592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184900,5672103000,457000,457000,457000,457000,548
|
|
20240527,184800,5672103000,457000,457000,457000,457000,0
|
|
20240527,184700,5672103000,457000,457000,457000,457000,0
|
|
20240527,184600,5672103000,457000,457000,457000,457000,0
|
|
20240527,184500,5672103000,457000,457000,457000,457000,0
|
|
20240527,184400,5672103000,457000,457000,457000,457000,0
|
|
20240527,184300,5672103000,457000,457000,457000,457000,0
|
|
20240527,184200,5672103000,457000,457000,457000,457000,0
|
|
20240527,184100,5672103000,457000,457000,457000,457000,0
|
|
20240527,184000,5672103000,457000,457000,457000,457000,0
|
|
20240527,183900,5672103000,457000,457000,457000,457000,0
|
|
20240527,183800,5672103000,457000,457000,457000,457000,0
|
|
20240527,183700,5672103000,457000,457000,457000,457000,0
|
|
20240527,183600,5672103000,457000,457000,457000,457000,0
|
|
20240527,183500,5672103000,457000,457000,457000,457000,0
|
|
20240527,183400,5672103000,457000,457000,457000,457000,0
|
|
20240527,183300,5672103000,457000,457000,457000,457000,0
|
|
20240527,183200,5672103000,457000,457000,457000,457000,0
|
|
20240527,183100,5672103000,457000,457000,457000,457000,0
|
|
20240527,183000,5672103000,457000,457000,457000,457000,0
|
|
20240527,182900,5672103000,457000,457000,457000,457000,0
|
|
20240527,182800,5672103000,457000,457000,457000,457000,0
|
|
20240527,182700,5672103000,457000,457000,457000,457000,0
|
|
20240527,182600,5672103000,457000,457000,457000,457000,0
|
|
20240527,182500,5672103000,457000,457000,457000,457000,0
|
|
20240527,182400,5672103000,457000,457000,457000,457000,0
|
|
20240527,182300,5672103000,457000,457000,457000,457000,0
|
|
20240527,182200,5672103000,457000,457000,457000,457000,0
|
|
20240527,182100,5672103000,457000,457000,457000,457000,0
|
|
20240527,182000,5672103000,457000,457000,457000,457000,0
|
|
20240527,181900,5672103000,457000,457000,457000,457000,548
|
|
20240527,181800,5672103000,457000,457000,457000,457000,0
|
|
20240527,181700,5672103000,457000,457000,457000,457000,0
|
|
20240527,181600,5672103000,457000,457000,457000,457000,0
|
|
20240527,181500,5672103000,457000,457000,457000,457000,0
|
|
20240527,181400,5672103000,457000,457000,457000,457000,0
|
|
20240527,181300,5672103000,457000,457000,457000,457000,0
|
|
20240527,181200,5672103000,457000,457000,457000,457000,0
|
|
20240527,181100,5672103000,457000,457000,457000,457000,0
|
|
20240527,181000,5672103000,457000,457000,457000,457000,0
|
|
20240527,180900,5672103000,457000,457000,457000,457000,0
|
|
20240527,180800,5672103000,457000,457000,457000,457000,0
|
|
20240527,180700,5672103000,457000,457000,457000,457000,0
|
|
20240527,180600,5672103000,457000,457000,457000,457000,0
|
|
20240527,180500,5672103000,457000,457000,457000,457000,0
|
|
20240527,180400,5672103000,457000,457000,457000,457000,0
|
|
20240527,180300,5672103000,457000,457000,457000,457000,0
|
|
20240527,180200,5672103000,457000,457000,457000,457000,0
|
|
20240527,180100,5672103000,457000,457000,457000,457000,0
|
|
20240527,180000,5672103000,457000,457000,457000,457000,0
|
|
20240527,175900,5672103000,457000,457000,457000,457000,0
|
|
20240527,175800,5672103000,457000,457000,457000,457000,0
|
|
20240527,175700,5672103000,457000,457000,457000,457000,0
|
|
20240527,175600,5672103000,457000,457000,457000,457000,0
|
|
20240527,175500,5672103000,457000,457000,457000,457000,0
|
|
20240527,175400,5672103000,457000,457000,457000,457000,0
|
|
20240527,175300,5672103000,457000,457000,457000,457000,0
|
|
20240527,175200,5672103000,457000,457000,457000,457000,0
|
|
20240527,175100,5672103000,457000,457000,457000,457000,0
|
|
20240527,175000,5672103000,457000,457000,457000,457000,0
|
|
20240527,174900,5672103000,457000,457000,457000,457000,548
|
|
20240527,174800,5672103000,457000,457000,457000,457000,0
|
|
20240527,174700,5672103000,457000,457000,457000,457000,0
|
|
20240527,174600,5672103000,457000,457000,457000,457000,0
|
|
20240527,174500,5672103000,457000,457000,457000,457000,0
|
|
20240527,174400,5672103000,457000,457000,457000,457000,0
|
|
20240527,174300,5672103000,457000,457000,457000,457000,0
|
|
20240527,174200,5672103000,457000,457000,457000,457000,0
|
|
20240527,174100,5672103000,457000,457000,457000,457000,0
|
|
20240527,174000,5672103000,457000,457000,457000,457000,0
|
|
20240527,173900,5672103000,457000,457000,457000,457000,0
|
|
20240527,173800,5672103000,457000,457000,457000,457000,0
|
|
20240527,173700,5672103000,457000,457000,457000,457000,0
|
|
