587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184400,95234750,44400,44400,44400,44400,105
|
|
20240527,184300,95234750,44400,44400,44400,44400,0
|
|
20240527,184200,95234750,44400,44400,44400,44400,0
|
|
20240527,184100,95234750,44400,44400,44400,44400,0
|
|
20240527,184000,95234750,44400,44400,44400,44400,0
|
|
20240527,183900,95234750,44400,44400,44400,44400,0
|
|
20240527,183800,95234750,44400,44400,44400,44400,0
|
|
20240527,183700,95234750,44400,44400,44400,44400,0
|
|
20240527,183600,95234750,44400,44400,44400,44400,0
|
|
20240527,183500,95234750,44400,44400,44400,44400,0
|
|
20240527,183400,95234750,44400,44400,44400,44400,0
|
|
20240527,183300,95234750,44400,44400,44400,44400,0
|
|
20240527,183200,95234750,44400,44400,44400,44400,0
|
|
20240527,183100,95234750,44400,44400,44400,44400,0
|
|
20240527,183000,95234750,44400,44400,44400,44400,0
|
|
20240527,182900,95234750,44400,44400,44400,44400,0
|
|
20240527,182800,95234750,44400,44400,44400,44400,0
|
|
20240527,182700,95234750,44400,44400,44400,44400,0
|
|
20240527,182600,95234750,44400,44400,44400,44400,0
|
|
20240527,182500,95234750,44400,44400,44400,44400,0
|
|
20240527,182400,95234750,44400,44400,44400,44400,0
|
|
20240527,182300,95234750,44400,44400,44400,44400,0
|
|
20240527,182200,95234750,44400,44400,44400,44400,0
|
|
20240527,182100,95234750,44400,44400,44400,44400,0
|
|
20240527,182000,95234750,44400,44400,44400,44400,0
|
|
20240527,181900,95234750,44400,44400,44400,44400,0
|
|
20240527,181800,95234750,44400,44400,44400,44400,0
|
|
20240527,181700,95234750,44400,44400,44400,44400,0
|
|
20240527,181600,95234750,44400,44400,44400,44400,0
|
|
20240527,181500,95234750,44400,44400,44400,44400,0
|
|
20240527,181400,95234750,44400,44400,44400,44400,105
|
|
20240527,181300,95234750,44400,44400,44400,44400,0
|
|
20240527,181200,95234750,44400,44400,44400,44400,0
|
|
20240527,181100,95234750,44400,44400,44400,44400,0
|
|
20240527,181000,95234750,44400,44400,44400,44400,0
|
|
20240527,180900,95234750,44400,44400,44400,44400,0
|
|
20240527,180800,95234750,44400,44400,44400,44400,0
|
|
20240527,180700,95234750,44400,44400,44400,44400,0
|
|
20240527,180600,95234750,44400,44400,44400,44400,0
|
|
20240527,180500,95234750,44400,44400,44400,44400,0
|
|
20240527,180400,95234750,44400,44400,44400,44400,0
|
|
20240527,180300,95234750,44400,44400,44400,44400,0
|
|
20240527,180200,95234750,44400,44400,44400,44400,0
|
|
20240527,180100,95234750,44400,44400,44400,44400,0
|
|
20240527,180000,95234750,44400,44400,44400,44400,0
|
|
20240527,175900,95234750,44400,44400,44400,44400,0
|
|
20240527,175800,95234750,44400,44400,44400,44400,0
|
|
20240527,175700,95234750,44400,44400,44400,44400,0
|
|
20240527,175600,95234750,44400,44400,44400,44400,0
|
|
20240527,175500,95234750,44400,44400,44400,44400,0
|
|
20240527,175400,95234750,44400,44400,44400,44400,0
|
|
20240527,175300,95234750,44400,44400,44400,44400,0
|
|
20240527,175200,95234750,44400,44400,44400,44400,0
|
|
20240527,175100,95234750,44400,44400,44400,44400,0
|
|
20240527,175000,95234750,44400,44400,44400,44400,0
|
|
20240527,174900,95234750,44400,44400,44400,44400,0
|
|
20240527,174800,95234750,44400,44400,44400,44400,0
|
|
20240527,174700,95234750,44400,44400,44400,44400,0
|
|
20240527,174600,95234750,44400,44400,44400,44400,0
|
|
20240527,174500,95234750,44400,44400,44400,44400,0
|
|
20240527,174400,95234750,44400,44400,44400,44400,105
|
|
20240527,174300,95234750,44400,44400,44400,44400,0
|
|
20240527,174200,95234750,44400,44400,44400,44400,0
|
|
20240527,174100,95234750,44400,44400,44400,44400,0
|
|
20240527,174000,95234750,44400,44400,44400,44400,0
|
|
20240527,173900,95234750,44400,44400,44400,44400,0
|
|
20240527,173800,95234750,44400,44400,44400,44400,0
|
|
20240527,173700,95234750,44400,44400,44400,44400,0
|
|
20240527,173600,95234750,44400,44400,44400,44400,0
|
|
20240527,173500,95234750,44400,44400,44400,44400,0
|
|
20240527,173400,95234750,44400,44400,44400,44400,0
|
|
20240527,173300,95234750,44400,44400,44400,44400,0
|
|
