588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184500,3060881300,29600,29600,29600,29600,3640
|
|
20240528,184400,3060881300,29600,29600,29600,29600,0
|
|
20240528,184300,3060881300,29600,29600,29600,29600,0
|
|
20240528,184200,3060881300,29600,29600,29600,29600,0
|
|
20240528,184100,3060881300,29600,29600,29600,29600,0
|
|
20240528,184000,3060881300,29600,29600,29600,29600,0
|
|
20240528,183900,3060881300,29600,29600,29600,29600,0
|
|
20240528,183800,3060881300,29600,29600,29600,29600,0
|
|
20240528,183700,3060881300,29600,29600,29600,29600,0
|
|
20240528,183600,3060881300,29600,29600,29600,29600,0
|
|
20240528,183500,3060881300,29600,29600,29600,29600,0
|
|
20240528,183400,3060881300,29600,29600,29600,29600,0
|
|
20240528,183300,3060881300,29600,29600,29600,29600,0
|
|
20240528,183200,3060881300,29600,29600,29600,29600,0
|
|
20240528,183100,3060881300,29600,29600,29600,29600,0
|
|
20240528,183000,3060881300,29600,29600,29600,29600,0
|
|
20240528,182900,3060881300,29600,29600,29600,29600,0
|
|
20240528,182800,3060881300,29600,29600,29600,29600,0
|
|
20240528,182700,3060881300,29600,29600,29600,29600,0
|
|
20240528,182600,3060881300,29600,29600,29600,29600,0
|
|
20240528,182500,3060881300,29600,29600,29600,29600,0
|
|
20240528,182400,3060881300,29600,29600,29600,29600,0
|
|
20240528,182300,3060881300,29600,29600,29600,29600,0
|
|
20240528,182200,3060881300,29600,29600,29600,29600,0
|
|
20240528,182100,3060881300,29600,29600,29600,29600,0
|
|
20240528,182000,3060881300,29600,29600,29600,29600,0
|
|
20240528,181900,3060881300,29600,29600,29600,29600,0
|
|
20240528,181800,3060881300,29600,29600,29600,29600,0
|
|
20240528,181700,3060881300,29600,29600,29600,29600,0
|
|
20240528,181600,3060881300,29600,29600,29600,29600,0
|
|
20240528,181500,3060881300,29600,29600,29600,29600,3640
|
|
20240528,181400,3060881300,29600,29600,29600,29600,0
|
|
20240528,181300,3060881300,29600,29600,29600,29600,0
|
|
20240528,181200,3060881300,29600,29600,29600,29600,0
|
|
20240528,181100,3060881300,29600,29600,29600,29600,0
|
|
20240528,181000,3060881300,29600,29600,29600,29600,0
|
|
20240528,180900,3060881300,29600,29600,29600,29600,0
|
|
20240528,180800,3060881300,29600,29600,29600,29600,0
|
|
20240528,180700,3060881300,29600,29600,29600,29600,0
|
|
20240528,180600,3060881300,29600,29600,29600,29600,0
|
|
20240528,180500,3060881300,29600,29600,29600,29600,0
|
|
20240528,180400,3060881300,29600,29600,29600,29600,0
|
|
20240528,180300,3060881300,29600,29600,29600,29600,0
|
|
20240528,180200,3060881300,29600,29600,29600,29600,0
|
|
20240528,180100,3060881300,29600,29600,29600,29600,0
|
|
20240528,180000,3060881300,29600,29600,29600,29600,0
|
|
20240528,175900,3060881300,29600,29600,29600,29600,0
|
|
20240528,175800,3060881300,29600,29600,29600,29600,0
|
|
20240528,175700,3060881300,29600,29600,29600,29600,0
|
|
20240528,175600,3060881300,29600,29600,29600,29600,0
|
|
20240528,175500,3060881300,29600,29600,29600,29600,0
|
|
20240528,175400,3060881300,29600,29600,29600,29600,0
|
|
20240528,175300,3060881300,29600,29600,29600,29600,0
|
|
20240528,175200,3060881300,29600,29600,29600,29600,0
|
|
20240528,175100,3060881300,29600,29600,29600,29600,0
|
|
20240528,175000,3060881300,29600,29600,29600,29600,0
|
|
20240528,174900,3060881300,29600,29600,29600,29600,0
|
|
20240528,174800,3060881300,29600,29600,29600,29600,0
|
|
20240528,174700,3060881300,29600,29600,29600,29600,0
|
|
20240528,174600,3060881300,29600,29600,29600,29600,0
|
|
20240528,174500,3060881300,29600,29600,29600,29600,3640
|
|
20240528,174400,3060881300,29600,29600,29600,29600,0
|
|
20240528,174300,3060881300,29600,29600,29600,29600,0
|
|
20240528,174200,3060881300,29600,29600,29600,29600,0
|
|
20240528,174100,3060881300,29600,29600,29600,29600,0
|
|
20240528,174000,3060881300,29600,29600,29600,29600,0
|
|
20240528,173900,3060881300,29600,29600,29600,29600,0
|
|
20240528,173800,3060881300,29600,29600,29600,29600,0
|
|
20240528,173700,3060881300,29600,29600,29600,29600,0
|
|
20240528,173600,3060881300,29600,29600,29600,29600,0
|
|
20240528,173500,3060881300,29600,29600,29600,29600,0
|
|
20240528,173400,3060881300,29600,29600,29600,29600,0
|
|
20240528,173300,3060881300,29600,29600,29600,29600,0
|
|
20240528,173200,3060881300,29600,29600,29600,29600,0