20240527,173600,5672103000,457000,457000,457000,457000,0
|
|
20240527,173500,5672103000,457000,457000,457000,457000,0
|
|
20240527,173400,5672103000,457000,457000,457000,457000,0
|
|
20240527,173300,5672103000,457000,457000,457000,457000,0
|
|
20240527,173200,5672103000,457000,457000,457000,457000,0
|
|
20240527,173100,5672103000,457000,457000,457000,457000,0
|
|
20240527,173000,5672103000,457000,457000,457000,457000,0
|
|
20240527,172900,5672103000,457000,457000,457000,457000,0
|
|
20240527,172800,5672103000,457000,457000,457000,457000,0
|
|
20240527,172700,5672103000,457000,457000,457000,457000,0
|
|
20240527,172600,5672103000,457000,457000,457000,457000,0
|
|
20240527,172500,5672103000,457000,457000,457000,457000,0
|
|
20240527,172400,5672103000,457000,457000,457000,457000,0
|
|
20240527,172300,5672103000,457000,457000,457000,457000,0
|
|
20240527,172200,5672103000,457000,457000,457000,457000,0
|
|
20240527,172100,5672103000,457000,457000,457000,457000,0
|
|
20240527,172000,5672103000,457000,457000,457000,457000,0
|
|
20240527,171900,5672103000,457000,457000,457000,457000,548
|
|
20240527,171800,5672103000,457000,457000,457000,457000,0
|
|
20240527,171700,5672103000,457000,457000,457000,457000,0
|
|
20240527,171600,5672103000,457000,457000,457000,457000,0
|
|
20240527,171500,5672103000,457000,457000,457000,457000,0
|
|
20240527,171400,5672103000,457000,457000,457000,457000,0
|
|
20240527,171300,5672103000,457000,457000,457000,457000,0
|
|
20240527,171200,5672103000,457000,457000,457000,457000,0
|
|
20240527,171100,5672103000,457000,457000,457000,457000,0
|
|
20240527,171000,5672103000,457000,457000,457000,457000,0
|
|
20240527,170900,5672103000,457000,457000,457000,457000,0
|
|
20240527,170800,5672103000,457000,457000,457000,457000,0
|
|
20240527,170700,5672103000,457000,457000,457000,457000,0
|
|
20240527,170600,5672103000,457000,457000,457000,457000,0
|
|
20240527,170500,5672103000,457000,457000,457000,457000,0
|
|
20240527,170400,5672103000,457000,457000,457000,457000,0
|
|
20240527,170300,5672103000,457000,457000,457000,457000,0
|
|
20240527,170200,5672103000,457000,457000,457000,457000,0
|
|
20240527,170100,5672103000,457000,457000,457000,457000,0
|
|
20240527,170000,5672103000,457000,457000,457000,457000,0
|
|
20240527,165900,5672103000,457000,457000,457000,457000,0
|
|
20240527,165800,5672103000,457000,457000,457000,457000,0
|
|
20240527,165700,5672103000,457000,457000,457000,457000,0
|
|
20240527,165600,5672103000,457000,457000,457000,457000,0
|
|
20240527,165500,5672103000,457000,457000,457000,457000,0
|
|
20240527,165400,5672103000,457000,457000,457000,457000,0
|
|
20240527,165300,5672103000,457000,457000,457000,457000,0
|
|
20240527,165200,5672103000,457000,457000,457000,457000,0
|
|
20240527,165100,5672103000,457000,457000,457000,457000,0
|
|
20240527,165000,5672103000,457000,457000,457000,457000,0
|
|
20240527,164900,5672103000,457000,457000,457000,457000,548
|
|
20240527,164800,5672103000,457000,457000,457000,457000,0
|
|
20240527,164700,5672103000,457000,457000,457000,457000,0
|
|
20240527,164600,5672103000,457000,457000,457000,457000,0
|
|
20240527,164500,5672103000,457000,457000,457000,457000,0
|
|
20240527,164400,5672103000,457000,457000,457000,457000,0
|
|
20240527,164300,5672103000,457000,457000,457000,457000,0
|
|
20240527,164200,5672103000,457000,457000,457000,457000,0
|
|
20240527,164100,5672103000,457000,457000,457000,457000,0
|
|
20240527,164000,5672103000,457000,457000,457000,457000,0
|
|
20240527,163900,5672103000,457000,457000,457000,457000,0
|
|
20240527,163800,5672103000,457000,457000,457000,457000,0
|
|
20240527,163700,5672103000,457000,457000,457000,457000,0
|
|
20240527,163600,5672103000,457000,457000,457000,457000,0
|
|
20240527,163500,5672103000,457000,457000,457000,457000,0
|
|
20240527,163400,5672103000,457000,457000,457000,457000,0
|
|
20240527,163300,5672103000,457000,457000,457000,457000,0
|
|
20240527,163200,5672103000,457000,457000,457000,457000,0
|
|
20240527,163100,5672103000,457000,457000,457000,457000,0
|
|
20240527,163000,5672103000,457000,457000,457000,457000,0
|
|
20240527,162900,5672103000,457000,457000,457000,457000,0
|
|
20240527,162800,5672103000,457000,457000,457000,457000,0
|
|
20240527,162700,5672103000,457000,457000,457000,457000,0
|
|
20240527,162600,5672103000,457000,457000,457000,457000,0
|
|
20240527,162500,5672103000,457000,457000,457000,457000,0
|
|
20240527,162400,5672103000,457000,457000,457000,457000,0
|
|
20240527,162300,5672103000,457000,457000,457000,457000,0
|
|
20240527,162200,5672103000,457000,457000,457000,457000,0
