676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,201300,1576221850,50100,50100,50100,50100,847
|
|
20240527,201200,1576221850,50100,50100,50100,50100,0
|
|
20240527,201100,1576221850,50100,50100,50100,50100,0
|
|
20240527,201000,1576221850,50100,50100,50100,50100,0
|
|
20240527,200900,1576221850,50100,50100,50100,50100,0
|
|
20240527,200800,1576221850,50100,50100,50100,50100,0
|
|
20240527,200700,1576221850,50100,50100,50100,50100,0
|
|
20240527,200600,1576221850,50100,50100,50100,50100,0
|
|
20240527,200500,1576221850,50100,50100,50100,50100,0
|
|
20240527,200400,1576221850,50100,50100,50100,50100,0
|
|
20240527,200300,1576221850,50100,50100,50100,50100,0
|
|
20240527,200200,1576221850,50100,50100,50100,50100,0
|
|
20240527,200100,1576221850,50100,50100,50100,50100,0
|
|
20240527,200000,1576221850,50100,50100,50100,50100,0
|
|
20240527,195900,1576221850,50100,50100,50100,50100,0
|
|
20240527,195800,1576221850,50100,50100,50100,50100,0
|
|
20240527,195700,1576221850,50100,50100,50100,50100,0
|
|
20240527,195600,1576221850,50100,50100,50100,50100,0
|
|
20240527,195500,1576221850,50100,50100,50100,50100,0
|
|
20240527,195400,1576221850,50100,50100,50100,50100,0
|
|
20240527,195300,1576221850,50100,50100,50100,50100,0
|
|
20240527,195200,1576221850,50100,50100,50100,50100,0
|
|
20240527,195100,1576221850,50100,50100,50100,50100,0
|
|
20240527,195000,1576221850,50100,50100,50100,50100,0
|
|
20240527,194900,1576221850,50100,50100,50100,50100,0
|
|
20240527,194800,1576221850,50100,50100,50100,50100,0
|
|
20240527,194700,1576221850,50100,50100,50100,50100,0
|
|
20240527,194600,1576221850,50100,50100,50100,50100,0
|
|
20240527,194500,1576221850,50100,50100,50100,50100,0
|
|
20240527,194400,1576221850,50100,50100,50100,50100,0
|
|
20240527,194300,1576221850,50100,50100,50100,50100,847
|
|
20240527,194200,1576221850,50100,50100,50100,50100,0
|
|
20240527,194100,1576221850,50100,50100,50100,50100,0
|
|
20240527,194000,1576221850,50100,50100,50100,50100,0
|
|
20240527,193900,1576221850,50100,50100,50100,50100,0
|
|
20240527,193800,1576221850,50100,50100,50100,50100,0
|
|
20240527,193700,1576221850,50100,50100,50100,50100,0
|
|
20240527,193600,1576221850,50100,50100,50100,50100,0
|
|
20240527,193500,1576221850,50100,50100,50100,50100,0
|
|
20240527,193400,1576221850,50100,50100,50100,50100,0
|
|
20240527,193300,1576221850,50100,50100,50100,50100,0
|
|
20240527,193200,1576221850,50100,50100,50100,50100,0
|
|
20240527,193100,1576221850,50100,50100,50100,50100,0
|
|
20240527,193000,1576221850,50100,50100,50100,50100,0
|
|
20240527,192900,1576221850,50100,50100,50100,50100,0
|
|
20240527,192800,1576221850,50100,50100,50100,50100,0
|
|
20240527,192700,1576221850,50100,50100,50100,50100,0
|
|
20240527,192600,1576221850,50100,50100,50100,50100,0
|
|
20240527,192500,1576221850,50100,50100,50100,50100,0
|
|
20240527,192400,1576221850,50100,50100,50100,50100,0
|
|
20240527,192300,1576221850,50100,50100,50100,50100,0
|
|
20240527,192200,1576221850,50100,50100,50100,50100,0
|
|
20240527,192100,1576221850,50100,50100,50100,50100,0
|
|
20240527,192000,1576221850,50100,50100,50100,50100,0
|
|
20240527,191900,1576221850,50100,50100,50100,50100,0
|
|
20240527,191800,1576221850,50100,50100,50100,50100,0
|
|
20240527,191700,1576221850,50100,50100,50100,50100,0
|