|
|
20240528,173100,3060881300,29600,29600,29600,29600,0
|
|
20240528,173000,3060881300,29600,29600,29600,29600,0
|
|
20240528,172900,3060881300,29600,29600,29600,29600,0
|
|
20240528,172800,3060881300,29600,29600,29600,29600,0
|
|
20240528,172700,3060881300,29600,29600,29600,29600,0
|
|
20240528,172600,3060881300,29600,29600,29600,29600,0
|
|
20240528,172500,3060881300,29600,29600,29600,29600,0
|
|
20240528,172400,3060881300,29600,29600,29600,29600,0
|
|
20240528,172300,3060881300,29600,29600,29600,29600,0
|
|
20240528,172200,3060881300,29600,29600,29600,29600,0
|
|
20240528,172100,3060881300,29600,29600,29600,29600,0
|
|
20240528,172000,3060881300,29600,29600,29600,29600,0
|
|
20240528,171900,3060881300,29600,29600,29600,29600,0
|
|
20240528,171800,3060881300,29600,29600,29600,29600,0
|
|
20240528,171700,3060881300,29600,29600,29600,29600,0
|
|
20240528,171600,3060881300,29600,29600,29600,29600,0
|
|
20240528,171500,3060881300,29600,29600,29600,29600,3640
|
|
20240528,171400,3060881300,29600,29600,29600,29600,0
|
|
20240528,171300,3060881300,29600,29600,29600,29600,0
|
|
20240528,171200,3060881300,29600,29600,29600,29600,0
|
|
20240528,171100,3060881300,29600,29600,29600,29600,0
|
|
20240528,171000,3060881300,29600,29600,29600,29600,0
|
|
20240528,170900,3060881300,29600,29600,29600,29600,0
|
|
20240528,170800,3060881300,29600,29600,29600,29600,0
|
|
20240528,170700,3060881300,29600,29600,29600,29600,0
|
|
20240528,170600,3060881300,29600,29600,29600,29600,0
|
|
20240528,170500,3060881300,29600,29600,29600,29600,0
|
|
20240528,170400,3060881300,29600,29600,29600,29600,0
|
|
20240528,170300,3060881300,29600,29600,29600,29600,0
|
|
20240528,170200,3060881300,29600,29600,29600,29600,0
|
|
20240528,170100,3060881300,29600,29600,29600,29600,0
|
|
20240528,170000,3060881300,29600,29600,29600,29600,0
|
|
20240528,165900,3060881300,29600,29600,29600,29600,0
|
|
20240528,165800,3060881300,29600,29600,29600,29600,0
|
|
20240528,165700,3060881300,29600,29600,29600,29600,0
|
|
20240528,165600,3060881300,29600,29600,29600,29600,0
|
|
20240528,165500,3060881300,29600,29600,29600,29600,0
|
|
20240528,165400,3060881300,29600,29600,29600,29600,0
|
|
20240528,165300,3060881300,29600,29600,29600,29600,0
|
|
20240528,165200,3060881300,29600,29600,29600,29600,0
|
|
20240528,165100,3060881300,29600,29600,29600,29600,0
|
|
20240528,165000,3060881300,29600,29600,29600,29600,0
|
|
20240528,164900,3060881300,29600,29600,29600,29600,0
|
|
20240528,164800,3060881300,29600,29600,29600,29600,0
|
|
20240528,164700,3060881300,29600,29600,29600,29600,0
|
|
20240528,164600,3060881300,29600,29600,29600,29600,0
|
|
20240528,164500,3060881300,29600,29600,29600,29600,3640
|
|
20240528,164400,3060881300,29600,29600,29600,29600,0
|
|
20240528,164300,3060881300,29600,29600,29600,29600,0
|
|
20240528,164200,3060881300,29600,29600,29600,29600,0
|
|
20240528,164100,3060881300,29600,29600,29600,29600,0
|
|
20240528,164000,3060881300,29600,29600,29600,29600,0
|
|
20240528,163900,3060881300,29600,29600,29600,29600,0
|
|
20240528,163800,3060881300,29600,29600,29600,29600,0
|
|
20240528,163700,3060881300,29600,29600,29600,29600,0
|
|
20240528,163600,3060881300,29600,29600,29600,29600,0
|
|
20240528,163500,3060881300,29600,29600,29600,29600,0
|
|
20240528,163400,3060881300,29600,29600,29600,29600,0
|
|
20240528,163300,3060881300,29600,29600,29600,29600,0
|
|
20240528,163200,3060881300,29600,29600,29600,29600,0
|
|
20240528,163100,3060881300,29600,29600,29600,29600,0
|
|
20240528,163000,3060881300,29600,29600,29600,29600,0
|
|
20240528,162900,3060881300,29600,29600,29600,29600,0
|
|
20240528,162800,3060881300,29600,29600,29600,29600,0
|
|
20240528,162700,3060881300,29600,29600,29600,29600,0
|
|
20240528,162600,3060881300,29600,29600,29600,29600,0
|
|
20240528,162500,3060881300,29600,29600,29600,29600,0
|
|
20240528,162400,3060881300,29600,29600,29600,29600,0
|
|
20240528,162300,3060881300,29600,29600,29600,29600,0
|
|
20240528,162200,3060881300,29600,29600,29600,29600,0
|
|
20240528,162100,3060881300,29600,29600,29600,29600,0
|
|
20240528,162000,3060881300,29600,29600,29600,29600,0
|
|
20240528,161900,3060881300,29600,29600,29600,29600,0
|
|
20240528,161800,3060881300,29600,29600,29600,29600,0
|
|