|
|
20240527,162100,5672103000,457000,457000,457000,457000,0
|
|
20240527,162000,5672103000,457000,457000,457000,457000,0
|
|
20240527,161900,5672103000,457000,457000,457000,457000,548
|
|
20240527,161800,5672103000,457000,457000,457000,457000,0
|
|
20240527,161700,5672103000,457000,457000,457000,457000,0
|
|
20240527,161600,5672103000,457000,457000,457000,457000,0
|
|
20240527,161500,5672103000,457000,457000,457000,457000,0
|
|
20240527,161400,5672103000,457000,457000,457000,457000,0
|
|
20240527,161300,5672103000,457000,457000,457000,457000,0
|
|
20240527,161200,5672103000,457000,457000,457000,457000,0
|
|
20240527,161100,5672103000,457000,457000,457000,457000,0
|
|
20240527,161000,5672103000,457000,457000,457000,457000,0
|
|
20240527,160900,5672103000,457000,457000,457000,457000,0
|
|
20240527,160800,5672103000,457000,457000,457000,457000,0
|
|
20240527,160700,5672103000,457000,457000,457000,457000,0
|
|
20240527,160600,5672103000,457000,457000,457000,457000,0
|
|
20240527,160500,5672103000,457000,457000,457000,457000,0
|
|
20240527,160400,5672103000,457000,457000,457000,457000,0
|
|
20240527,160300,5672103000,457000,457000,457000,457000,0
|
|
20240527,160200,5672103000,457000,457000,457000,457000,0
|
|
20240527,160100,5672103000,457000,457000,457000,457000,0
|
|
20240527,160000,5672103000,457000,457000,457000,457000,0
|
|
20240527,155900,5672103000,457000,457000,457000,457000,0
|
|
20240527,155800,5672103000,457000,457000,457000,457000,0
|
|
20240527,155700,5672103000,457000,457000,457000,457000,0
|
|
20240527,155600,5672103000,457000,457000,457000,457000,0
|
|
20240527,155500,5672103000,457000,457000,457000,457000,0
|
|
20240527,155400,5672103000,457000,457000,457000,457000,0
|
|
20240527,155300,5672103000,457000,457000,457000,457000,0
|
|
20240527,155200,5672103000,457000,457000,457000,457000,0
|
|
20240527,155100,5672103000,457000,457000,457000,457000,0
|
|
20240527,155000,5672103000,457000,457000,457000,457000,0
|
|
20240527,154900,5672103000,457000,457000,457000,457000,548
|
|
20240527,154800,5672103000,457000,457000,457000,457000,0
|
|
20240527,154700,5672103000,457000,457000,457000,457000,0
|
|
20240527,154600,5672103000,457000,457000,457000,457000,0
|
|
20240527,154500,5672103000,457000,457000,457000,457000,0
|
|
20240527,154400,5672103000,457000,457000,457000,457000,0
|
|
20240527,154300,5672103000,457000,457000,457000,457000,0
|
|
20240527,154200,5672103000,457000,457000,457000,457000,0
|
|
20240527,154100,5672103000,457000,457000,457000,457000,0
|
|
20240527,154000,5672103000,457000,457000,457000,457000,0
|
|
20240527,153900,5672103000,457000,457000,457000,457000,0
|
|
20240527,153800,5672103000,457000,457000,457000,457000,0
|
|
20240527,153700,5672103000,457000,457000,457000,457000,0
|
|
20240527,153600,5672103000,457000,457000,457000,457000,0
|
|
20240527,153500,5672103000,457000,457000,457000,457000,0
|
|
20240527,153400,5672103000,457000,457000,457000,457000,0
|
|
20240527,153300,5672103000,457000,457000,457000,457000,0
|
|
20240527,153200,5672103000,457000,457000,457000,457000,548
|
|
20240527,153100,5421667000,452500,452500,452500,452500,0
|
|
20240527,153000,5421667000,452500,452500,452500,452500,0
|
|
20240527,152900,5421667000,452500,452500,452500,452500,0
|
|
20240527,152800,5421667000,452500,452500,452500,452500,0
|
|
20240527,152700,5421667000,452500,452500,452500,452500,0
|
|
20240527,152600,5421667000,452500,452500,452500,452500,0
|
|
20240527,152500,5421667000,452500,452500,452500,452500,0
|
|
20240527,152400,5421667000,452500,452500,452500,452500,0
|
|
20240527,152300,5421667000,452500,452500,452500,452500,0
|
|
20240527,152200,5421667000,452500,452500,452500,452500,0
|
|
20240527,152100,5421667000,452500,452500,452500,452500,0
|
|
20240527,152000,5421667000,452500,452500,452500,452500,0
|
|
20240527,151900,5421667000,452500,453000,453000,452500,64
|
|
20240527,151800,5392680500,452500,453000,453000,452500,17
|
|
20240527,151700,5384985000,453000,453000,453000,453000,26
|
|
20240527,151600,5373207000,453000,453000,453000,453000,10
|
|
20240527,151500,5368677000,453000,453000,453000,453000,1
|
|
20240527,151400,5368224000,453000,452500,453000,452500,23
|
|
20240527,151300,5357815500,452500,453000,453000,452500,11
|
|
20240527,151200,5352835000,453000,453000,453000,453000,1
|
|
20240527,151100,5352382000,453000,453000,453000,453000,28
|
|
20240527,151000,5339698000,453000,452500,453000,452500,24
|
|
20240527,150900,5328830000,452500,452500,452500,452500,12
|
|
20240527,150800,5323400000,452500,452000,452500,452000,9