|
20240527,191600,1576221850,50100,50100,50100,50100,0
|
|
20240527,191500,1576221850,50100,50100,50100,50100,0
|
|
20240527,191400,1576221850,50100,50100,50100,50100,0
|
|
20240527,191300,1576221850,50100,50100,50100,50100,847
|
|
20240527,191200,1576221850,50100,50100,50100,50100,0
|
|
20240527,191100,1576221850,50100,50100,50100,50100,0
|
|
20240527,191000,1576221850,50100,50100,50100,50100,0
|
|
20240527,190900,1576221850,50100,50100,50100,50100,0
|
|
20240527,190800,1576221850,50100,50100,50100,50100,0
|
|
20240527,190700,1576221850,50100,50100,50100,50100,0
|
|
20240527,190600,1576221850,50100,50100,50100,50100,0
|
|
20240527,190500,1576221850,50100,50100,50100,50100,0
|
|
20240527,190400,1576221850,50100,50100,50100,50100,0
|
|
20240527,190300,1576221850,50100,50100,50100,50100,0
|
|
20240527,190200,1576221850,50100,50100,50100,50100,0
|
|
20240527,190100,1576221850,50100,50100,50100,50100,0
|
|
20240527,190000,1576221850,50100,50100,50100,50100,0
|
|
20240527,185900,1576221850,50100,50100,50100,50100,0
|
|
20240527,185800,1576221850,50100,50100,50100,50100,0
|
|
20240527,185700,1576221850,50100,50100,50100,50100,0
|
|
20240527,185600,1576221850,50100,50100,50100,50100,0
|
|
20240527,185500,1576221850,50100,50100,50100,50100,0
|
|
20240527,185400,1576221850,50100,50100,50100,50100,0
|
|
20240527,185300,1576221850,50100,50100,50100,50100,0
|
|
20240527,185200,1576221850,50100,50100,50100,50100,0
|
|
20240527,185100,1576221850,50100,50100,50100,50100,0
|
|
20240527,185000,1576221850,50100,50100,50100,50100,0
|
|
20240527,184900,1576221850,50100,50100,50100,50100,0
|
|
20240527,184800,1576221850,50100,50100,50100,50100,0
|
|
20240527,184700,1576221850,50100,50100,50100,50100,0
|
|
20240527,184600,1576221850,50100,50100,50100,50100,0
|
|
20240527,184500,1576221850,50100,50100,50100,50100,0
|
|
20240527,184400,1576221850,50100,50100,50100,50100,0
|
|
20240527,184300,1576221850,50100,50100,50100,50100,847
|
|
20240527,184200,1576221850,50100,50100,50100,50100,0
|
|
20240527,184100,1576221850,50100,50100,50100,50100,0
|
|
20240527,184000,1576221850,50100,50100,50100,50100,0
|
|
20240527,183900,1576221850,50100,50100,50100,50100,0
|
|
20240527,183800,1576221850,50100,50100,50100,50100,0
|
|
20240527,183700,1576221850,50100,50100,50100,50100,0
|
|
20240527,183600,1576221850,50100,50100,50100,50100,0
|
|
20240527,183500,1576221850,50100,50100,50100,50100,0
|
|
20240527,183400,1576221850,50100,50100,50100,50100,0
|
|
20240527,183300,1576221850,50100,50100,50100,50100,0
|
|
20240527,183200,1576221850,50100,50100,50100,50100,0
|
|
20240527,183100,1576221850,50100,50100,50100,50100,0
|
|
20240527,183000,1576221850,50100,50100,50100,50100,0
|
|
20240527,182900,1576221850,50100,50100,50100,50100,0
|
|
20240527,182800,1576221850,50100,50100,50100,50100,0
|
|
20240527,182700,1576221850,50100,50100,50100,50100,0
|
|
20240527,182600,1576221850,50100,50100,50100,50100,0
|
|
20240527,182500,1576221850,50100,50100,50100,50100,0
|
|
20240527,182400,1576221850,50100,50100,50100,50100,0
|
|
20240527,182300,1576221850,50100,50100,50100,50100,0
|
|
20240527,182200,1576221850,50100,50100,50100,50100,0
|
|
20240527,182100,1576221850,50100,50100,50100,50100,0
|
|
20240527,182000,1576221850,50100,50100,50100,50100,0
|
|
20240527,181900,1576221850,50100,50100,50100,50100,0
