
|
20240527,122700,2453471400,28300,28300,28300,28300,175
|
|
20240527,122600,2448518900,28300,28250,28300,28250,524
|
|
20240527,122500,2433694000,28300,28250,28300,28250,636
|
|
20240527,122400,2415700250,28200,28250,28250,28200,1225
|
|
20240527,122300,2381100950,28250,28250,28250,28250,90
|
|
20240527,122200,2378558450,28250,28200,28250,28200,9
|
|
20240527,122100,2378304450,28200,28200,28200,28200,84
|
|
20240527,122000,2375935650,28200,28250,28250,28200,122
|
|
20240527,121900,2372493900,28250,28200,28250,28200,69
|
|
20240527,121800,2370547000,28200,28200,28250,28200,74
|
|
20240527,121700,2368456950,28250,28200,28250,28200,15
|
|
20240527,121600,2368033650,28200,28200,28200,28150,176
|
|
20240527,121500,2363074500,28200,28200,28250,28150,34
|
|
20240527,121400,2362115600,28200,28250,28250,28200,41
|
|
20240527,121300,2360957400,28250,28250,28300,28250,112
|
|
20240527,121200,2357793350,28250,28250,28300,28250,53
|
|
20240527,121100,2356296050,28100,28300,28300,28100,101
|
|
20240527,121000,2353443800,28300,28300,28300,28150,1772
|
|
20240527,120900,2303362150,28300,28300,28300,28300,9
|
|
20240527,120800,2303107450,28300,28250,28300,28200,573
|
|
20240527,120700,2286919800,28250,28300,28300,28250,126
|
|
20240527,120600,2283360050,28300,28100,28300,28100,1221
|
|
20240527,120500,2248858100,28100,28100,28100,28100,1
|
|
20240527,120400,2248830000,28150,28200,28200,28150,140
|
|
20240527,120300,2244887250,28200,28150,28200,28100,293
|
|
20240527,120200,2236647600,28150,28250,28250,28150,907
|
|
20240527,120100,2211068050,28250,28200,28250,28100,2371
|
|
20240527,120000,2144372800,28200,27900,28200,27900,9604
|
|
20240527,115900,1874142400,28000,27800,28000,27800,2340
|
|
20240527,115800,1808748400,27850,27800,27850,27800,2
|
|
20240527,115700,1808692750,27800,27800,27800,27800,11
|
|
20240527,115600,1808386950,27850,27850,27900,27850,163
|
|
20240527,115500,1803844900,27850,27850,27850,27850,300
|
|
20240527,115400,1795489900,27850,27850,27850,27800,83
|
|
20240527,115300,1793178400,27850,27750,27850,27750,371
|
|
20240527,115200,1782862700,27800,27800,27800,27800,203
|
|
20240527,115100,1777219300,27800,27800,27800,27800,201
|
|
20240527,115000,1771631500,27850,27850,27850,27850,39
|
|
20240527,114900,1770545350,27800,27800,27800,27800,22
|
|
20240527,114800,1769933750,27800,27800,27850,27800,112
|
|
20240527,114700,1766819650,27800,27800,27850,27800,111
|
|
20240527,114600,1763729850,27850,27750,27850,27750,1864
|
|
20240527,114500,1711901950,27750,27750,27750,27750,281
|
|
20240527,114400,1704104200,27750,27800,27800,27750,31
|
|
20240527,114300,1703243850,27800,27800,27800,27800,1
|
|
20240527,114200,1703216050,27850,27750,27850,27700,362
|
|
20240527,114100,1693161500,27800,27750,27850,27750,1687
|
|
20240527,114000,1646338950,27750,27850,27850,27750,2218
|
|
20240527,113900,1584718200,27800,27800,27800,27800,14
|
|
20240527,113800,1584329000,27850,27800,27850,27800,274
|
|
20240527,113700,1576711200,27800,27800,27800,27800,183
|
|
20240527,113600,1571623800,27850,27800,27850,27800,36