|
|
20240527,150700,5319330000,452000,452000,452000,452000,3
|
|
20240527,150600,5317974000,452500,452000,452500,452000,31
|
|
20240527,150500,5303954500,452500,451500,452500,451500,14
|
|
20240527,150400,5297629500,452000,452000,452000,452000,4
|
|
20240527,150300,5295821500,452000,452000,452000,451500,26
|
|
20240527,150200,5284072000,451500,452000,452000,451500,2
|
|
20240527,150100,5283168500,452000,452500,452500,452000,3
|
|
20240527,150000,5281812000,452000,452000,452000,451500,58
|
|
20240527,145900,5255602000,452000,452000,452500,452000,90
|
|
20240527,145800,5214919500,452000,452000,452000,452000,42
|
|
20240527,145700,5195935500,453000,452500,453000,452500,28
|
|
20240527,145600,5183264500,453000,453000,453000,452500,8
|
|
20240527,145500,5179642500,452500,453000,453000,452500,18
|
|
20240527,145400,5171496500,452500,452500,452500,452500,10
|
|
20240527,145300,5166971500,453000,452500,453000,452500,5
|
|
20240527,145200,5164708000,452500,452500,453000,452500,12
|
|
20240527,145100,5159276000,452500,452500,453000,452500,9
|
|
20240527,145000,5155202500,453000,452500,453000,452500,12
|
|
20240527,144900,5149771000,452500,453000,453000,452500,8
|
|
20240527,144800,5146149500,452500,453000,453000,452500,10
|
|
20240527,144700,5141620500,453000,453000,453500,453000,32
|
|
20240527,144600,5127121500,453000,453500,453500,453000,10
|
|
20240527,144500,5122588000,453000,453500,453500,453000,9
|
|
20240527,144400,5118510500,453500,452500,453500,452500,14
|
|
20240527,144300,5112169000,452500,452500,452500,452500,7
|
|
20240527,144200,5109001500,452500,452500,453500,452500,5
|
|
20240527,144100,5106738000,452500,452500,452500,452500,3
|
|
20240527,144000,5105380500,453500,453000,453500,453000,4
|
|
20240527,143900,5103567500,453000,452500,453000,452500,88
|
|
20240527,143800,5063746500,452500,452500,452500,452500,7
|
|
20240527,143700,5060579000,453000,452500,453000,452500,6
|
|
20240527,143600,5057863500,452500,452500,453000,452500,24
|
|
20240527,143500,5047003000,452500,452500,453000,452500,30
|
|
20240527,143400,5033426500,453500,453000,453500,452500,18
|
|
20240527,143300,5025274000,453000,453500,453500,453000,5
|
|
20240527,143200,5023008500,453500,453000,453500,453000,8
|
|
20240527,143100,5019384000,453000,453000,453500,453000,26
|
|
20240527,143000,5007604500,453000,453500,453500,453000,10
|
|
20240527,142900,5003074000,453500,453000,453500,453000,6
|
|
20240527,142800,5000355500,453500,453000,453500,453000,4
|
|
20240527,142700,4998542500,453000,453000,453000,453000,7
|
|
20240527,142600,4995371500,453000,453000,453500,453000,27
|
|
20240527,142500,4983140000,453000,453500,453500,453000,8
|
|
20240527,142400,4979512500,453500,454000,454500,453500,92
|
|
20240527,142300,4937741500,454000,454000,454500,454000,9
|
|
20240527,142200,4933655000,454000,454000,454500,454000,22
|
|
20240527,142100,4923665500,454000,454000,454500,454000,8
|
|
20240527,142000,4920032500,454000,454500,454500,454000,11
|
|
20240527,141900,4915035500,454000,454500,455000,454000,14
|
|
20240527,141800,4908676000,454500,454500,454500,454500,17
|
|
20240527,141700,4900949500,454500,454500,454500,454500,5
|
|
20240527,141600,4898677000,454500,455000,455000,454500,8
|
|
20240527,141500,4895040000,454500,454500,454500,454500,7
|
|
20240527,141400,4891858500,454500,455000,455000,454500,7
|
|
20240527,141300,4888676000,454500,454500,455000,454500,10
|
|
20240527,141200,4884127500,454500,454500,455000,454500,4
|
|
20240527,141100,4882309000,455000,454500,455000,454500,13
|
|
20240527,141000,4876399000,454500,454500,454500,454500,7
|
|
20240527,140900,4873217500,455000,454000,455000,454000,5
|
|
20240527,140800,4870946000,454000,454000,455000,454000,7
|
|
20240527,140700,4867767000,454500,454500,455000,454500,6
|
|
20240527,140600,4865039500,454000,454500,454500,454000,11
|
|
20240527,140500,4860044500,454000,455000,455000,454000,11
|
|
20240527,140400,4855047500,454000,454500,454500,454000,14
|
|
20240527,140300,4848686500,454500,455000,455000,454500,37
|
|
20240527,140200,4831857500,455000,455000,455500,455000,5
|
|
20240527,140100,4829582000,455000,455000,455500,455000,13
|
|
20240527,140000,4823666000,455500,455000,455500,455000,10
|
|
20240527,135900,4819113000,455000,455000,455500,455000,88
|
|
20240527,135800,4779066500,454500,454500,454500,454500,5
|
|
20240527,135700,4776794000,454500,454500,454500,454500,4
|
|
20240527,135600,4774976000,454500,454500,454500,454500,3
|
|
20240527,135500,4773612500,454500,454000,455000,454000,22
|
|