|
|
20240527,181800,1576221850,50100,50100,50100,50100,0
|
|
20240527,181700,1576221850,50100,50100,50100,50100,0
|
|
20240527,181600,1576221850,50100,50100,50100,50100,0
|
|
20240527,181500,1576221850,50100,50100,50100,50100,0
|
|
20240527,181400,1576221850,50100,50100,50100,50100,0
|
|
20240527,181300,1576221850,50100,50100,50100,50100,847
|
|
20240527,181200,1576221850,50100,50100,50100,50100,0
|
|
20240527,181100,1576221850,50100,50100,50100,50100,0
|
|
20240527,181000,1576221850,50100,50100,50100,50100,0
|
|
20240527,180900,1576221850,50100,50100,50100,50100,0
|
|
20240527,180800,1576221850,50100,50100,50100,50100,0
|
|
20240527,180700,1576221850,50100,50100,50100,50100,0
|
|
20240527,180600,1576221850,50100,50100,50100,50100,0
|
|
20240527,180500,1576221850,50100,50100,50100,50100,0
|
|
20240527,180400,1576221850,50100,50100,50100,50100,0
|
|
20240527,180300,1576221850,50100,50100,50100,50100,0
|
|
20240527,180200,1576221850,50100,50100,50100,50100,0
|
|
20240527,180100,1576221850,50100,50100,50100,50100,0
|
|
20240527,180000,1576221850,50100,50100,50100,50100,0
|
|
20240527,175900,1576221850,50100,50100,50100,50100,0
|
|
20240527,175800,1576221850,50100,50100,50100,50100,0
|
|
20240527,175700,1576221850,50100,50100,50100,50100,0
|
|
20240527,175600,1576221850,50100,50100,50100,50100,0
|
|
20240527,175500,1576221850,50100,50100,50100,50100,0
|
|
20240527,175400,1576221850,50100,50100,50100,50100,0
|
|
20240527,175300,1576221850,50100,50100,50100,50100,0
|
|
20240527,175200,1576221850,50100,50100,50100,50100,0
|
|
20240527,175100,1576221850,50100,50100,50100,50100,0
|
|
20240527,175000,1576221850,50100,50100,50100,50100,0
|
|
20240527,174900,1576221850,50100,50100,50100,50100,0
|
|
20240527,174800,1576221850,50100,50100,50100,50100,0
|
|
20240527,174700,1576221850,50100,50100,50100,50100,0
|
|
20240527,174600,1576221850,50100,50100,50100,50100,0
|
|
20240527,174500,1576221850,50100,50100,50100,50100,0
|
|
20240527,174400,1576221850,50100,50100,50100,50100,0
|
|
20240527,174300,1576221850,50100,50100,50100,50100,847
|
|
20240527,174200,1576221850,50100,50100,50100,50100,0
|
|
20240527,174100,1576221850,50100,50100,50100,50100,0
|
|
20240527,174000,1576221850,50100,50100,50100,50100,0
|
|
20240527,173900,1576221850,50100,50100,50100,50100,0
|
|
20240527,173800,1576221850,50100,50100,50100,50100,0
|
|
20240527,173700,1576221850,50100,50100,50100,50100,0
|
|
20240527,173600,1576221850,50100,50100,50100,50100,0
|
|
20240527,173500,1576221850,50100,50100,50100,50100,0
|
|
20240527,173400,1576221850,50100,50100,50100,50100,0
|
|
20240527,173300,1576221850,50100,50100,50100,50100,0
|
|
20240527,173200,1576221850,50100,50100,50100,50100,0
|
|
20240527,173100,1576221850,50100,50100,50100,50100,0
|
|
20240527,173000,1576221850,50100,50100,50100,50100,0
|
|
20240527,172900,1576221850,50100,50100,50100,50100,0
|
|
20240527,172800,1576221850,50100,50100,50100,50100,0
|
|
20240527,172700,1576221850,50100,50100,50100,50100,0
|
|
20240527,172600,1576221850,50100,50100,50100,50100,0
|
|
20240527,172500,1576221850,50100,50100,50100,50100,0
|
|
20240527,172400,1576221850,50100,50100,50100,50100,0
|
|
20240527,172300,1576221850,50100,50100,50100,50100,0
|
|
20240527,172200,1576221850,50100,50100,50100,50100,0
|
|
20240527,172100,1576221850,50100,50100,50100,50100,0