20240527,173200,95234750,44400,44400,44400,44400,0
|
|
20240527,173100,95234750,44400,44400,44400,44400,0
|
|
20240527,173000,95234750,44400,44400,44400,44400,0
|
|
20240527,172900,95234750,44400,44400,44400,44400,0
|
|
20240527,172800,95234750,44400,44400,44400,44400,0
|
|
20240527,172700,95234750,44400,44400,44400,44400,0
|
|
20240527,172600,95234750,44400,44400,44400,44400,0
|
|
20240527,172500,95234750,44400,44400,44400,44400,0
|
|
20240527,172400,95234750,44400,44400,44400,44400,0
|
|
20240527,172300,95234750,44400,44400,44400,44400,0
|
|
20240527,172200,95234750,44400,44400,44400,44400,0
|
|
20240527,172100,95234750,44400,44400,44400,44400,0
|
|
20240527,172000,95234750,44400,44400,44400,44400,0
|
|
20240527,171900,95234750,44400,44400,44400,44400,0
|
|
20240527,171800,95234750,44400,44400,44400,44400,0
|
|
20240527,171700,95234750,44400,44400,44400,44400,0
|
|
20240527,171600,95234750,44400,44400,44400,44400,0
|
|
20240527,171500,95234750,44400,44400,44400,44400,0
|
|
20240527,171400,95234750,44400,44400,44400,44400,105
|
|
20240527,171300,95234750,44400,44400,44400,44400,0
|
|
20240527,171200,95234750,44400,44400,44400,44400,0
|
|
20240527,171100,95234750,44400,44400,44400,44400,0
|
|
20240527,171000,95234750,44400,44400,44400,44400,0
|
|
20240527,170900,95234750,44400,44400,44400,44400,0
|
|
20240527,170800,95234750,44400,44400,44400,44400,0
|
|
20240527,170700,95234750,44400,44400,44400,44400,0
|
|
20240527,170600,95234750,44400,44400,44400,44400,0
|
|
20240527,170500,95234750,44400,44400,44400,44400,0
|
|
20240527,170400,95234750,44400,44400,44400,44400,0
|
|
20240527,170300,95234750,44400,44400,44400,44400,0
|
|
20240527,170200,95234750,44400,44400,44400,44400,0
|
|
20240527,170100,95234750,44400,44400,44400,44400,0
|
|
20240527,170000,95234750,44400,44400,44400,44400,0
|
|
20240527,165900,95234750,44400,44400,44400,44400,0
|
|
20240527,165800,95234750,44400,44400,44400,44400,0
|
|
20240527,165700,95234750,44400,44400,44400,44400,0
|
|
20240527,165600,95234750,44400,44400,44400,44400,0
|
|
20240527,165500,95234750,44400,44400,44400,44400,0
|
|
20240527,165400,95234750,44400,44400,44400,44400,0
|
|
20240527,165300,95234750,44400,44400,44400,44400,0
|
|
20240527,165200,95234750,44400,44400,44400,44400,0
|
|
20240527,165100,95234750,44400,44400,44400,44400,0
|
|
20240527,165000,95234750,44400,44400,44400,44400,0
|
|
20240527,164900,95234750,44400,44400,44400,44400,0
|
|
20240527,164800,95234750,44400,44400,44400,44400,0
|
|
20240527,164700,95234750,44400,44400,44400,44400,0
|
|
20240527,164600,95234750,44400,44400,44400,44400,0
|
|
20240527,164500,95234750,44400,44400,44400,44400,0
|
|
20240527,164400,95234750,44400,44400,44400,44400,105
|
|
20240527,164300,95234750,44400,44400,44400,44400,0
|
|
20240527,164200,95234750,44400,44400,44400,44400,0
|
|
20240527,164100,95234750,44400,44400,44400,44400,0
|
|
20240527,164000,95234750,44400,44400,44400,44400,0
|
|
20240527,163900,95234750,44400,44400,44400,44400,0
|
|
20240527,163800,95234750,44400,44400,44400,44400,0
|
|
20240527,163700,95234750,44400,44400,44400,44400,0
|
|
20240527,163600,95234750,44400,44400,44400,44400,0
|
|
20240527,163500,95234750,44400,44400,44400,44400,0
|
|
20240527,163400,95234750,44400,44400,44400,44400,0
|
|
20240527,163300,95234750,44400,44400,44400,44400,0
|
|
20240527,163200,95234750,44400,44400,44400,44400,0
|
|
20240527,163100,95234750,44400,44400,44400,44400,0
|
|
20240527,163000,95234750,44400,44400,44400,44400,0
|
|
20240527,162900,95234750,44400,44400,44400,44400,0
|
|
20240527,162800,95234750,44400,44400,44400,44400,0
|
|
20240527,162700,95234750,44400,44400,44400,44400,0
|
|
20240527,162600,95234750,44400,44400,44400,44400,0
|
|
20240527,162500,95234750,44400,44400,44400,44400,0
|
|
20240527,162400,95234750,44400,44400,44400,44400,0
|
|
20240527,162300,95234750,44400,44400,44400,44400,0
|
|
20240527,162200,95234750,44400,44400,44400,44400,0
|
|
20240527,162100,95234750,44400,44400,44400,44400,0
|
|
20240527,162000,95234750,44400,44400,44400,44400,0
|
|
20240527,161900,95234750,44400,44400,44400,44400,0