20240528,161700,3060881300,29600,29600,29600,29600,0
|
|
20240528,161600,3060881300,29600,29600,29600,29600,0
|
|
20240528,161500,3060881300,29600,29600,29600,29600,3640
|
|
20240528,161400,3060881300,29600,29600,29600,29600,0
|
|
20240528,161300,3060881300,29600,29600,29600,29600,0
|
|
20240528,161200,3060881300,29600,29600,29600,29600,0
|
|
20240528,161100,3060881300,29600,29600,29600,29600,0
|
|
20240528,161000,3060881300,29600,29600,29600,29600,0
|
|
20240528,160900,3060881300,29600,29600,29600,29600,0
|
|
20240528,160800,3060881300,29600,29600,29600,29600,0
|
|
20240528,160700,3060881300,29600,29600,29600,29600,0
|
|
20240528,160600,3060881300,29600,29600,29600,29600,0
|
|
20240528,160500,3060881300,29600,29600,29600,29600,0
|
|
20240528,160400,3060881300,29600,29600,29600,29600,0
|
|
20240528,160300,3060881300,29600,29600,29600,29600,0
|
|
20240528,160200,3060881300,29600,29600,29600,29600,0
|
|
20240528,160100,3060881300,29600,29600,29600,29600,0
|
|
20240528,160000,3060881300,29600,29600,29600,29600,0
|
|
20240528,155900,3060881300,29600,29600,29600,29600,0
|
|
20240528,155800,3060881300,29600,29600,29600,29600,0
|
|
20240528,155700,3060881300,29600,29600,29600,29600,0
|
|
20240528,155600,3060881300,29600,29600,29600,29600,0
|
|
20240528,155500,3060881300,29600,29600,29600,29600,0
|
|
20240528,155400,3060881300,29600,29600,29600,29600,0
|
|
20240528,155300,3060881300,29600,29600,29600,29600,0
|
|
20240528,155200,3060881300,29600,29600,29600,29600,0
|
|
20240528,155100,3060881300,29600,29600,29600,29600,0
|
|
20240528,155000,3060881300,29600,29600,29600,29600,0
|
|
20240528,154900,3060881300,29600,29600,29600,29600,0
|
|
20240528,154800,3060881300,29600,29600,29600,29600,0
|
|
20240528,154700,3060881300,29600,29600,29600,29600,0
|
|
20240528,154600,3060881300,29600,29600,29600,29600,0
|
|
20240528,154500,3060881300,29600,29600,29600,29600,3640
|
|
20240528,154400,3060881300,29600,29600,29600,29600,0
|
|
20240528,154300,3060881300,29600,29600,29600,29600,0
|
|
20240528,154200,3060881300,29600,29600,29600,29600,0
|
|
20240528,154100,3060881300,29600,29600,29600,29600,0
|
|
20240528,154000,3060881300,29600,29600,29600,29600,0
|
|
20240528,153900,3060881300,29600,29600,29600,29600,0
|
|
20240528,153800,3060881300,29600,29600,29600,29600,0
|
|
20240528,153700,3060881300,29600,29600,29600,29600,0
|
|
20240528,153600,3060881300,29600,29600,29600,29600,0
|
|
20240528,153500,3060881300,29600,29600,29600,29600,0
|
|
20240528,153400,3060881300,29600,29600,29600,29600,0
|
|
20240528,153300,3060881300,29600,29600,29600,29600,0
|
|
20240528,153200,3060881300,29600,29600,29600,29600,0
|
|
20240528,153100,3060881300,29600,29600,29600,29600,0
|
|
20240528,153000,3060881300,29600,29600,29600,29600,3640
|
|
20240528,152900,2953137300,29400,29400,29400,29400,0
|
|
20240528,152800,2953137300,29400,29400,29400,29400,0
|
|
20240528,152700,2953137300,29400,29400,29400,29400,0
|
|
20240528,152600,2953137300,29400,29400,29400,29400,0
|
|
20240528,152500,2953137300,29400,29400,29400,29400,0
|
|
20240528,152400,2953137300,29400,29400,29400,29400,0
|
|
20240528,152300,2953137300,29400,29400,29400,29400,0
|
|
20240528,152200,2953137300,29400,29400,29400,29400,0
|
|
20240528,152100,2953137300,29400,29400,29400,29400,0
|
|
20240528,152000,2953137300,29400,29400,29400,29400,0
|
|
20240528,151900,2953137300,29400,29400,29400,29350,413
|
|
20240528,151800,2941003350,29350,29350,29450,29350,498
|
|
20240528,151700,2926353800,29350,29350,29500,29350,208
|
|
20240528,151600,2920244950,29350,29400,29550,29350,1054
|
|
20240528,151500,2889282000,29400,29400,29550,29350,330
|
|
20240528,151400,2879570350,29400,29400,29450,29400,175
|
|
20240528,151300,2874424600,29400,29400,29500,29400,231
|
|
20240528,151200,2867622500,29450,29350,29550,29350,331
|
|
20240528,151100,2857890500,29350,29350,29400,29350,279
|
|
20240528,151000,2849699400,29350,29500,29550,29350,1639
|
|
20240528,150900,2801391750,29550,29500,29550,29500,333
|
|
20240528,150800,2791552200,29500,29500,29500,29500,185
|
|
20240528,150700,2786094700,29500,29550,29550,29500,124
|
|
20240528,150600,2782431000,29550,29500,29550,29500,301
|
|
20240528,150500,2773537450,29550,29500,29550,29500,88
|
|
20240528,150400,2770938900,29550,29500,29550,29450,533