|
|
20240527,172000,1576221850,50100,50100,50100,50100,0
|
|
20240527,171900,1576221850,50100,50100,50100,50100,0
|
|
20240527,171800,1576221850,50100,50100,50100,50100,0
|
|
20240527,171700,1576221850,50100,50100,50100,50100,0
|
|
20240527,171600,1576221850,50100,50100,50100,50100,0
|
|
20240527,171500,1576221850,50100,50100,50100,50100,0
|
|
20240527,171400,1576221850,50100,50100,50100,50100,0
|
|
20240527,171300,1576221850,50100,50100,50100,50100,847
|
|
20240527,171200,1576221850,50100,50100,50100,50100,0
|
|
20240527,171100,1576221850,50100,50100,50100,50100,0
|
|
20240527,171000,1576221850,50100,50100,50100,50100,0
|
|
20240527,170900,1576221850,50100,50100,50100,50100,0
|
|
20240527,170800,1576221850,50100,50100,50100,50100,0
|
|
20240527,170700,1576221850,50100,50100,50100,50100,0
|
|
20240527,170600,1576221850,50100,50100,50100,50100,0
|
|
20240527,170500,1576221850,50100,50100,50100,50100,0
|
|
20240527,170400,1576221850,50100,50100,50100,50100,0
|
|
20240527,170300,1576221850,50100,50100,50100,50100,0
|
|
20240527,170200,1576221850,50100,50100,50100,50100,0
|
|
20240527,170100,1576221850,50100,50100,50100,50100,0
|
|
20240527,170000,1576221850,50100,50100,50100,50100,0
|
|
20240527,165900,1576221850,50100,50100,50100,50100,0
|
|
20240527,165800,1576221850,50100,50100,50100,50100,0
|
|
20240527,165700,1576221850,50100,50100,50100,50100,0
|
|
20240527,165600,1576221850,50100,50100,50100,50100,0
|
|
20240527,165500,1576221850,50100,50100,50100,50100,0
|
|
20240527,165400,1576221850,50100,50100,50100,50100,0
|
|
20240527,165300,1576221850,50100,50100,50100,50100,0
|
|
20240527,165200,1576221850,50100,50100,50100,50100,0
|
|
20240527,165100,1576221850,50100,50100,50100,50100,0
|
|
20240527,165000,1576221850,50100,50100,50100,50100,0
|
|
20240527,164900,1576221850,50100,50100,50100,50100,0
|
|
20240527,164800,1576221850,50100,50100,50100,50100,0
|
|
20240527,164700,1576221850,50100,50100,50100,50100,0
|
|
20240527,164600,1576221850,50100,50100,50100,50100,0
|
|
20240527,164500,1576221850,50100,50100,50100,50100,0
|
|
20240527,164400,1576221850,50100,50100,50100,50100,0
|
|
20240527,164300,1576221850,50100,50100,50100,50100,847
|
|
20240527,164200,1576221850,50100,50100,50100,50100,0
|
|
20240527,164100,1576221850,50100,50100,50100,50100,0
|
|
20240527,164000,1576221850,50100,50100,50100,50100,0
|
|
20240527,163900,1576221850,50100,50100,50100,50100,0
|
|
20240527,163800,1576221850,50100,50100,50100,50100,0
|
|
20240527,163700,1576221850,50100,50100,50100,50100,0
|
|
20240527,163600,1576221850,50100,50100,50100,50100,0
|
|
20240527,163500,1576221850,50100,50100,50100,50100,0
|
|
20240527,163400,1576221850,50100,50100,50100,50100,0
|
|
20240527,163300,1576221850,50100,50100,50100,50100,0
|
|
20240527,163200,1576221850,50100,50100,50100,50100,0
|
|
20240527,163100,1576221850,50100,50100,50100,50100,0
|
|
20240527,163000,1576221850,50100,50100,50100,50100,0
|
|
20240527,162900,1576221850,50100,50100,50100,50100,0
|
|
20240527,162800,1576221850,50100,50100,50100,50100,0
|
|
20240527,162700,1576221850,50100,50100,50100,50100,0
|
|
20240527,162600,1576221850,50100,50100,50100,50100,0
|
|
20240527,162500,1576221850,50100,50100,50100,50100,0
|
|
20240527,162400,1576221850,50100,50100,50100,50100,0
|
|