|
|
20240527,161800,95234750,44400,44400,44400,44400,0
|
|
20240527,161700,95234750,44400,44400,44400,44400,0
|
|
20240527,161600,95234750,44400,44400,44400,44400,0
|
|
20240527,161500,95234750,44400,44400,44400,44400,0
|
|
20240527,161400,95234750,44400,44400,44400,44400,105
|
|
20240527,161300,95234750,44400,44400,44400,44400,0
|
|
20240527,161200,95234750,44400,44400,44400,44400,0
|
|
20240527,161100,95234750,44400,44400,44400,44400,0
|
|
20240527,161000,95234750,44400,44400,44400,44400,0
|
|
20240527,160900,95234750,44400,44400,44400,44400,0
|
|
20240527,160800,95234750,44400,44400,44400,44400,0
|
|
20240527,160700,95234750,44400,44400,44400,44400,0
|
|
20240527,160600,95234750,44400,44400,44400,44400,0
|
|
20240527,160500,95234750,44400,44400,44400,44400,0
|
|
20240527,160400,95234750,44400,44400,44400,44400,0
|
|
20240527,160300,95234750,44400,44400,44400,44400,0
|
|
20240527,160200,95234750,44400,44400,44400,44400,0
|
|
20240527,160100,95234750,44400,44400,44400,44400,0
|
|
20240527,160000,95234750,44400,44400,44400,44400,0
|
|
20240527,155900,95234750,44400,44400,44400,44400,0
|
|
20240527,155800,95234750,44400,44400,44400,44400,0
|
|
20240527,155700,95234750,44400,44400,44400,44400,0
|
|
20240527,155600,95234750,44400,44400,44400,44400,0
|
|
20240527,155500,95234750,44400,44400,44400,44400,0
|
|
20240527,155400,95234750,44400,44400,44400,44400,0
|
|
20240527,155300,95234750,44400,44400,44400,44400,0
|
|
20240527,155200,95234750,44400,44400,44400,44400,0
|
|
20240527,155100,95234750,44400,44400,44400,44400,0
|
|
20240527,155000,95234750,44400,44400,44400,44400,0
|
|
20240527,154900,95234750,44400,44400,44400,44400,0
|
|
20240527,154800,95234750,44400,44400,44400,44400,0
|
|
20240527,154700,95234750,44400,44400,44400,44400,0
|
|
20240527,154600,95234750,44400,44400,44400,44400,0
|
|
20240527,154500,95234750,44400,44400,44400,44400,0
|
|
20240527,154400,95234750,44400,44400,44400,44400,105
|
|
20240527,154300,95234750,44400,44400,44400,44400,0
|
|
20240527,154200,95234750,44400,44400,44400,44400,0
|
|
20240527,154100,95234750,44400,44400,44400,44400,0
|
|
20240527,154000,95234750,44400,44400,44400,44400,0
|
|
20240527,153900,95234750,44400,44400,44400,44400,0
|
|
20240527,153800,95234750,44400,44400,44400,44400,0
|
|
20240527,153700,95234750,44400,44400,44400,44400,0
|
|
20240527,153600,95234750,44400,44400,44400,44400,0
|
|
20240527,153500,95234750,44400,44400,44400,44400,0
|
|
20240527,153400,95234750,44400,44400,44400,44400,0
|
|
20240527,153300,95234750,44400,44400,44400,44400,0
|
|
20240527,153200,95234750,44400,44400,44400,44400,0
|
|
20240527,153100,95234750,44400,44400,44400,44400,0
|
|
20240527,153000,95234750,44400,44400,44400,44400,105
|
|
20240527,152900,90572750,44350,44350,44350,44350,0
|
|
20240527,152800,90572750,44350,44350,44350,44350,0
|
|
20240527,152700,90572750,44350,44350,44350,44350,0
|
|
20240527,152600,90572750,44350,44350,44350,44350,0
|
|
20240527,152500,90572750,44350,44350,44350,44350,0
|
|
20240527,152400,90572750,44350,44350,44350,44350,0
|
|
20240527,152300,90572750,44350,44350,44350,44350,0
|
|
20240527,152200,90572750,44350,44350,44350,44350,0
|
|
20240527,152100,90572750,44350,44350,44350,44350,0
|
|
20240527,152000,90572750,44350,44350,44350,44350,0
|
|
20240527,151900,90572750,44350,44300,44350,44300,21
|
|
20240527,151800,89641700,44300,44300,44300,44300,15
|
|
20240527,151700,88977200,44300,44300,44300,44300,0
|
|
20240527,151600,88977200,44300,44300,44300,44300,27
|
|
20240527,151500,87781100,44300,44300,44300,44300,0
|
|
20240527,151400,87781100,44300,44300,44300,44300,0
|
|
20240527,151300,87781100,44300,44300,44300,44300,0
|
|
20240527,151200,87781100,44300,44300,44300,44300,0
|
|
20240527,151100,87781100,44300,44300,44300,44300,0
|
|
20240527,151000,87781100,44300,44300,44300,44300,2
|
|
20240527,150900,87692500,44300,44300,44300,44300,19
|
|
20240527,150800,86850800,44300,44300,44300,44300,0
|
|
20240527,150700,86850800,44300,44300,44300,44300,21
|
|
20240527,150600,85920500,44200,44200,44200,44200,0