|
|
20240527,113500,1570621250,27800,27800,27800,27800,1
|
|
20240527,113400,1570593450,27800,27800,27800,27800,93
|
|
20240527,113300,1568008050,27800,27800,27850,27800,8
|
|
20240527,113200,1567785500,27850,27850,27900,27850,117
|
|
20240527,113100,1564526900,27850,27850,27850,27850,0
|
|
20240527,113000,1564526900,27850,27850,27850,27850,1
|
|
20240527,112900,1564499050,27850,27850,27850,27850,200
|
|
20240527,112800,1558929050,27800,27800,27800,27800,12
|
|
20240527,112700,1558595450,27800,27800,27800,27800,1
|
|
20240527,112600,1558567650,27850,27800,27850,27800,158
|
|
20240527,112500,1554171900,27800,27800,27800,27750,173
|
|
20240527,112400,1549362550,27800,27800,27800,27800,1
|
|
20240527,112300,1549334750,27800,27800,27800,27800,123
|
|
20240527,112200,1545915350,27800,27800,27800,27750,52
|
|
20240527,112100,1544469800,27800,27800,27800,27800,178
|
|
20240527,112000,1539521400,27800,27850,27850,27750,623
|
|
20240527,111900,1522200550,27850,27850,27850,27850,84
|
|
20240527,111800,1519861150,27850,27750,27850,27750,146
|
|
20240527,111700,1515796150,27750,27800,27800,27750,56
|
|
20240527,111600,1514242100,27800,27750,27800,27750,14
|
|
20240527,111500,1513852950,27800,27800,27800,27750,85
|
|
20240527,111400,1511490000,27800,27800,27800,27800,369
|
|
20240527,111300,1501231800,27850,27850,27850,27850,11
|
|
20240527,111200,1500925450,27850,27800,27850,27800,52
|
|
20240527,111100,1499479700,27800,27850,27850,27800,24
|
|
20240527,111000,1498811400,27850,27850,27850,27850,68
|
|
20240527,110900,1496917600,27850,27850,27850,27850,7
|
|
20240527,110800,1496722650,27800,27850,27850,27800,263
|
|
20240527,110700,1489407500,27850,27850,27850,27850,78
|
|
20240527,110600,1487235200,27850,27850,27850,27850,2
|
|
20240527,110500,1487179500,27800,27800,27800,27800,1
|
|
20240527,110400,1487151700,27800,27850,27850,27800,101
|
|
20240527,110300,1484340400,27850,27850,27850,27850,102
|
|
20240527,110200,1481499700,27900,27900,27950,27900,65
|
|
20240527,110100,1479686150,27900,27850,27900,27850,8
|
|
20240527,110000,1479463000,27900,27900,27900,27900,88
|
|
20240527,105900,1477007800,27900,27850,27900,27850,163
|
|
20240527,105800,1472466150,27850,27850,27850,27850,0
|
|
20240527,105700,1472466150,27850,27900,27900,27850,7
|
|
20240527,105600,1472270950,27900,27850,27900,27850,200
|
|
20240527,105500,1466691000,27800,27850,27900,27800,308
|
|
20240527,105400,1458124950,27900,27850,27900,27850,81
|
|
20240527,105300,1455865200,27850,27900,27900,27850,120
|
|
20240527,105200,1452521100,27900,27850,27900,27800,255
|
|
20240527,105100,1445424400,27850,27900,27900,27850,97
|
|
20240527,105000,1442722750,27900,27900,27900,27900,1
|
|
20240527,104900,1442694850,27900,27900,27900,27900,2
|
|
20240527,104800,1442639050,27900,27900,27900,27900,23
|
|
20240527,104700,1441997350,27850,27850,27850,27850,5
|
|
20240527,104600,1441858100,27850,27850,27850,27850,10
|
|
20240527,104500,1441579600,27850,28000,28000,27850,292
|
|
20240527,104400,1433436500,28000,28050,28050,28000,32