20240527,162300,1576221850,50100,50100,50100,50100,0
|
|
20240527,162200,1576221850,50100,50100,50100,50100,0
|
|
20240527,162100,1576221850,50100,50100,50100,50100,0
|
|
20240527,162000,1576221850,50100,50100,50100,50100,0
|
|
20240527,161900,1576221850,50100,50100,50100,50100,0
|
|
20240527,161800,1576221850,50100,50100,50100,50100,0
|
|
20240527,161700,1576221850,50100,50100,50100,50100,0
|
|
20240527,161600,1576221850,50100,50100,50100,50100,0
|
|
20240527,161500,1576221850,50100,50100,50100,50100,0
|
|
20240527,161400,1576221850,50100,50100,50100,50100,0
|
|
20240527,161300,1576221850,50100,50100,50100,50100,847
|
|
20240527,161200,1576221850,50100,50100,50100,50100,0
|
|
20240527,161100,1576221850,50100,50100,50100,50100,0
|
|
20240527,161000,1576221850,50100,50100,50100,50100,0
|
|
20240527,160900,1576221850,50100,50100,50100,50100,0
|
|
20240527,160800,1576221850,50100,50100,50100,50100,0
|
|
20240527,160700,1576221850,50100,50100,50100,50100,0
|
|
20240527,160600,1576221850,50100,50100,50100,50100,0
|
|
20240527,160500,1576221850,50100,50100,50100,50100,0
|
|
20240527,160400,1576221850,50100,50100,50100,50100,0
|
|
20240527,160300,1576221850,50100,50100,50100,50100,0
|
|
20240527,160200,1576221850,50100,50100,50100,50100,0
|
|
20240527,160100,1576221850,50100,50100,50100,50100,0
|
|
20240527,160000,1576221850,50100,50100,50100,50100,0
|
|
20240527,155900,1576221850,50100,50100,50100,50100,0
|
|
20240527,155800,1576221850,50100,50100,50100,50100,0
|
|
20240527,155700,1576221850,50100,50100,50100,50100,0
|
|
20240527,155600,1576221850,50100,50100,50100,50100,0
|
|
20240527,155500,1576221850,50100,50100,50100,50100,0
|
|
20240527,155400,1576221850,50100,50100,50100,50100,0
|
|
20240527,155300,1576221850,50100,50100,50100,50100,0
|
|
20240527,155200,1576221850,50100,50100,50100,50100,0
|
|
20240527,155100,1576221850,50100,50100,50100,50100,0
|
|
20240527,155000,1576221850,50100,50100,50100,50100,0
|
|
20240527,154900,1576221850,50100,50100,50100,50100,0
|
|
20240527,154800,1576221850,50100,50100,50100,50100,0
|
|
20240527,154700,1576221850,50100,50100,50100,50100,0
|
|
20240527,154600,1576221850,50100,50100,50100,50100,0
|
|
20240527,154500,1576221850,50100,50100,50100,50100,0
|
|
20240527,154400,1576221850,50100,50100,50100,50100,0
|
|
20240527,154300,1576221850,50100,50100,50100,50100,847
|
|
20240527,154200,1576221850,50100,50100,50100,50100,0
|
|
20240527,154100,1576221850,50100,50100,50100,50100,0
|
|
20240527,154000,1576221850,50100,50100,50100,50100,0
|
|
20240527,153900,1576221850,50100,50100,50100,50100,0
|
|
20240527,153800,1576221850,50100,50100,50100,50100,0
|
|
20240527,153700,1576221850,50100,50100,50100,50100,0
|
|
20240527,153600,1576221850,50100,50100,50100,50100,0
|
|
20240527,153500,1576221850,50100,50100,50100,50100,0
|
|
20240527,153400,1576221850,50100,50100,50100,50100,0
|
|
20240527,153300,1576221850,50100,50100,50100,50100,0
|
|
20240527,153200,1576221850,50100,50100,50100,50100,0
|
|
20240527,153100,1576221850,50100,50100,50100,50100,0
|
|
20240527,153000,1576221850,50100,50100,50100,50100,847
|
|
20240527,152900,1533787150,50100,50100,50100,50100,0
|
|
20240527,152800,1533787150,50100,50100,50100,50100,0
|
|
20240527,152700,1533787150,50100,50100,50100,50100,0
|
|
20240527,152600,1533787150,50100,50100,50100,50100,0
|
|