|
|
20240527,150500,85920500,44200,44200,44200,44200,0
|
|
20240527,150400,85920500,44200,44200,44200,44200,0
|
|
20240527,150300,85920500,44200,44200,44200,44200,5
|
|
20240527,150200,85699500,44200,44200,44200,44200,0
|
|
20240527,150100,85699500,44200,44200,44200,44200,0
|
|
20240527,150000,85699500,44200,44200,44200,44200,1
|
|
20240527,145900,85655300,44300,44300,44300,44300,4
|
|
20240527,145800,85478100,44200,44200,44200,44200,0
|
|
20240527,145700,85478100,44200,44200,44200,44200,26
|
|
20240527,145600,84328900,44250,44250,44250,44250,0
|
|
20240527,145500,84328900,44250,44250,44250,44250,23
|
|
20240527,145400,83311150,44300,44300,44300,44300,0
|
|
20240527,145300,83311150,44300,44300,44300,44300,0
|
|
20240527,145200,83311150,44300,44300,44300,44300,0
|
|
20240527,145100,83311150,44300,44300,44300,44300,0
|
|
20240527,145000,83311150,44300,44300,44300,44300,0
|
|
20240527,144900,83311150,44300,44300,44300,44300,0
|
|
20240527,144800,83311150,44300,44300,44300,44300,10
|
|
20240527,144700,82868150,44300,44300,44300,44300,0
|
|
20240527,144600,82868150,44300,44250,44300,44250,12
|
|
20240527,144500,82336750,44250,44250,44250,44250,0
|
|
20240527,144400,82336750,44250,44250,44250,44250,0
|
|
20240527,144300,82336750,44250,44250,44250,44250,36
|
|
20240527,144200,80743750,44250,44250,44250,44250,0
|
|
20240527,144100,80743750,44250,44250,44250,44250,0
|
|
20240527,144000,80743750,44250,44250,44250,44250,1
|
|
20240527,143900,80699500,44300,44300,44300,44300,17
|
|
20240527,143800,79946400,44300,44300,44300,44300,0
|
|
20240527,143700,79946400,44300,44300,44300,44300,0
|
|
20240527,143600,79946400,44300,44300,44300,44300,15
|
|
20240527,143500,79281900,44350,44350,44350,44350,0
|
|
20240527,143400,79281900,44350,44350,44350,44350,0
|
|
20240527,143300,79281900,44350,44350,44350,44350,2
|
|
20240527,143200,79193200,44250,44250,44250,44250,0
|
|
20240527,143100,79193200,44250,44250,44250,44250,0
|
|
20240527,143000,79193200,44250,44250,44250,44250,10
|
|
20240527,142900,78750700,44300,44300,44300,44300,0
|
|
20240527,142800,78750700,44300,44300,44300,44300,0
|
|
20240527,142700,78750700,44300,44300,44300,44300,38
|
|
20240527,142600,77067300,44350,44350,44350,44350,20
|
|
20240527,142500,76180300,44350,44350,44350,44350,0
|
|
20240527,142400,76180300,44350,44350,44350,44350,0
|
|
20240527,142300,76180300,44350,44350,44350,44300,13
|
|
20240527,142200,75604250,44350,44350,44350,44350,0
|
|
20240527,142100,75604250,44350,44350,44350,44350,0
|
|
20240527,142000,75604250,44350,44350,44350,44350,0
|
|
20240527,141900,75604250,44350,44350,44350,44350,0
|
|
20240527,141800,75604250,44350,44350,44350,44350,4
|
|
20240527,141700,75426850,44300,44300,44300,44300,5
|
|
20240527,141600,75205350,44350,44300,44350,44300,28
|
|
20240527,141500,73964300,44300,44300,44300,44300,0
|
|
20240527,141400,73964300,44300,44300,44300,44300,0
|
|
20240527,141300,73964300,44300,44300,44300,44300,39
|
|
20240527,141200,72236600,44300,44300,44300,44300,0
|
|
20240527,141100,72236600,44300,44300,44300,44300,0
|
|
20240527,141000,72236600,44300,44300,44300,44300,0
|
|
20240527,140900,72236600,44300,44250,44300,44250,14
|
|
20240527,140800,71616650,44250,44250,44250,44250,0
|
|
20240527,140700,71616650,44250,44250,44250,44250,25
|
|
20240527,140600,70510400,44250,44250,44250,44250,0
|
|
20240527,140500,70510400,44250,44250,44250,44250,0
|
|
20240527,140400,70510400,44250,44250,44250,44250,0
|
|
20240527,140300,70510400,44250,44250,44250,44250,0
|
|
20240527,140200,70510400,44250,44250,44250,44250,0
|
|
20240527,140100,70510400,44250,44250,44250,44250,0
|
|
20240527,140000,70510400,44250,44250,44250,44250,1
|
|
20240527,135900,70466150,44250,44250,44250,44250,10
|
|
20240527,135800,70023650,44200,44200,44200,44200,0
|
|
20240527,135700,70023650,44200,44200,44200,44200,10
|
|
20240527,135600,69581650,44150,44150,44150,44150,0
|
|
20240527,135500,69581650,44150,44150,44150,44150,3
|
|
20240527,135400,69449200,44200,44200,44200,44200,0
|
|
20240527,135300,69449200,44200,44200,44200,44200,0