|
|
20240528,150300,2755229800,29500,29500,29550,29450,278
|
|
20240528,150200,2747027100,29500,29550,29550,29500,310
|
|
20240528,150100,2737882000,29500,29550,29550,29500,53
|
|
20240528,150000,2736316600,29550,29450,29550,29450,360
|
|
20240528,145900,2725682900,29450,29550,29600,29450,146
|
|
20240528,145800,2721372100,29550,29600,29600,29500,170
|
|
20240528,145700,2716353450,29500,29550,29600,29500,241
|
|
20240528,145600,2709233800,29550,29550,29550,29550,61
|
|
20240528,145500,2707431250,29550,29600,29600,29500,116
|
|
20240528,145400,2704000250,29600,29500,29600,29500,265
|
|
20240528,145300,2696161500,29500,29550,29550,29500,152
|
|
20240528,145200,2691670250,29550,29500,29550,29500,63
|
|
20240528,145100,2689808700,29600,29550,29600,29550,871
|
|
20240528,145000,2664047650,29500,29500,29500,29500,613
|
|
20240528,144900,2645964150,29500,29450,29500,29450,672
|
|
20240528,144800,2626160500,29450,29450,29450,29450,128
|
|
20240528,144700,2622390900,29400,29350,29400,29350,58
|
|
20240528,144600,2620685850,29350,29450,29450,29350,143
|
|
20240528,144500,2616476800,29450,29400,29450,29400,569
|
|
20240528,144400,2599747100,29400,29400,29450,29400,106
|
|
20240528,144300,2596630450,29450,29400,29450,29400,51
|
|
20240528,144200,2595128550,29450,29400,29450,29400,450
|
|
20240528,144100,2581876200,29450,29450,29450,29400,96
|
|
20240528,144000,2579049100,29400,29500,29500,29400,163
|
|
20240528,143900,2574248300,29450,29400,29500,29350,710
|
|
20240528,143800,2553346250,29400,29400,29400,29400,145
|
|
20240528,143700,2549083250,29350,29400,29400,29350,34
|
|
20240528,143600,2548085300,29400,29400,29400,29400,599
|
|
20240528,143500,2530474700,29400,29400,29450,29400,58
|
|
20240528,143400,2528767900,29450,29400,29450,29400,245
|
|
20240528,143300,2521554900,29400,29350,29400,29350,480
|
|
20240528,143200,2507451400,29400,29400,29400,29400,716
|
|
20240528,143100,2486401000,29400,29400,29450,29400,209
|
|
20240528,143000,2480251400,29450,29450,29450,29400,492
|
|
20240528,142900,2465762150,29450,29400,29450,29400,351
|
|
20240528,142800,2455439400,29400,29400,29400,29400,285
|
|
20240528,142700,2447060400,29400,29350,29400,29350,331
|
|
20240528,142600,2437329500,29350,29400,29400,29350,12
|
|
20240528,142500,2436976800,29400,29400,29400,29400,0
|
|
20240528,142400,2436976800,29400,29350,29400,29350,371
|
|
20240528,142300,2426071450,29350,29350,29350,29350,61
|
|
20240528,142200,2424281100,29350,29350,29400,29350,95
|
|
20240528,142100,2421491400,29350,29400,29400,29350,71
|
|
20240528,142000,2419407050,29350,29350,29350,29300,574
|
|
20240528,141900,2402562650,29300,29350,29350,29300,66
|
|
20240528,141800,2400628650,29350,29350,29400,29350,71
|
|
20240528,141700,2398543800,29300,29300,29300,29300,1
|
|
20240528,141600,2398514500,29300,29300,29300,29300,10
|
|
20240528,141500,2398221500,29350,29300,29350,29300,108
|
|
20240528,141400,2395055600,29300,29300,29300,29250,22
|
|
20240528,141300,2394411050,29300,29350,29400,29300,66
|
|
20240528,141200,2392474800,29400,29400,29400,29300,130
|
|
20240528,141100,2388660250,29350,29350,29350,29350,51
|
|
20240528,141000,2387163400,29400,29350,29400,29350,621
|
|
20240528,140900,2368913500,29350,29350,29350,29350,36
|
|
20240528,140800,2367856900,29300,29350,29350,29300,15
|
|
20240528,140700,2367416750,29350,29300,29350,29300,217
|
|
20240528,140600,2361056150,29300,29200,29300,29200,819
|
|
20240528,140500,2337077200,29200,29200,29200,29200,52
|
|
20240528,140400,2335558800,29250,29250,29250,29250,10
|
|
20240528,140300,2335266300,29250,29200,29250,29200,373
|
|
20240528,140200,2324368050,29200,29200,29200,29200,102
|
|
20240528,140100,2321389650,29200,29200,29200,29200,236
|
|
20240528,140000,2314498450,29200,29200,29200,29150,103
|
|
20240528,135900,2311491900,29150,29150,29150,29150,253
|
|
20240528,135800,2304116950,29150,29200,29200,29150,222
|
|
20240528,135700,2297643300,29200,29200,29200,29200,110
|
|
20240528,135600,2294431300,29200,29200,29200,29150,77
|
|
20240528,135500,2292184550,29200,29200,29200,29200,18
|
|
20240528,135400,2291658950,29250,29250,29250,29250,85
|
|
20240528,135300,2289172700,29250,29250,29250,29250,1
|
|
20240528,135200,2289143450,29250,29200,29250,29150,451
|
|
20240528,135100,2275992450,29250,29250,29250,29250,221