|
|
20240527,104300,1432539200,28000,28000,28000,28000,2
|
|
20240527,104200,1432483200,28050,28050,28050,28000,6
|
|
20240527,104100,1432315000,28000,27800,28000,27800,484
|
|
20240527,104000,1418769600,27800,28050,28050,27800,3890
|
|
20240527,103900,1310439350,28050,28050,28050,28050,51
|
|
20240527,103800,1309008800,28050,28050,28050,28050,4
|
|
20240527,103700,1308896600,28050,28000,28050,28000,32
|
|
20240527,103600,1307999750,28050,28050,28050,28050,26
|
|
20240527,103500,1307270450,28050,28050,28100,28050,587
|
|
20240527,103400,1290804850,28100,28100,28150,28100,339
|
|
20240527,103300,1281278450,28100,28150,28150,28100,218
|
|
20240527,103200,1275145750,28150,28100,28150,28050,559
|
|
20240527,103100,1259436900,28050,28100,28100,28050,73
|
|
20240527,103000,1257389100,28100,28050,28100,28050,171
|
|
20240527,102900,1252584500,28100,28050,28100,28050,690
|
|
20240527,102800,1233226100,28050,28050,28050,28050,99
|
|
20240527,102700,1230449150,28000,28050,28050,28000,296
|
|
20240527,102600,1222154100,28050,28050,28050,28000,18
|
|
20240527,102500,1221649950,28050,28000,28050,28000,41
|
|
20240527,102400,1220501900,28050,28050,28050,28000,86
|
|
20240527,102300,1218091100,28050,28050,28050,28050,55
|
|
20240527,102200,1216548350,28050,28050,28050,28050,0
|
|
20240527,102100,1216548350,28050,28050,28050,28050,165
|
|
20240527,102000,1211920100,28050,28050,28050,28000,268
|
|
20240527,101900,1204404250,28050,28100,28100,28000,291
|
|
20240527,101800,1196246650,28000,28100,28100,28000,334
|
|
20240527,101700,1186876500,28100,28100,28100,28100,22
|
|
20240527,101600,1186258300,28100,28100,28100,28100,10
|
|
20240527,101500,1185977300,28100,28050,28100,28050,107
|
|
20240527,101400,1182975850,28050,28050,28050,28000,343
|
|
20240527,101300,1173354750,28050,28100,28100,28050,46
|
|
20240527,101200,1172062850,28100,28050,28100,28050,281
|
|
20240527,101100,1164172800,28050,28100,28100,28050,28
|
|
20240527,101000,1163387350,28100,28050,28100,28050,6
|
|
20240527,100900,1163218950,28100,28100,28100,28100,181
|
|
20240527,100800,1158132850,28100,28050,28100,28050,139
|
|
20240527,100700,1154228900,28000,28100,28100,28000,172
|
|
20240527,100600,1149403900,28100,28100,28100,28100,151
|
|
20240527,100500,1145160800,28050,28050,28100,28050,131
|
|
20240527,100400,1141486000,28050,28100,28100,28050,3
|
|
20240527,100300,1141401750,28050,28100,28100,28050,12
|
|
20240527,100200,1141064800,28100,28100,28100,27900,666
|
|
20240527,100100,1122402900,28100,28100,28150,28050,2967
|
|
20240527,100000,1039079000,28100,28000,28100,27950,2144
|
|
20240527,095900,978992650,27950,27950,27950,27950,233
|
|
20240527,095800,972480300,27950,27950,27950,27950,82
|
|
20240527,095700,970188400,27950,28000,28000,27900,433
|
|
20240527,095600,958089000,27950,27950,27950,27950,247
|
|
20240527,095500,951185350,28000,27950,28000,27950,37
|
|
20240527,095400,950151000,27950,28000,28000,27950,506
|
|
20240527,095300,936007150,28000,28000,28000,28000,104
|
|
20240527,095200,933095150,27950,28000,28000,27950,147