|
|
20240527,135200,69449200,44200,44200,44200,44200,0
|
|
20240527,135100,69449200,44200,44200,44200,44200,0
|
|
20240527,135000,69449200,44200,44200,44200,44200,0
|
|
20240527,134900,69449200,44200,44200,44200,44200,2
|
|
20240527,134800,69360800,44250,44250,44250,44250,0
|
|
20240527,134700,69360800,44250,44250,44250,44250,1
|
|
20240527,134600,69316550,44200,44200,44200,44200,0
|
|
20240527,134500,69316550,44200,44200,44200,44200,0
|
|
20240527,134400,69316550,44200,44200,44200,44200,0
|
|
20240527,134300,69316550,44200,44200,44200,44200,0
|
|
20240527,134200,69316550,44200,44200,44200,44200,0
|
|
20240527,134100,69316550,44200,44200,44200,44200,6
|
|
20240527,134000,69051350,44200,44200,44200,44200,16
|
|
20240527,133900,68344150,44200,44250,44250,44200,20
|
|
20240527,133800,67459350,44200,44200,44200,44200,9
|
|
20240527,133700,67061550,44200,44250,44250,44200,18
|
|
20240527,133600,66265200,44300,44300,44300,44300,0
|
|
20240527,133500,66265200,44300,44300,44300,44300,2
|
|
20240527,133400,66176600,44300,44300,44300,44300,0
|
|
20240527,133300,66176600,44300,44300,44300,44300,2
|
|
20240527,133200,66088000,44300,44300,44300,44300,0
|
|
20240527,133100,66088000,44300,44300,44300,44300,0
|
|
20240527,133000,66088000,44300,44300,44300,44300,0
|
|
20240527,132900,66088000,44300,44250,44300,44250,21
|
|
20240527,132800,65157950,44250,44250,44250,44250,0
|
|
20240527,132700,65157950,44250,44250,44250,44250,0
|
|
20240527,132600,65157950,44250,44200,44250,44200,22
|
|
20240527,132500,64184950,44250,44250,44250,44250,0
|
|
20240527,132400,64184950,44250,44250,44250,44250,0
|
|
20240527,132300,64184950,44250,44250,44250,44250,0
|
|
20240527,132200,64184950,44250,44250,44250,44250,0
|
|
20240527,132100,64184950,44250,44250,44250,44250,0
|
|
20240527,132000,64184950,44250,44250,44250,44250,0
|
|
20240527,131900,64184950,44250,44250,44250,44250,9
|
|
20240527,131800,63786700,44250,44250,44250,44250,0
|
|
20240527,131700,63786700,44250,44200,44250,44200,20
|
|
20240527,131600,62902500,44200,44200,44200,44200,0
|
|
20240527,131500,62902500,44200,44200,44200,44200,0
|
|
20240527,131400,62902500,44200,44200,44200,44200,0
|
|
20240527,131300,62902500,44200,44200,44200,44200,0
|
|
20240527,131200,62902500,44200,44200,44200,44200,0
|
|
20240527,131100,62902500,44200,44200,44200,44200,0
|
|
20240527,131000,62902500,44200,44200,44200,44200,0
|
|
20240527,130900,62902500,44200,44200,44200,44200,8
|
|
20240527,130800,62548900,44200,44200,44200,44200,0
|
|
20240527,130700,62548900,44200,44150,44200,44150,21
|
|
20240527,130600,61621200,44000,44000,44000,44000,0
|
|
20240527,130500,61621200,44000,44000,44000,44000,0
|
|
20240527,130400,61621200,44000,44000,44000,44000,0
|
|
20240527,130300,61621200,44000,44000,44000,44000,0
|
|
20240527,130200,61621200,44000,44000,44000,44000,10
|
|
20240527,130100,61181200,44000,44000,44000,44000,0
|
|
20240527,130000,61181200,44000,44000,44000,44000,1
|
|
20240527,125900,61137200,44200,44200,44200,44200,4
|
|
20240527,125800,60960400,44200,44200,44200,44200,0
|
|
20240527,125700,60960400,44200,44200,44200,44200,24
|
|
20240527,125600,59899600,44200,44200,44200,44200,0
|
|
20240527,125500,59899600,44200,44200,44200,44200,0
|
|
20240527,125400,59899600,44200,44200,44200,44200,0
|
|
20240527,125300,59899600,44200,44200,44200,44200,0
|
|
20240527,125200,59899600,44200,44200,44200,44200,0
|
|
20240527,125100,59899600,44200,44200,44200,44200,0
|
|
20240527,125000,59899600,44200,44200,44200,44200,0
|
|
20240527,124900,59899600,44200,44200,44200,44200,0
|
|
20240527,124800,59899600,44200,44200,44200,44200,0
|
|
20240527,124700,59899600,44200,44200,44200,44200,26
|
|
20240527,124600,58750400,44200,44200,44200,44200,0
|
|
20240527,124500,58750400,44200,44200,44200,44200,0
|
|
20240527,124400,58750400,44200,44200,44200,44200,0
|
|
20240527,124300,58750400,44200,44200,44200,44200,0
|
|
20240527,124200,58750400,44200,44200,44200,44200,20
|
|
20240527,124100,57866400,44200,44200,44200,44200,0
|
|
20240527,124000,57866400,44200,44200,44200,44200,0