|
|
20240528,135000,2269528200,29250,29200,29250,29200,105
|
|
20240528,134900,2266461950,29200,29200,29200,29200,5
|
|
20240528,134800,2266315950,29200,29150,29250,29150,115
|
|
20240528,134700,2262958650,29150,29150,29250,29150,73
|
|
20240528,134600,2260827250,29150,29200,29200,29150,156
|
|
20240528,134500,2256272550,29250,29250,29250,29250,70
|
|
20240528,134400,2254225050,29250,29250,29250,29200,252
|
|
20240528,134300,2246866550,29200,29250,29250,29200,16
|
|
20240528,134200,2246399300,29200,29250,29250,29200,209
|
|
20240528,134100,2240293500,29250,29250,29250,29250,1
|
|
20240528,134000,2240264250,29250,29250,29250,29250,1
|
|
20240528,133900,2240235000,29250,29250,29250,29250,145
|
|
20240528,133800,2235993750,29200,29250,29250,29150,130
|
|
20240528,133700,2232201000,29250,29250,29250,29250,11
|
|
20240528,133600,2231879250,29250,29250,29250,29150,240
|
|
20240528,133500,2224868050,29250,29250,29250,29250,46
|
|
20240528,133400,2223522550,29250,29250,29250,29250,20
|
|
20240528,133300,2222937550,29250,29250,29250,29250,103
|
|
20240528,133200,2219924800,29250,29250,29250,29250,416
|
|
20240528,133100,2207756800,29250,29300,29300,29250,115
|
|
20240528,133000,2204391850,29300,29250,29300,29250,85
|
|
20240528,132900,2201901600,29250,29300,29300,29250,165
|
|
20240528,132800,2197067850,29250,29300,29300,29250,221
|
|
20240528,132700,2190600050,29300,29200,29300,29200,1194
|
|
20240528,132600,2155667750,29200,29200,29200,29150,88
|
|
20240528,132500,2153098750,29200,29200,29250,29200,9
|
|
20240528,132400,2152835850,29200,29200,29200,29200,254
|
|
20240528,132300,2145419050,29250,29250,29250,29250,0
|
|
20240528,132200,2145419050,29250,29250,29250,29250,17
|
|
20240528,132100,2144921800,29250,29250,29250,29250,30
|
|
20240528,132000,2144044300,29200,29200,29200,29200,7
|
|
20240528,131900,2143839900,29200,29150,29300,29150,2198
|
|
20240528,131800,2079588450,29150,29100,29150,29100,31
|
|
20240528,131700,2078685500,29150,29150,29150,29150,3
|
|
20240528,131600,2078598050,29150,29150,29150,29150,16
|
|
20240528,131500,2078131650,29150,29150,29200,29150,129
|
|
20240528,131400,2074367300,29200,29150,29200,29150,236
|
|
20240528,131300,2067486100,29150,29150,29150,29150,11
|
|
20240528,131200,2067165450,29150,29150,29200,29150,58
|
|
20240528,131100,2065472750,29150,29150,29150,29150,65
|
|
20240528,131000,2063578000,29150,29200,29200,29150,52
|
|
20240528,130900,2062061550,29200,29200,29200,29200,91
|
|
20240528,130800,2059404350,29200,29200,29200,29200,19
|
|
20240528,130700,2058849550,29200,29100,29200,29100,12
|
|
20240528,130600,2058500250,29100,29200,29200,29100,83
|
|
20240528,130500,2056079450,29200,29200,29200,29200,0
|
|
20240528,130400,2056079450,29200,29150,29200,29150,315
|
|
20240528,130300,2046892200,29150,29150,29150,29150,80
|
|
20240528,130200,2044560200,29150,29150,29150,29150,0
|
|
20240528,130100,2044560200,29150,29150,29150,29150,0
|
|
20240528,130000,2044560200,29150,29050,29150,29050,169
|
|
20240528,125900,2039635500,29050,29150,29150,29050,130
|
|
20240528,125800,2035850500,29150,29100,29150,29100,125
|
|
20240528,125700,2032209500,29100,29100,29100,29100,60
|
|
20240528,125600,2030463500,29100,29100,29100,29100,38
|
|
20240528,125500,2029357700,29050,29100,29100,29050,243
|
|
20240528,125400,2022289000,29150,29100,29150,29100,396
|
|
20240528,125300,2010759800,29100,29100,29100,29100,11
|
|
20240528,125200,2010439700,29100,29100,29100,29100,0
|
|
20240528,125100,2010439700,29100,29100,29150,29100,332
|
|
20240528,125000,2000774500,29150,29150,29150,29150,10
|
|
20240528,124900,2000483000,29150,29150,29150,29150,13
|
|
20240528,124800,2000104050,29150,29150,29150,29100,136
|
|
20240528,124700,1996139700,29150,29150,29150,29100,42
|
|
20240528,124600,1994915450,29150,29100,29150,29100,414
|
|
20240528,124500,1982847400,29100,29150,29200,29100,262
|
|
20240528,124400,1975212400,29150,29100,29150,29100,382
|
|
20240528,124300,1964082450,29100,29100,29100,29100,10
|
|
20240528,124200,1963791450,29150,29150,29150,29100,123
|
|
20240528,124100,1960206300,29150,29150,29150,29150,54
|
|
20240528,124000,1958632200,29150,29150,29150,29150,30
|
|
20240528,123900,1957757700,29150,29150,29150,29100,121
|
|