20240527,135400,4763614000,454000,454500,454500,454000,3
|
|
20240527,135300,4762251500,454500,454000,454500,454000,17
|
|
20240527,135200,4754528500,454000,454000,454000,454000,5
|
|
20240527,135100,4752258500,454000,453500,454000,453500,15
|
|
20240527,135000,4745450500,453500,453500,453500,453500,6
|
|
20240527,134900,4742729500,453500,454000,454000,453500,7
|
|
20240527,134800,4739554500,454000,453500,454000,453500,8
|
|
20240527,134700,4735925500,453500,453500,454000,453500,8
|
|
20240527,134600,4732297000,453500,453500,454000,453500,39
|
|
20240527,134500,4714610000,453500,453500,453500,453500,23
|
|
20240527,134400,4704179500,453500,454000,454000,453500,12
|
|
20240527,134300,4698733500,453500,453500,453500,453500,4
|
|
20240527,134200,4696919500,453500,453500,454000,453500,5
|
|
20240527,134100,4694651500,453500,454000,454000,453500,19
|
|
20240527,134000,4686028000,454000,454000,454500,454000,7
|
|
20240527,133900,4682849000,454000,454500,454500,454000,8
|
|
20240527,133800,4679216500,454000,454000,454000,454000,5
|
|
20240527,133700,4676946500,453500,453500,454500,453500,7
|
|
20240527,133600,4673770000,453500,454000,454500,453500,16
|
|
20240527,133500,4666506500,454000,454000,454500,454000,16
|
|
20240527,133400,4659242000,454000,454000,454000,454000,3
|
|
20240527,133300,4657880000,454000,454500,454500,454000,8
|
|
20240527,133200,4654246500,454500,453500,454500,453500,143
|
|
20240527,133100,4589358500,453500,454000,454000,453500,7
|
|
20240527,133000,4586183500,453500,454000,454000,453500,14
|
|
20240527,132900,4579832500,453500,453000,454000,453000,5
|
|
20240527,132800,4577565500,453500,453500,453500,453000,13
|
|
20240527,132700,4571674000,453500,453000,453500,453000,21
|
|
20240527,132600,4562159500,453000,453000,453500,453000,9
|
|
20240527,132500,4558080000,453500,453000,453500,453000,40
|
|
20240527,132400,4539956000,453000,453500,454000,453000,12
|
|
20240527,132300,4534513500,453500,454000,454000,453500,39
|
|
20240527,132200,4516824500,453500,454500,454500,453500,77
|
|
20240527,132100,4481872500,454000,454000,454000,454000,6
|
|
20240527,132000,4479148500,454000,454000,454000,454000,8
|
|
20240527,131900,4475516500,454000,454500,454500,454000,9
|
|
20240527,131800,4471426500,455000,454000,455000,454000,14
|
|
20240527,131700,4465064500,454000,454000,454000,454000,5
|
|
20240527,131600,4462794500,454500,454500,454500,454500,7
|
|
20240527,131500,4459613000,454500,455000,455000,454500,12
|
|
20240527,131400,4454156500,454500,454500,454500,454500,6
|
|
20240527,131300,4451429500,455000,454500,455000,454500,4
|
|
20240527,131200,4449611000,454500,454500,455000,454500,7
|
|
20240527,131100,4446428000,454500,455500,455500,454500,15
|
|
20240527,131000,4439601500,454500,455500,455500,454500,5
|
|
20240527,130900,4437326000,454500,454000,455500,454000,10
|
|
20240527,130800,4432780500,454500,454500,455500,454000,8
|
|
20240527,130700,4429143500,454500,456000,456000,454000,207
|
|
20240527,130600,4335046500,456000,455500,456000,455500,91
|
|
20240527,130500,4293586000,455500,455500,455500,455500,2
|
|
20240527,130400,4292675000,455500,455500,455500,455500,2
|
|
20240527,130300,4291764000,455500,455000,455500,455000,6
|
|
20240527,130200,4289032500,455500,455500,455500,455500,11
|
|
20240527,130100,4284022000,455000,455000,455000,455000,1
|
|
20240527,130000,4283567000,455500,455500,455500,455500,2
|
|
20240527,125900,4282656000,455500,455500,455500,455500,4
|
|
20240527,125800,4280834000,455500,455500,455500,455500,6
|
|
20240527,125700,4278101000,455500,455500,455500,455000,6
|
|
20240527,125600,4275368500,455000,455500,455500,455000,2
|
|
20240527,125500,4274458000,455500,455500,455500,455500,3
|
|
20240527,125400,4273091500,455500,455500,455500,455500,3
|
|
20240527,125300,4271725000,455500,455500,455500,455500,13
|
|
20240527,125200,4265803500,455500,455500,455500,455500,2
|
|
20240527,125100,4264892500,455500,455500,455500,455500,0
|
|
20240527,125000,4264892500,455500,455500,455500,455500,25
|
|
20240527,124900,4253505000,455500,456000,456000,455500,16
|
|
20240527,124800,4246210000,456000,456000,456000,456000,2
|
|
20240527,124700,4245298000,456000,456000,456000,456000,0
|
|
20240527,124600,4245298000,456000,456000,456000,456000,2
|
|
20240527,124500,4244386000,455000,455500,455500,455000,18
|
|
20240527,124400,4236188500,456000,456000,456000,456000,8
|
|
20240527,124300,4232540500,456000,456000,456000,456000,0
|
|
20240527,124200,4232540500,456000,456000,456000,456000,3
|
|
20240527,124100,4231172500,456000,456000,456000,456000,4
|
|