|
|
20240527,123900,57866400,44200,44200,44200,44200,0
|
|
20240527,123800,57866400,44200,44200,44200,44200,0
|
|
20240527,123700,57866400,44200,44200,44200,44200,0
|
|
20240527,123600,57866400,44200,44100,44200,44100,29
|
|
20240527,123500,56586650,44100,44100,44100,44100,0
|
|
20240527,123400,56586650,44100,44100,44100,44100,0
|
|
20240527,123300,56586650,44100,44100,44100,44100,0
|
|
20240527,123200,56586650,44100,44100,44100,44100,0
|
|
20240527,123100,56586650,44100,44100,44100,44100,0
|
|
20240527,123000,56586650,44100,44100,44100,44100,0
|
|
20240527,122900,56586650,44100,44100,44100,44100,0
|
|
20240527,122800,56586650,44100,44100,44100,44100,0
|
|
20240527,122700,56586650,44100,44050,44100,44050,20
|
|
20240527,122600,55705550,44050,44050,44050,44050,0
|
|
20240527,122500,55705550,44050,44050,44050,44050,0
|
|
20240527,122400,55705550,44050,44050,44050,44050,0
|
|
20240527,122300,55705550,44050,44050,44050,44050,0
|
|
20240527,122200,55705550,44050,44050,44050,44050,0
|
|
20240527,122100,55705550,44050,44050,44050,44050,0
|
|
20240527,122000,55705550,44050,44050,44050,44050,0
|
|
20240527,121900,55705550,44050,44050,44050,44050,3
|
|
20240527,121800,55573400,44050,44050,44050,44050,0
|
|
20240527,121700,55573400,44050,44050,44050,44050,15
|
|
20240527,121600,54912650,44050,44050,44050,44050,0
|
|
20240527,121500,54912650,44050,44050,44050,44050,0
|
|
20240527,121400,54912650,44050,44050,44050,44050,0
|
|
20240527,121300,54912650,44050,44050,44050,44050,0
|
|
20240527,121200,54912650,44050,44050,44050,44050,0
|
|
20240527,121100,54912650,44050,44050,44050,44050,0
|
|
20240527,121000,54912650,44050,44050,44050,44050,0
|
|
20240527,120900,54912650,44050,44050,44050,44050,3
|
|
20240527,120800,54780500,44050,44050,44050,44050,0
|
|
20240527,120700,54780500,44050,44050,44050,44050,12
|
|
20240527,120600,54251900,44050,44050,44050,44050,0
|
|
20240527,120500,54251900,44050,44050,44050,44050,0
|
|
20240527,120400,54251900,44050,44050,44050,44050,0
|
|
20240527,120300,54251900,44050,44050,44050,44050,0
|
|
20240527,120200,54251900,44050,44050,44050,44050,0
|
|
20240527,120100,54251900,44050,44050,44050,44050,0
|
|
20240527,120000,54251900,44050,44050,44050,44050,0
|
|
20240527,115900,54251900,44050,43950,44050,43950,12
|
|
20240527,115800,53723600,44000,44000,44000,44000,12
|
|
20240527,115700,53195600,44000,44000,44000,44000,0
|
|
20240527,115600,53195600,44000,44000,44000,44000,0
|
|
20240527,115500,53195600,44000,44000,44000,44000,0
|
|
20240527,115400,53195600,44000,44000,44000,44000,0
|
|
20240527,115300,53195600,44000,44000,44000,44000,0
|
|
20240527,115200,53195600,44000,44000,44000,44000,0
|
|
20240527,115100,53195600,44000,44000,44000,44000,0
|
|
20240527,115000,53195600,44000,44000,44000,44000,0
|
|
20240527,114900,53195600,44000,44000,44000,44000,0
|
|
20240527,114800,53195600,44000,44000,44000,44000,0
|
|
20240527,114700,53195600,44000,44000,44000,44000,0
|
|
20240527,114600,53195600,44000,44000,44000,44000,3
|
|
20240527,114500,53063600,44000,44000,44000,44000,0
|
|
20240527,114400,53063600,44000,44000,44000,44000,0
|
|
20240527,114300,53063600,44000,44000,44000,44000,0
|
|
20240527,114200,53063600,44000,44000,44000,44000,0
|
|
20240527,114100,53063600,44000,44000,44000,44000,0
|
|
20240527,114000,53063600,44000,44000,44000,44000,20
|
|
20240527,113900,52183600,44000,44100,44100,44000,13
|
|
20240527,113800,51610800,44100,44100,44100,44100,0
|
|
20240527,113700,51610800,44100,44100,44100,44100,5
|
|
20240527,113600,51390300,44050,44050,44050,44050,5
|
|
20240527,113500,51170050,44050,44050,44050,44050,0
|
|
20240527,113400,51170050,44050,44050,44050,44050,0
|
|
20240527,113300,51170050,44050,44050,44050,44050,0
|
|
20240527,113200,51170050,44050,44050,44050,44050,0
|
|
20240527,113100,51170050,44050,44050,44050,44050,1
|
|
20240527,113000,51126000,44050,44050,44050,44050,0
|
|
20240527,112900,51126000,44050,44050,44050,44050,0
|
|
20240527,112800,51126000,44050,44100,44100,44050,33
|
|
20240527,112700,49671750,44100,44100,44100,44100,0