20240527,152500,1533787150,50100,50100,50100,50100,0
|
|
20240527,152400,1533787150,50100,50100,50100,50100,0
|
|
20240527,152300,1533787150,50100,50100,50100,50100,0
|
|
20240527,152200,1533787150,50100,50100,50100,50100,0
|
|
20240527,152100,1533787150,50100,50100,50100,50100,0
|
|
20240527,152000,1533787150,50100,50100,50100,50100,0
|
|
20240527,151900,1533787150,50100,50200,50200,50000,66
|
|
20240527,151800,1530480650,50100,50100,50200,50100,124
|
|
20240527,151700,1524265450,50100,49950,50100,49950,370
|
|
20240527,151600,1505741300,49950,49900,49950,49900,145
|
|
20240527,151500,1498499450,49900,49850,49900,49850,7
|
|
20240527,151400,1498150450,49800,49750,49800,49750,14
|
|
20240527,151300,1497453600,49700,49750,49750,49700,213
|
|
20240527,151200,1486866900,49800,49700,49800,49700,3
|
|
20240527,151100,1486717700,49700,49700,49800,49700,139
|
|
20240527,151000,1479799000,49700,49700,49700,49700,14
|
|
20240527,150900,1479103200,49700,49700,49700,49700,6
|
|
20240527,150800,1478805000,49700,49700,49800,49700,9
|
|
20240527,150700,1478357600,49800,49700,49800,49700,39
|
|
20240527,150600,1476418350,49700,49700,49700,49700,37
|
|
20240527,150500,1474579450,49700,49850,49850,49700,181
|
|
20240527,150400,1465575950,49850,49950,50000,49850,201
|
|
20240527,150300,1455552900,49900,50000,50000,49900,162
|
|
20240527,150200,1447461000,50100,49900,50100,49850,174
|
|
20240527,150100,1438764400,49950,49950,49950,49950,0
|
|
20240527,150000,1438764400,49950,49950,50100,49950,310
|
|
20240527,145900,1423264100,50000,49900,50000,49900,658
|
|
20240527,145800,1390378200,49900,49750,49900,49750,4
|
|
20240527,145700,1390178750,49900,49700,49900,49700,551
|
|
20240527,145600,1362708850,49800,49800,49800,49700,75
|
|
20240527,145500,1358974350,49750,49700,49750,49700,85
|
|
20240527,145400,1354747800,49700,49500,49700,49500,10
|
|
20240527,145300,1354251200,49700,49550,49700,49550,164
|
|
20240527,145200,1346107850,49550,49600,49600,49400,26
|
|
20240527,145100,1344819650,49400,49400,49400,49400,17
|
|
20240527,145000,1343979850,49600,49550,49600,49550,39
|
|
20240527,144900,1342045500,49350,49300,49350,49300,14
|
|
20240527,144800,1341354850,49550,49500,49550,49300,260
|
|
20240527,144700,1328519750,49550,49550,49550,49500,14
|
|
20240527,144600,1327826100,49550,49550,49550,49550,8
|
|
20240527,144500,1327429700,49550,49550,49550,49550,21
|
|
20240527,144400,1326389150,49500,49500,49500,49500,4
|
|
20240527,144300,1326191150,49550,49550,49550,49550,7
|
|
20240527,144200,1325844300,49700,49750,49750,49600,605
|
|
20240527,144100,1295760900,49750,49750,49750,49750,6
|
|
20240527,144000,1295462400,49650,49700,49750,49650,95
|
|
20240527,143900,1290741150,49800,49800,49800,49800,42
|
|
20240527,143800,1288649550,49800,49650,49800,49650,89
|
|
20240527,143700,1284226400,49650,49650,49650,49650,95
|
|
20240527,143600,1279509650,49700,49700,49700,49700,71
|
|
20240527,143500,1275980950,49750,49800,49800,49750,230
|
|
20240527,143400,1264537450,49800,49700,49800,49700,343
|
|
20240527,143300,1247468600,49750,49600,49750,49550,237
|
|
20240527,143200,1235701650,49550,49500,49550,49500,207
|
|
20240527,143100,1225453850,49450,49400,49450,49400,8
|
|
20240527,143000,1225058600,49350,49350,49350,49350,23
|
|
20240527,142900,1223923550,49500,49450,49500,49450,100
|
|