20240527,124000,4229348500,456000,456000,456000,455000,5
|
|
20240527,123900,4227069500,456000,456000,456000,455500,20
|
|
20240527,123800,4217955500,456000,455500,456000,455500,11
|
|
20240527,123700,4212943500,455500,455500,455500,455500,3
|
|
20240527,123600,4211577000,455500,455500,455500,455000,8
|
|
20240527,123500,4207933500,455500,455000,455500,455000,12
|
|
20240527,123400,4202468000,455500,455500,455500,455500,7
|
|
20240527,123300,4199279500,455500,455500,455500,455500,7
|
|
20240527,123200,4196091000,455500,455500,455500,455500,71
|
|
20240527,123100,4163750500,455500,455000,455500,455000,5
|
|
20240527,123000,4161474000,455500,455500,455500,455500,2
|
|
20240527,122900,4160563000,455000,455000,455000,455000,1
|
|
20240527,122800,4160108000,455000,455000,455000,455000,0
|
|
20240527,122700,4160108000,455000,455000,455000,455000,3
|
|
20240527,122600,4158743000,455000,455000,455000,455000,1
|
|
20240527,122500,4158288000,454500,455500,455500,454500,111
|
|
20240527,122400,4107804500,455500,456500,456500,455500,37
|
|
20240527,122300,4090934000,456500,456500,456500,456500,1
|
|
20240527,122200,4090477500,457000,456500,457000,456500,2
|
|
20240527,122100,4089564000,456500,456000,456500,456000,35
|
|
20240527,122000,4073597000,456000,455500,456000,455500,3
|
|
20240527,121900,4072230000,455500,456000,456000,455500,2
|
|
20240527,121800,4071318500,456000,456000,456000,456000,21
|
|
20240527,121700,4061742500,456000,456000,456000,456000,3
|
|
20240527,121600,4060374500,456000,456000,456000,456000,5
|
|
20240527,121500,4058094500,456000,455500,456000,455500,43
|
|
20240527,121400,4038506000,455500,455500,455500,455500,14
|
|
20240527,121300,4032129000,455500,456000,456000,455500,41
|
|
20240527,121200,4013452500,456000,456000,456000,456000,2
|
|
20240527,121100,4012540500,456000,456000,456000,456000,1
|
|
20240527,121000,4012084500,456000,456000,456000,456000,10
|
|
20240527,120900,4007524500,455500,455500,455500,455500,1
|
|
20240527,120800,4007069000,455500,455500,455500,455500,5
|
|
20240527,120700,4004791500,455000,455500,455500,455000,5
|
|
20240527,120600,4002516000,455500,455500,455500,455500,19
|
|
20240527,120500,3993861500,455500,455500,455500,455500,1
|
|
20240527,120400,3993406000,455500,455500,455500,455500,2
|
|
20240527,120300,3992495000,455500,455500,455500,455500,7
|
|
20240527,120200,3989306500,455500,455500,455500,455500,0
|
|
20240527,120100,3989306500,455500,455000,455500,455000,2
|
|
20240527,120000,3988396000,455500,455500,455500,455500,0
|
|
20240527,115900,3988396000,455500,455500,455500,455500,3
|
|
20240527,115800,3987029500,455500,455500,455500,455500,1
|
|
20240527,115700,3986574000,455500,455500,455500,455500,1
|
|
20240527,115600,3986118500,455500,455500,455500,455500,1
|
|
20240527,115500,3985663000,455000,455000,455500,455000,5
|
|
20240527,115400,3983386500,455000,455000,455500,455000,42
|
|
20240527,115300,3964276000,455500,455000,455500,455000,5
|
|
20240527,115200,3962000500,455000,455500,455500,455000,98
|
|
20240527,115100,3917410000,455500,455500,455500,455500,1
|
|
20240527,115000,3916954500,455500,455500,455500,455500,2
|
|
20240527,114900,3916043500,455500,455000,455500,455000,13
|
|
20240527,114800,3910126000,455500,455500,455500,455500,4
|
|
20240527,114700,3908304000,455500,455500,455500,455500,2
|
|
20240527,114600,3907393000,455500,455500,455500,455500,1
|
|
20240527,114500,3906937500,455500,455500,455500,455500,33
|
|
20240527,114400,3891906000,455000,455000,455000,455000,1
|
|
20240527,114300,3891451000,455000,456500,456500,455000,107
|
|
20240527,114200,3842687000,457000,457000,457000,457000,2
|
|
20240527,114100,3841773000,457000,457000,457000,456500,38
|
|
20240527,114000,3824415500,457000,457000,457000,457000,2
|
|
20240527,113900,3823501500,456500,456500,456500,456500,0
|
|
20240527,113800,3823501500,456500,457000,457000,456500,3
|
|
20240527,113700,3822131000,457000,457000,457000,457000,2
|
|
20240527,113600,3821217000,456000,456500,457000,456000,17
|
|
20240527,113500,3813460500,457000,457000,457000,457000,2
|
|
20240527,113400,3812546500,456500,456500,456500,456500,4
|
|
20240527,113300,3810720500,456000,456000,456000,456000,0
|
|
20240527,113200,3810720500,456000,456000,456000,456000,1
|
|
20240527,113100,3810264500,456000,457000,457000,456000,16
|
|
20240527,113000,3802959000,456500,457000,457000,456500,6
|
|
20240527,112900,3800219500,456500,456500,457000,456500,57
|
|
20240527,112800,3774198000,456000,456000,456000,456000,0
|
|
20240527,112700,3774198000,456000,456000,456000,456000,4