|
|
20240527,095100,928984750,27950,27950,28000,27900,925
|
|
20240527,095000,903126400,27950,27950,27950,27800,263
|
|
20240527,094900,895792900,27950,27950,27950,27950,73
|
|
20240527,094800,893752550,27900,27850,27900,27850,773
|
|
20240527,094700,872186550,27900,27900,27900,27800,328
|
|
20240527,094600,863053300,27900,27900,27900,27900,17
|
|
20240527,094500,862579000,27900,27850,27900,27850,259
|
|
20240527,094400,855359100,27850,27800,27850,27750,1073
|
|
20240527,094300,825528100,27800,27800,27800,27800,63
|
|
20240527,094200,823776700,27800,27800,27850,27750,748
|
|
20240527,094100,802986250,27850,27900,27900,27850,393
|
|
20240527,094000,792028450,27900,27950,27950,27900,232
|
|
20240527,093900,785548100,27950,27900,27950,27900,169
|
|
20240527,093800,780829550,27900,27950,27950,27900,267
|
|
20240527,093700,773379200,27950,27950,27950,27950,31
|
|
20240527,093600,772512750,27850,27900,27900,27850,486
|
|
20240527,093500,758959800,27850,27800,27900,27800,1622
|
|
20240527,093400,713822900,27800,27800,27800,27800,215
|
|
20240527,093300,707845900,27800,27800,27800,27800,276
|
|
20240527,093200,700173100,27800,27800,27800,27800,326
|
|
20240527,093100,691110300,27800,27800,27800,27800,390
|
|
20240527,093000,680268300,27800,27850,27850,27800,363
|
|
20240527,092900,670166200,27900,27800,27900,27800,73
|
|
20240527,092800,668135700,27800,27900,27900,27800,197
|
|
20240527,092700,662647000,27900,27900,27900,27900,20
|
|
20240527,092600,662089000,27900,27900,28000,27750,1046
|
|
20240527,092500,633018450,28000,27800,28000,27800,369
|
|
20240527,092400,622708200,27850,27800,27850,27800,502
|
|
20240527,092300,608743550,27800,27900,27900,27800,441
|
|
20240527,092200,596467750,27950,27900,27950,27900,150
|
|
20240527,092100,592282250,27900,27850,27900,27800,215
|
|
20240527,092000,586289600,27900,27950,27950,27900,503
|
|
20240527,091900,572249150,27950,28050,28050,27950,723
|
|
20240527,091800,552027200,28000,28000,28050,28000,1427
|
|
20240527,091700,512070750,28050,28050,28050,28000,334
|
|
20240527,091600,502703350,28050,28050,28050,28000,188
|
|
20240527,091500,497432350,28000,28050,28050,28000,58
|
|
20240527,091400,495806050,28050,28000,28050,28000,669
|
|
20240527,091300,477072150,28000,28000,28000,27950,171
|
|
20240527,091200,472285500,28000,28000,28050,28000,535
|
|
20240527,091100,457304000,28050,28100,28100,28050,989
|
|
20240527,091000,429531050,28150,28050,28150,28050,1167
|
|
20240527,090900,396740850,28050,28000,28100,28000,645
|
|
20240527,090800,378664250,28000,27950,28000,27950,1208
|
|
20240527,090700,344900550,27950,27900,27950,27900,1502
|
|
20240527,090600,302990300,27900,27900,28000,27900,1357
|
|
20240527,090500,265071400,27900,27900,27900,27800,1565
|
|
20240527,090400,221463050,27950,27900,27950,27800,596
|
|
20240527,090300,204837000,27900,27800,27900,27800,1876
|
|
20240527,090200,152587000,27750,27750,27850,27750,379
|
|
20240527,090100,142055200,27800,27850,27850,27750,1332
|
|
20240527,090000,105081650,27850,27700,27900,27700,3401
|