20240527,142800,1218976350,49500,49250,49500,49250,511
|
|
20240527,142700,1193735850,49250,49500,49500,49250,138
|
|
20240527,142600,1186913900,49500,49100,49500,49100,767
|
|
20240527,142500,1149062900,49100,49100,49100,49100,0
|
|
20240527,142400,1149062900,49100,49050,49100,49050,32
|
|
20240527,142300,1147493200,49100,49100,49100,49100,0
|
|
20240527,142200,1147493200,49100,49100,49100,49100,0
|
|
20240527,142100,1147493200,49100,49100,49100,49100,8
|
|
20240527,142000,1147100400,49200,49150,49200,49150,9
|
|
20240527,141900,1146657650,49200,49100,49200,49050,42
|
|
20240527,141800,1144592950,49200,49300,49300,49200,21
|
|
20240527,141700,1143559150,49300,49150,49300,49150,402
|
|
20240527,141600,1123765600,49150,48900,49150,48900,702
|
|
20240527,141500,1089317000,48900,48850,48900,48850,30
|
|
20240527,141400,1087850100,48850,48850,48850,48850,11
|
|
20240527,141300,1087312750,48850,48800,48850,48800,16
|
|
20240527,141200,1086531450,48800,48800,48800,48800,29
|
|
20240527,141100,1085116250,48850,48850,48850,48850,0
|
|
20240527,141000,1085116250,48850,48850,48850,48850,19
|
|
20240527,140900,1084188100,48850,48800,48850,48800,63
|
|
20240527,140800,1081113400,48950,48950,48950,48950,1
|
|
20240527,140700,1081064450,48800,48900,48900,48800,66
|
|
20240527,140600,1077842650,49000,49000,49000,49000,1
|
|
20240527,140500,1077793650,48750,48750,48750,48750,37
|
|
20240527,140400,1075989900,49000,49000,49000,49000,4
|
|
20240527,140300,1075793900,48800,48800,48800,48750,45
|
|
20240527,140200,1073599050,48750,49000,49000,48750,19
|
|
20240527,140100,1072668550,49000,48750,49000,48750,896
|
|
20240527,140000,1028889900,48750,48750,48750,48750,41
|
|
20240527,135900,1026891150,48750,48750,48750,48750,1
|
|
20240527,135800,1026842400,48700,48700,48700,48700,5
|
|
20240527,135700,1026598900,48750,48750,48750,48750,91
|
|
20240527,135600,1022162650,48650,48650,48650,48650,0
|
|
20240527,135500,1022162650,48650,48650,48650,48650,0
|
|
20240527,135400,1022162650,48650,48750,48750,48650,13
|
|
20240527,135300,1021529700,48750,48750,48750,48750,0
|
|
20240527,135200,1021529700,48750,48750,48750,48750,0
|
|
20240527,135100,1021529700,48750,48750,48750,48750,1
|
|
20240527,135000,1021480950,48750,48600,48750,48600,13
|
|
20240527,134900,1020848700,48600,48700,48700,48600,9
|
|
20240527,134800,1020410850,48800,48800,48800,48800,0
|
|
20240527,134700,1020410850,48800,48800,48800,48750,15
|
|
20240527,134600,1019678900,48800,48800,48800,48800,21
|
|
20240527,134500,1018654100,48750,48650,48750,48650,251
|
|
20240527,134400,1006425450,48600,48700,48700,48600,150
|
|
20240527,134300,999120550,48700,48700,48700,48700,0
|
|
20240527,134200,999120550,48700,48700,48700,48700,34
|
|
20240527,134100,997464750,48700,48650,48700,48650,10
|
|
20240527,134000,996977800,48600,48550,48600,48550,66
|
|
20240527,133900,993772500,48450,48450,48450,48450,0
|
|
20240527,133800,993772500,48450,48450,48450,48450,0
|
|
20240527,133700,993772500,48450,48450,48450,48450,6
|
|
20240527,133600,993481800,48550,48550,48550,48550,0
|
|
20240527,133500,993481800,48550,48550,48550,48550,20
|
|
20240527,133400,992510800,48550,48550,48550,48550,0
|
|
20240527,133300,992510800,48550,48550,48550,48550,0
|
|
20240527,133200,992510800,48550,48600,48600,48550,208
|
|