|
|
20240527,112600,3772374000,456500,456500,456500,456000,35
|
|
20240527,112500,3756407000,456000,456000,456000,456000,0
|
|
20240527,112400,3756407000,456000,456500,456500,456000,7
|
|
20240527,112300,3753214500,456000,456000,456000,456000,2
|
|
20240527,112200,3752302500,456000,457500,457500,456000,65
|
|
20240527,112100,3722630000,457500,457500,457500,457000,139
|
|
20240527,112000,3659104500,458500,457500,458500,457500,4
|
|
20240527,111900,3657273500,457500,457500,457500,457500,3
|
|
20240527,111800,3655901000,457500,458000,458000,457500,294
|
|
20240527,111700,3521327500,458500,458500,458500,458500,6
|
|
20240527,111600,3518576500,458500,458500,458500,458500,4
|
|
20240527,111500,3516742500,458500,458500,458500,458500,0
|
|
20240527,111400,3516742500,458500,458000,458500,458000,4
|
|
20240527,111300,3514909000,458500,458500,458500,458500,0
|
|
20240527,111200,3514909000,458500,458500,458500,458500,24
|
|
20240527,111100,3503905000,458500,458500,458500,458500,0
|
|
20240527,111000,3503905000,458500,458500,458500,458500,6
|
|
20240527,110900,3501154000,458500,458500,458500,458500,0
|
|
20240527,110800,3501154000,458500,457500,458500,457500,36
|
|
20240527,110700,3484665500,458000,458000,458000,457500,7
|
|
20240527,110600,3481460500,458000,458000,458000,458000,0
|
|
20240527,110500,3481460500,458000,457500,458000,457500,17
|
|
20240527,110400,3473682500,457500,457500,457500,457500,7
|
|
20240527,110300,3470480000,457500,457000,457500,457000,2
|
|
20240527,110200,3469565500,457000,457000,457000,457000,2
|
|
20240527,110100,3468651500,457500,457500,457500,457000,17
|
|
20240527,110000,3460879000,457000,457000,457000,457000,7
|
|
20240527,105900,3457680000,456500,457000,457000,456500,10
|
|
20240527,105800,3453110500,457000,457000,457000,457000,6
|
|
20240527,105700,3450368500,457000,457000,457000,457000,31
|
|
20240527,105600,3436201500,457000,457000,457000,457000,24
|
|
20240527,105500,3425233500,457000,457000,457000,457000,2
|
|
20240527,105400,3424319500,457000,457000,457000,456500,59
|
|
20240527,105300,3397382000,457000,457000,457000,457000,4
|
|
20240527,105200,3395554000,457000,456500,457000,456500,16
|
|
20240527,105100,3388248500,456500,456500,456500,456500,16
|
|
20240527,105000,3380944500,457000,457000,457000,457000,4
|
|
20240527,104900,3379116500,457000,457000,457000,457000,1
|
|
20240527,104800,3378659500,456500,457000,457000,456500,7
|
|
20240527,104700,3375463000,457000,457000,457000,457000,9
|
|
20240527,104600,3371350000,456500,456500,456500,456500,25
|
|
20240527,104500,3359937500,457000,457500,457500,457000,71
|
|
20240527,104400,3327465500,457500,457000,457500,457000,77
|
|
20240527,104300,3292276000,457000,457000,457000,457000,2
|
|
20240527,104200,3291362000,457000,457500,457500,457000,36
|
|
20240527,104100,3274904500,457500,457500,457500,457500,0
|
|
20240527,104000,3274904500,457500,458000,458000,457500,41
|
|
20240527,103900,3256146000,457000,457000,457000,457000,0
|
|
20240527,103800,3256146000,457000,457000,457000,457000,5
|
|
20240527,103700,3253861000,457500,457500,457500,457500,44
|
|
20240527,103600,3233731000,457500,457500,457500,457500,2
|
|
20240527,103500,3232816000,457500,458500,458500,457500,224
|
|
20240527,103400,3130313000,458500,458500,458500,458500,3
|
|
20240527,103300,3128937500,458500,458500,458500,458500,3
|
|
20240527,103200,3127562000,458500,457500,458500,457500,67
|
|
20240527,103100,3096878000,458000,457500,458000,457500,12
|
|
20240527,103000,3091383500,458000,457500,458000,457500,4
|
|
20240527,102900,3089552000,457500,457500,457500,457500,42
|
|
20240527,102800,3070337000,457000,457000,457000,457000,4
|
|
20240527,102700,3068509000,457500,457500,457500,457500,3
|
|
20240527,102600,3067136500,457500,457500,457500,457500,3
|
|
20240527,102500,3065764000,457500,457500,457500,457500,1
|
|
20240527,102400,3065306500,457500,457500,457500,457500,0
|
|
20240527,102300,3065306500,457500,457000,457500,457000,31
|
|
20240527,102200,3051139000,457000,457000,457000,457000,1
|
|
20240527,102100,3050682000,457000,457000,457000,456500,21
|
|
20240527,102000,3041086500,456500,456500,456500,456500,7
|
|
20240527,101900,3037891000,456500,456500,456500,456500,5
|
|
20240527,101800,3035608500,457000,457000,457000,457000,10
|
|
20240527,101700,3031038500,457000,457000,457500,457000,35
|
|
20240527,101600,3015040500,457000,457500,457500,457000,13
|
|
20240527,101500,3009098500,457000,457000,457000,457000,0
|
|
20240527,101400,3009098500,457000,456500,457000,456000,90
|
|
20240527,101300,2968050000,457000,456500,457000,456000,4