20240528,123800,1954231500,29150,29150,29150,29150,65
|
|
20240528,123700,1952336750,29100,29150,29150,29100,181
|
|
20240528,123600,1947061700,29150,29150,29200,29150,51
|
|
20240528,123500,1945574050,29150,29150,29150,29150,0
|
|
20240528,123400,1945574050,29150,29150,29150,29150,174
|
|
20240528,123300,1940501950,29200,29150,29200,29150,83
|
|
20240528,123200,1938079000,29150,29150,29150,29150,410
|
|
20240528,123100,1926127500,29150,29150,29150,29150,21
|
|
20240528,123000,1925515350,29150,29150,29200,29150,94
|
|
20240528,122900,1922774250,29100,29100,29100,29100,219
|
|
20240528,122800,1916401350,29100,29100,29100,29100,12
|
|
20240528,122700,1916052150,29150,29150,29200,29150,187
|
|
20240528,122600,1910597100,29150,29100,29150,29100,96
|
|
20240528,122500,1907802850,29150,29150,29150,29150,161
|
|
20240528,122400,1903109700,29150,29150,29150,29150,106
|
|
20240528,122300,1900019800,29100,29150,29150,29100,192
|
|
20240528,122200,1894424850,29200,29200,29200,29200,5
|
|
20240528,122100,1894278850,29200,29100,29200,29100,342
|
|
20240528,122000,1884310950,29050,29050,29050,29050,0
|
|
20240528,121900,1884310950,29050,29100,29100,29050,6
|
|
20240528,121800,1884136600,29100,29050,29100,29050,837
|
|
20240528,121700,1859780750,29050,29050,29050,29050,0
|
|
20240528,121600,1859780750,29050,29050,29050,29050,503
|
|
20240528,121500,1845168600,29100,29050,29100,29050,124
|
|
20240528,121400,1841560350,29100,29100,29100,29100,1
|
|
20240528,121300,1841531250,29100,29100,29100,29100,0
|
|
20240528,121200,1841531250,29100,29100,29100,29100,111
|
|
20240528,121100,1838301150,29100,29100,29100,29100,39
|
|
20240528,121000,1837166250,29100,29100,29100,29100,15
|
|
20240528,120900,1836729750,29050,29000,29100,29000,109
|
|
20240528,120800,1833562000,29050,29100,29100,29050,55
|
|
20240528,120700,1831963550,29100,29100,29100,29100,121
|
|
20240528,120600,1828442450,29100,29100,29100,29100,79
|
|
20240528,120500,1826143550,29050,29050,29050,29050,69
|
|
20240528,120400,1824139100,29050,29050,29050,29050,42
|
|
20240528,120300,1822919000,29000,29000,29000,29000,359
|
|
20240528,120200,1812508000,28950,28950,28950,28950,3
|
|
20240528,120100,1812421150,28950,29000,29000,28950,328
|
|
20240528,120000,1802922300,29000,29000,29000,29000,89
|
|
20240528,115900,1800341300,29000,28950,29000,28950,185
|
|
20240528,115800,1794983800,28950,28950,28950,28950,1
|
|
20240528,115700,1794954850,29000,28950,29000,28900,88
|
|
20240528,115600,1792404800,28950,28950,28950,28950,51
|
|
20240528,115500,1790928350,29000,28900,29000,28900,62
|
|
20240528,115400,1789134200,28950,28950,28950,28950,157
|
|
20240528,115300,1784589050,28950,28950,28950,28950,235
|
|
20240528,115200,1777785800,28950,29000,29000,28950,202
|
|
20240528,115100,1771937850,28950,29000,29000,28950,288
|
|
20240528,115000,1763592650,29000,28950,29000,28950,92
|
|
20240528,114900,1760929200,28950,28950,28950,28950,5
|
|
20240528,114800,1760784450,29000,28950,29000,28950,1211
|
|
20240528,114700,1725724700,28950,28950,28950,28900,38
|
|
20240528,114600,1724625300,28950,28950,28950,28900,559
|
|
20240528,114500,1708457750,28900,28950,28950,28900,72
|
|
20240528,114400,1706373600,28950,28900,28950,28900,31
|
|
20240528,114300,1705476900,28900,28900,28900,28900,141
|
|
20240528,114200,1701402000,28900,28950,28950,28900,36
|
|
20240528,114100,1700361450,28950,28950,28950,28950,11
|
|
20240528,114000,1700043000,28950,28900,28950,28900,6
|
|
20240528,113900,1699869400,28900,28900,28900,28900,0
|
|
20240528,113800,1699869400,28900,28900,28900,28900,0
|
|
20240528,113700,1699869400,28900,28950,28950,28900,111
|
|
20240528,113600,1696661000,28900,28950,28950,28900,12
|
|
20240528,113500,1696313650,28900,28900,28900,28900,18
|
|
20240528,113400,1695793450,28900,28900,28900,28900,110
|
|
20240528,113300,1692614450,28900,28950,28950,28900,13
|
|
20240528,113200,1692238700,28950,28950,28950,28950,1
|
|
20240528,113100,1692209750,28900,28900,28900,28900,50
|
|
20240528,113000,1690764750,28900,28950,28950,28900,1805
|
|
20240528,112900,1638600000,28950,28950,28950,28950,1030
|
|
20240528,112800,1608781500,29000,29000,29000,29000,180
|
|
20240528,112700,1603561500,29000,29000,29000,29000,55
|
|
20240528,112600,1601966500,29000,29000,29000,28950,58
|
|