|
|
20240527,112600,49671750,44100,44100,44100,44100,17
|
|
20240527,112500,48922050,44050,44050,44050,44050,0
|
|
20240527,112400,48922050,44050,44050,44050,44050,3
|
|
20240527,112300,48789900,44050,44050,44050,44050,0
|
|
20240527,112200,48789900,44050,44050,44050,44050,3
|
|
20240527,112100,48657750,44100,44100,44100,44100,0
|
|
20240527,112000,48657750,44100,44100,44100,44100,0
|
|
20240527,111900,48657750,44100,44100,44100,44100,3
|
|
20240527,111800,48525450,44150,44150,44150,44150,16
|
|
20240527,111700,47819050,44100,44150,44150,44100,20
|
|
20240527,111600,46936200,44100,44100,44100,44100,0
|
|
20240527,111500,46936200,44100,44100,44100,44100,0
|
|
20240527,111400,46936200,44100,44100,44100,44100,6
|
|
20240527,111300,46671600,44100,44100,44100,44100,0
|
|
20240527,111200,46671600,44100,44100,44100,44100,0
|
|
20240527,111100,46671600,44100,44100,44100,44100,0
|
|
20240527,111000,46671600,44100,44100,44100,44100,0
|
|
20240527,110900,46671600,44100,44100,44100,44100,0
|
|
20240527,110800,46671600,44100,44100,44100,44100,0
|
|
20240527,110700,46671600,44100,44100,44100,44100,1
|
|
20240527,110600,46627500,44100,44100,44100,44100,13
|
|
20240527,110500,46054200,44100,44100,44100,44100,20
|
|
20240527,110400,45172200,44200,44200,44200,44200,0
|
|
20240527,110300,45172200,44200,44200,44200,44200,0
|
|
20240527,110200,45172200,44200,44200,44200,44200,0
|
|
20240527,110100,45172200,44200,44200,44200,44200,0
|
|
20240527,110000,45172200,44200,44200,44200,44200,0
|
|
20240527,105900,45172200,44200,44200,44200,44200,15
|
|
20240527,105800,44509200,44200,44200,44200,44200,0
|
|
20240527,105700,44509200,44200,44100,44200,44100,18
|
|
20240527,105600,43714400,44050,44050,44050,44050,0
|
|
20240527,105500,43714400,44050,44050,44050,44050,3
|
|
20240527,105400,43582250,44050,44050,44050,44050,0
|
|
20240527,105300,43582250,44050,44050,44050,44050,2
|
|
20240527,105200,43494150,44050,44050,44050,44050,0
|
|
20240527,105100,43494150,44050,44050,44050,44050,0
|
|
20240527,105000,43494150,44050,44050,44050,44050,15
|
|
20240527,104900,42833400,44150,44150,44200,44150,36
|
|
20240527,104800,41243800,44100,44100,44100,44100,0
|
|
20240527,104700,41243800,44100,44100,44100,44100,1
|
|
20240527,104600,41199700,44200,44150,44200,44150,31
|
|
20240527,104500,39830550,44050,44050,44050,44050,0
|
|
20240527,104400,39830550,44050,44050,44050,44050,0
|
|
20240527,104300,39830550,44050,44050,44050,44050,0
|
|
20240527,104200,39830550,44050,44050,44050,44050,0
|
|
20240527,104100,39830550,44050,44050,44050,44050,1
|
|
20240527,104000,39786500,44150,44150,44150,44150,0
|
|
20240527,103900,39786500,44150,44000,44150,44000,73
|
|
20240527,103800,36571450,44000,44000,44000,44000,0
|
|
20240527,103700,36571450,44000,44000,44000,44000,22
|
|
20240527,103600,35603450,43950,43950,43950,43950,3
|
|
20240527,103500,35471600,43950,43950,43950,43950,0
|
|
20240527,103400,35471600,43950,43950,43950,43950,0
|
|
20240527,103300,35471600,43950,43950,43950,43950,0
|
|
20240527,103200,35471600,43950,43950,43950,43950,0
|
|
20240527,103100,35471600,43950,43950,43950,43950,4
|
|
20240527,103000,35295800,43950,43950,43950,43950,0
|
|
20240527,102900,35295800,43950,43950,43950,43950,10
|
|
20240527,102800,34856300,44000,43950,44000,43950,36
|
|
20240527,102700,33272800,43950,43950,43950,43950,0
|
|
20240527,102600,33272800,43950,43950,43950,43950,0
|
|
20240527,102500,33272800,43950,43950,43950,43950,0
|
|
20240527,102400,33272800,43950,43950,43950,43950,0
|
|
20240527,102300,33272800,43950,43950,43950,43950,0
|
|
20240527,102200,33272800,43950,43950,43950,43950,0
|
|
20240527,102100,33272800,43950,43950,43950,43950,1
|
|
20240527,102000,33228850,44000,44000,44000,44000,1
|
|
20240527,101900,33184850,44000,44000,44000,44000,0
|
|
20240527,101800,33184850,44000,43950,44000,43950,21
|
|
20240527,101700,32261150,44000,44000,44000,44000,0
|
|
20240527,101600,32261150,44000,44000,44000,44000,0
|
|
20240527,101500,32261150,44000,44000,44000,44000,0
|
|
20240527,101400,32261150,44000,44000,44000,44000,0