|
|
20240527,101200,2966223500,457000,456500,457000,456000,37
|
|
20240527,101100,2949331000,457000,457000,457000,457000,0
|
|
20240527,101000,2949331000,457000,457000,457000,457000,7
|
|
20240527,100900,2946132000,457000,457000,457000,457000,19
|
|
20240527,100800,2937449000,457000,457000,457000,457000,58
|
|
20240527,100700,2910943000,457000,457500,457500,457000,4
|
|
20240527,100600,2909114500,457500,457500,457500,457500,1
|
|
20240527,100500,2908657000,457500,457000,457500,457000,5
|
|
20240527,100400,2906371000,457000,457000,457000,457000,49
|
|
20240527,100300,2883978000,457000,456500,457000,456500,27
|
|
20240527,100200,2871650000,456500,456500,456500,456500,14
|
|
20240527,100100,2865259000,457000,456500,457000,456500,31
|
|
20240527,100000,2851107000,457000,457000,457000,456000,9
|
|
20240527,095900,2846998000,456500,457000,457000,456500,44
|
|
20240527,095800,2826909000,457000,457000,457500,457000,79
|
|
20240527,095700,2790802000,457000,457000,457500,457000,28
|
|
20240527,095600,2777995000,457500,457500,457500,457000,41
|
|
20240527,095500,2759255000,457500,457500,457500,457500,114
|
|
20240527,095400,2707100000,457500,458000,459000,457500,253
|
|
20240527,095300,2591186500,458500,458500,458500,458500,16
|
|
20240527,095200,2583850500,458000,459500,459500,458000,46
|
|
20240527,095100,2562775000,458500,458500,459000,458500,45
|
|
20240527,095000,2542136000,459000,459000,459000,458500,37
|
|
20240527,094900,2525168000,458000,458000,458000,458000,3
|
|
20240527,094800,2523794000,458000,458000,458000,458000,18
|
|
20240527,094700,2515550000,458000,460500,460500,457500,264
|
|
20240527,094600,2394236500,460500,462000,462500,460500,114
|
|
20240527,094500,2341651500,462000,463000,463000,462000,57
|
|
20240527,094400,2315282500,462500,463000,463000,462500,56
|
|
20240527,094300,2289360500,463000,463000,463000,462500,141
|
|
20240527,094200,2224093000,462000,460000,463000,460000,985
|
|
20240527,094100,1770419000,460000,460000,460000,459500,68
|
|
20240527,094000,1739141500,459500,459500,460000,459000,40
|
|
20240527,093900,1720773500,460000,458500,460000,458500,148
|
|
20240527,093800,1652831500,458500,458000,458500,458000,41
|
|
20240527,093700,1634048000,459000,459500,460000,459000,74
|
|
20240527,093600,1600033000,460000,459500,460000,458500,85
|
|
20240527,093500,1560991500,460000,460000,460000,459500,96
|
|
20240527,093400,1516845000,460000,460000,460500,460000,201
|
|
20240527,093300,1424366000,460000,459000,460000,459000,391
|
|
20240527,093200,1244697000,459000,458000,459000,457500,63
|
|
20240527,093100,1215841500,458000,459000,459000,458000,43
|
|
20240527,093000,1196127500,459000,458000,459000,458000,270
|
|
20240527,092900,1072429500,458500,458500,458500,458000,16
|
|
20240527,092800,1065097500,458500,458500,458500,458500,16
|
|
20240527,092700,1057761500,458500,458000,458500,458000,71
|
|
20240527,092600,1025215000,458500,459000,459500,458500,151
|
|
20240527,092500,955943500,459000,457500,459500,457000,331
|
|
20240527,092400,804287500,457000,457000,457000,457000,34
|
|
20240527,092300,788749500,457000,457000,457000,457000,45
|
|
20240527,092200,768184500,457500,456000,458000,456000,161
|
|
20240527,092100,694523500,457000,456000,457000,456000,13
|
|
20240527,092000,688584500,456000,455500,457500,455500,163
|
|
20240527,091900,614172500,455500,454500,456000,454500,162
|
|
20240527,091800,540407000,454500,453000,455000,453000,160
|
|
20240527,091700,467791500,453000,452500,453000,452500,13
|
|
20240527,091600,461903000,452500,452500,453000,452500,3
|
|
20240527,091500,460545000,452000,453000,453000,452000,102
|
|
20240527,091400,414396500,453500,452500,453500,452500,22
|
|
20240527,091300,404431000,452500,452500,452500,452500,27
|
|
20240527,091200,392213500,452500,452500,453000,452500,48
|
|
20240527,091100,370471500,452500,452500,453000,452500,55
|
|
20240527,091000,345571000,452500,451000,452500,450500,41
|
|
20240527,090900,327060000,450000,450000,451500,450000,36
|
|
20240527,090800,310850500,450000,448500,451000,448500,83
|
|
20240527,090700,273512500,450000,448500,450000,448000,112
|
|
20240527,090600,223246000,448500,447500,449000,447500,110
|
|
20240527,090500,173955500,447500,448000,450000,447500,28
|
|
20240527,090400,161412500,450000,450000,451000,450000,25
|
|
20240527,090300,150161500,447500,447500,450000,447500,23
|
|
20240527,090200,139849500,448000,448000,448000,447500,17
|
|
20240527,090100,132234500,447500,447500,451000,447500,34
|
|
20240527,090000,116991000,447500,450000,451500,447500,260
|