20240528,112500,1600284600,29000,28950,29000,28950,45
|
|
20240528,112400,1598980100,29000,29000,29000,28950,62
|
|
20240528,112300,1597185100,28950,28950,28950,28950,2
|
|
20240528,112200,1597127200,29000,29000,29000,29000,0
|
|
20240528,112100,1597127200,29000,29000,29000,29000,2
|
|
20240528,112000,1597069200,29000,29000,29000,29000,52
|
|
20240528,111900,1595561200,29000,29050,29050,28950,118
|
|
20240528,111800,1592135000,28950,29000,29050,28950,189
|
|
20240528,111700,1586662700,29000,29000,29000,28950,66
|
|
20240528,111600,1584751450,29000,29000,29000,29000,21
|
|
20240528,111500,1584142450,29000,29000,29000,29000,77
|
|
20240528,111400,1581909450,29000,29000,29000,29000,97
|
|
20240528,111300,1579096450,29000,29050,29050,29000,43
|
|
20240528,111200,1577849300,29050,29000,29050,29000,816
|
|
20240528,111100,1554185200,29050,29000,29050,29000,450
|
|
20240528,111000,1541119150,29000,29000,29050,29000,152
|
|
20240528,110900,1536710900,29050,29050,29050,29050,169
|
|
20240528,110800,1531801450,29050,29050,29050,29050,6
|
|
20240528,110700,1531627150,29050,29050,29050,29050,11
|
|
20240528,110600,1531307600,29050,29050,29050,29050,6
|
|
20240528,110500,1531133300,29050,29050,29050,29050,11
|
|
20240528,110400,1530813750,29050,29100,29100,29050,924
|
|
20240528,110300,1503970250,29100,29100,29100,29100,27
|
|
20240528,110200,1503184550,29100,29100,29100,29050,291
|
|
20240528,110100,1494726700,29050,29100,29150,29050,378
|
|
20240528,110000,1483724400,29150,29150,29150,29100,32
|
|
20240528,105900,1482792100,29150,29150,29150,29150,4
|
|
20240528,105800,1482675500,29150,29150,29150,29150,101
|
|
20240528,105700,1479731350,29150,29100,29150,29100,31
|
|
20240528,105600,1478828200,29150,29100,29150,29100,77
|
|
20240528,105500,1476587450,29050,29100,29100,29050,88
|
|
20240528,105400,1474030900,29100,29100,29100,29100,77
|
|
20240528,105300,1471790200,29100,29100,29100,29100,5
|
|
20240528,105200,1471644700,29100,29100,29100,29100,23
|
|
20240528,105100,1470975400,29150,29100,29150,29100,261
|
|
20240528,105000,1463374100,29150,29150,29150,29150,18
|
|
20240528,104900,1462849400,29150,29150,29150,29150,2
|
|
20240528,104800,1462791100,29200,29200,29200,29150,112
|
|
20240528,104700,1459523200,29150,29150,29150,29050,235
|
|
20240528,104600,1452678050,29150,29100,29150,29100,44
|
|
20240528,104500,1451397600,29150,29050,29150,29050,138
|
|
20240528,104400,1447375350,29100,29100,29100,29100,33
|
|
20240528,104300,1446415050,29100,29100,29100,29100,22
|
|
20240528,104200,1445774850,29100,29100,29100,29100,4
|
|
20240528,104100,1445658450,29100,29100,29100,29100,149
|
|
20240528,104000,1441322550,29100,29100,29100,29100,509
|
|
20240528,103900,1426510650,29100,29050,29150,29050,69
|
|
20240528,103800,1424504150,29050,29050,29050,29050,26
|
|
20240528,103700,1423748850,29050,29050,29050,29050,8
|
|
20240528,103600,1423516450,29050,29050,29050,29050,134
|
|
20240528,103500,1419623750,29050,29050,29050,29050,77
|
|
20240528,103400,1417386900,29050,29100,29100,29050,371
|
|
20240528,103300,1406591800,29150,29150,29150,29150,7
|
|
20240528,103200,1406387750,29050,29050,29100,29050,177
|
|
20240528,103100,1401238450,29050,29100,29100,29050,42
|
|
20240528,103000,1400016650,29100,29150,29150,29050,577
|
|
20240528,102900,1383231550,29050,29150,29200,29050,231
|
|
20240528,102800,1376506600,29150,29100,29150,29100,8
|
|
20240528,102700,1376273600,29100,29100,29100,29100,144
|
|
20240528,102600,1372083200,29100,29100,29100,29100,45
|
|
20240528,102500,1370773700,29050,29050,29050,29050,32
|
|
20240528,102400,1369844100,29050,29050,29050,29050,47
|
|
20240528,102300,1368478750,29000,29000,29000,29000,196
|
|
20240528,102200,1362794750,29000,28950,29000,28950,120
|
|
20240528,102100,1359315050,28950,29000,29000,28950,90
|
|
20240528,102000,1356709500,29000,29000,29000,29000,1
|
|
20240528,101900,1356680500,28950,28950,28950,28950,25
|
|
20240528,101800,1355956750,28900,29000,29000,28900,584
|
|
20240528,101700,1339065700,28950,28900,28950,28900,119
|
|
20240528,101600,1335626400,28900,28950,28950,28900,404
|
|
20240528,101500,1323945650,28950,28900,28950,28900,311
|
|
20240528,101400,1314949700,28900,28900,28950,28900,161
|
|
20240528,101300,1310291250,28950,28950,29000,28950,1002
|
|