|
|
20240527,101300,32261150,44000,44000,44000,44000,0
|
|
20240527,101200,32261150,44000,44000,44000,44000,0
|
|
20240527,101100,32261150,44000,44000,44000,44000,0
|
|
20240527,101000,32261150,44000,44000,44000,44000,0
|
|
20240527,100900,32261150,44000,43950,44000,43950,29
|
|
20240527,100800,30985700,43950,43900,43950,43900,29
|
|
20240527,100700,29711850,43950,43950,43950,43950,0
|
|
20240527,100600,29711850,43950,43950,43950,43950,0
|
|
20240527,100500,29711850,43950,43950,43950,43950,0
|
|
20240527,100400,29711850,43950,43950,43950,43950,0
|
|
20240527,100300,29711850,43950,43950,43950,43950,0
|
|
20240527,100200,29711850,43950,43950,43950,43950,0
|
|
20240527,100100,29711850,43950,43950,43950,43950,0
|
|
20240527,100000,29711850,43950,43950,43950,43950,0
|
|
20240527,095900,29711850,43950,43950,43950,43950,11
|
|
20240527,095800,29228400,43950,43950,43950,43950,0
|
|
20240527,095700,29228400,43950,43900,43950,43900,16
|
|
20240527,095600,28525900,43900,43900,43900,43900,0
|
|
20240527,095500,28525900,43900,43900,43900,43900,0
|
|
20240527,095400,28525900,43900,43900,43900,43900,0
|
|
20240527,095300,28525900,43900,43900,43900,43900,0
|
|
20240527,095200,28525900,43900,43900,43900,43900,0
|
|
20240527,095100,28525900,43900,43900,43900,43900,0
|
|
20240527,095000,28525900,43900,43900,43900,43900,0
|
|
20240527,094900,28525900,43900,43900,43900,43900,0
|
|
20240527,094800,28525900,43900,43900,43900,43900,1
|
|
20240527,094700,28482000,43850,43850,43850,43850,0
|
|
20240527,094600,28482000,43850,43850,43850,43850,0
|
|
20240527,094500,28482000,43850,43850,43850,43850,0
|
|
20240527,094400,28482000,43850,43850,43850,43850,44
|
|
20240527,094300,26552600,43900,43900,43900,43900,0
|
|
20240527,094200,26552600,43900,43900,43900,43900,0
|
|
20240527,094100,26552600,43900,43900,43900,43900,0
|
|
20240527,094000,26552600,43900,43900,43900,43900,0
|
|
20240527,093900,26552600,43900,43900,43900,43850,42
|
|
20240527,093800,24709650,43950,43800,43950,43800,220
|
|
20240527,093700,15050650,43800,43800,43800,43800,0
|
|
20240527,093600,15050650,43800,43800,43800,43800,4
|
|
20240527,093500,14875450,43900,43900,43900,43900,0
|
|
20240527,093400,14875450,43900,43800,43900,43800,58
|
|
20240527,093300,12332300,43800,43800,43800,43800,0
|
|
20240527,093200,12332300,43800,43800,43800,43800,0
|
|
20240527,093100,12332300,43800,43800,43800,43800,0
|
|
20240527,093000,12332300,43800,43800,43800,43800,0
|
|
20240527,092900,12332300,43800,43800,43850,43800,27
|
|
20240527,092800,11149050,43800,43800,43800,43800,10
|
|
20240527,092700,10711050,43800,43850,43850,43800,7
|
|
20240527,092600,10404350,43800,43850,43850,43800,23
|
|
20240527,092500,9396100,43750,43550,43750,43550,30
|
|
20240527,092400,8087200,43500,43500,43500,43500,23
|
|
20240527,092300,7086700,43500,43500,43500,43500,0
|
|
20240527,092200,7086700,43500,43500,43500,43500,0
|
|
20240527,092100,7086700,43500,43500,43500,43500,0
|
|
20240527,092000,7086700,43500,43500,43500,43500,0
|
|
20240527,091900,7086700,43500,43500,43500,43500,0
|
|
20240527,091800,7086700,43500,43450,43500,43450,5
|
|
20240527,091700,6869300,43500,43500,43500,43500,0
|
|
20240527,091600,6869300,43500,43500,43500,43500,76
|
|
20240527,091500,3563300,43450,43400,43450,43400,13
|
|
20240527,091400,2998800,43400,43400,43400,43400,1
|
|
20240527,091300,2955400,43350,43350,43350,43350,0
|
|
20240527,091200,2955400,43350,43350,43350,43350,0
|
|
20240527,091100,2955400,43350,43350,43350,43350,0
|
|
20240527,091000,2955400,43350,43350,43350,43350,0
|
|
20240527,090900,2955400,43350,43350,43350,43350,0
|
|
20240527,090800,2955400,43350,43350,43350,43350,2
|
|
20240527,090700,2868700,43500,43500,43500,43500,0
|
|
20240527,090600,2868700,43500,43400,43500,43400,66
|
|
20240527,090500,0,43300,43300,43300,43300,0
|
|
20240527,090400,0,43300,43300,43300,43300,0
|
|
20240527,090300,0,43300,43300,43300,43300,0
|
|
20240527,090200,0,43300,43300,43300,43300,0
|
|
20240527,090100,0,43300,43300,43300,43300,0
|
|
20240527,090000,0,43300,43300,43300,43300,0
|