20240528,101200,1281283050,29000,29000,29000,29000,3
|
|
20240528,101100,1281196050,29000,28950,29000,28950,161
|
|
20240528,101000,1276529500,28950,29000,29000,28950,346
|
|
20240528,100900,1266499000,29000,28950,29000,28950,347
|
|
20240528,100800,1256442500,29000,28950,29000,28950,3
|
|
20240528,100700,1256355600,28950,28950,29000,28950,74
|
|
20240528,100600,1254213100,28950,29000,29000,28950,61
|
|
20240528,100500,1252444600,28950,28950,29000,28950,257
|
|
20240528,100400,1244995950,29000,29000,29000,29000,35
|
|
20240528,100300,1243980950,29000,29000,29000,29000,281
|
|
20240528,100200,1235831950,29000,29000,29000,28950,782
|
|
20240528,100100,1213155850,28950,29000,29000,28950,190
|
|
20240528,100000,1207646450,28950,28950,28950,28900,163
|
|
20240528,095900,1202927950,28950,28950,28950,28900,113
|
|
20240528,095800,1199656850,28950,28900,28950,28900,379
|
|
20240528,095700,1188699300,28950,28950,28950,28900,247
|
|
20240528,095600,1181550900,28950,28900,28950,28900,112
|
|
20240528,095500,1178313750,28900,28900,28900,28900,570
|
|
20240528,095400,1161840750,28900,28950,28950,28900,252
|
|
20240528,095300,1154550500,28950,28950,28950,28900,51
|
|
20240528,095200,1153074550,28950,28950,28950,28900,686
|
|
20240528,095100,1133233550,28950,29000,29000,28950,53
|
|
20240528,095000,1131699050,29000,28950,29000,28950,150
|
|
20240528,094900,1127356500,28950,28950,28950,28950,60
|
|
20240528,094800,1125619500,28950,28950,28950,28950,240
|
|
20240528,094700,1118671500,28950,28950,28950,28900,93
|
|
20240528,094600,1115981050,28950,28900,28950,28900,170
|
|
20240528,094500,1111063350,28900,28950,28950,28900,245
|
|
20240528,094400,1103971200,28950,28900,28950,28900,102
|
|
20240528,094300,1101023300,28950,28950,28950,28900,58
|
|
20240528,094200,1099346700,28950,28900,28950,28900,197
|
|
20240528,094100,1093650150,28950,28950,28950,28900,314
|
|
20240528,094000,1084560100,28950,28950,28950,28900,13
|
|
20240528,093900,1084184000,28900,28950,28950,28900,241
|
|
20240528,093800,1077208550,28950,28950,28950,28900,57
|
|
20240528,093700,1075558450,28950,28950,28950,28950,276
|
|
20240528,093600,1067568250,28950,29000,29000,28950,151
|
|
20240528,093500,1063196300,29000,29000,29000,28950,988
|
|
20240528,093400,1034587900,29000,28950,29000,28950,255
|
|
20240528,093300,1027195900,28950,28950,29000,28950,448
|
|
20240528,093200,1014225950,28950,28950,29000,28950,200
|
|
20240528,093100,1008433450,28950,28950,28950,28900,472
|
|
20240528,093000,994775150,28950,28950,28950,28950,456
|
|
20240528,092900,981573950,28950,28950,28950,28900,100
|
|
20240528,092800,978679150,28900,29050,29050,28900,109
|
|
20240528,092700,975518450,29050,28900,29050,28850,1022
|
|
20240528,092600,945982600,28900,28950,28950,28900,1639
|
|
20240528,092500,898609300,28950,28900,28950,28900,341
|
|
20240528,092400,888752950,28950,29050,29050,28900,1563
|
|
20240528,092300,843461550,29000,29050,29100,29000,366
|
|
20240528,092200,832835150,29100,29000,29100,29000,192
|
|
20240528,092100,827252950,29000,29000,29100,28950,763
|
|
20240528,092000,805125000,28950,28900,29000,28900,774
|
|
20240528,091900,782681700,28950,29050,29050,28950,1118
|
|
20240528,091800,750292550,29050,29000,29050,29000,118
|
|
20240528,091700,746870450,29050,29050,29100,28900,3706
|
|
20240528,091600,639568200,29000,29050,29100,29000,292
|
|
20240528,091500,631091550,29000,29050,29050,29000,391
|
|
20240528,091400,619742300,29100,29050,29100,29000,1514
|
|
20240528,091300,575821200,29050,29050,29050,29000,744
|
|
20240528,091200,554212000,29050,29050,29100,29050,210
|
|
20240528,091100,548107750,29100,29100,29100,29050,99
|
|
20240528,091000,545228900,29100,29000,29100,29000,3029
|
|
20240528,090900,457116500,29000,29100,29100,29000,1322
|
|
20240528,090800,418754800,29050,29300,29300,29050,1800
|
|
20240528,090700,366362250,29300,29150,29300,29150,756
|
|
20240528,090600,344243400,29150,29150,29300,29050,1414
|
|
20240528,090500,302973650,29150,29000,29150,29000,533
|
|
20240528,090400,287492750,29000,28950,29000,28900,666
|
|
20240528,090300,268211300,28900,28950,29000,28900,1613
|
|
20240528,090200,221522950,28950,29100,29100,28950,2112
|
|
20240528,090100,160240550,29100,29100,29150,29000,1959
|
|
20240528,090000,103319650,29100,29250,29250,29100,3402
|