20240527,133100,982411800,48600,48600,48600,48600,0
|
|
20240527,133000,982411800,48600,48600,48600,48600,10
|
|
20240527,132900,981925800,48550,48600,48600,48550,11
|
|
20240527,132800,981391250,48700,48700,48700,48700,0
|
|
20240527,132700,981391250,48700,48700,48700,48700,2
|
|
20240527,132600,981293850,48700,48700,48700,48700,0
|
|
20240527,132500,981293850,48700,48700,48800,48650,231
|
|
20240527,132400,970036950,48750,48650,48750,48600,299
|
|
20240527,132300,955472950,48600,48600,48600,48600,62
|
|
20240527,132200,952459750,48550,48400,48550,48400,522
|
|
20240527,132100,927191950,48350,48300,48350,48300,119
|
|
20240527,132000,921441000,48250,48250,48250,48250,193
|
|
20240527,131900,912128750,48200,48200,48200,48200,64
|
|
20240527,131800,909043950,48050,48050,48050,48050,0
|
|
20240527,131700,909043950,48050,48050,48050,48050,0
|
|
20240527,131600,909043950,48050,48050,48050,48050,2
|
|
20240527,131500,908947850,48050,48050,48050,48050,4
|
|
20240527,131400,908755650,48050,48050,48050,48050,0
|
|
20240527,131300,908755650,48050,48050,48050,48050,0
|
|
20240527,131200,908755650,48050,48050,48050,48050,1
|
|
20240527,131100,908707600,48050,48100,48100,48050,62
|
|
20240527,131000,905726400,48050,48150,48150,48050,19
|
|
20240527,130900,904812750,48150,48200,48200,48150,40
|
|
20240527,130800,902884950,48250,48250,48250,48250,18
|
|
20240527,130700,902016450,48250,48200,48250,48200,12
|
|
20240527,130600,901438000,48250,48250,48250,48250,0
|
|
20240527,130500,901438000,48250,48250,48250,48250,20
|
|
20240527,130400,900473000,48250,48250,48250,48250,1
|
|
20240527,130300,900424750,48250,48250,48250,48250,0
|
|
20240527,130200,900424750,48250,48200,48250,48200,15
|
|
20240527,130100,899701500,48200,48200,48200,48200,0
|
|
20240527,130000,899701500,48200,48200,48200,48200,0
|
|
20240527,125900,899701500,48200,48200,48200,48200,0
|
|
20240527,125800,899701500,48200,48200,48200,48200,312
|
|
20240527,125700,884663100,48150,48150,48150,48150,1
|
|
20240527,125600,884614950,48150,48150,48150,48150,0
|
|
20240527,125500,884614950,48150,48150,48150,48150,52
|
|
20240527,125400,882111150,48200,48200,48200,48200,2
|
|
20240527,125300,882014750,48200,48100,48200,48100,66
|
|
20240527,125200,878834550,48200,48200,48200,48200,32
|
|
20240527,125100,877292150,48150,48200,48200,48150,22
|
|
20240527,125000,876232350,48200,48200,48200,48200,1
|
|
20240527,124900,876184150,48300,48300,48300,48300,1
|
|
20240527,124800,876135850,48300,48300,48300,48300,2
|
|
20240527,124700,876039250,48300,48300,48300,48300,0
|
|
20240527,124600,876039250,48300,48300,48300,48300,206
|
|
20240527,124500,866089450,48350,48300,48350,48300,14
|
|
20240527,124400,865412750,48300,48300,48300,48300,0
|
|
20240527,124300,865412750,48300,48350,48350,48300,7
|
|
20240527,124200,865074600,48400,48400,48400,48400,12
|
|
20240527,124100,864493800,48300,48000,48300,48000,722
|
|
20240527,124000,829701400,48150,48150,48150,48150,0
|
|
20240527,123900,829701400,48150,48150,48150,48150,20
|
|
20240527,123800,828738400,48150,48200,48200,48000,378
|
|
20240527,123700,810588500,48200,47900,48200,47900,304
|
|
20240527,123600,795993200,47850,47850,47850,47850,6
|
|
20240527,123500,795706100,47850,47800,47850,47800,20
|
|
20240527,123400,794749600,47850,47750,47850,47750,52
|
|
20240527,123300,792265600,47700,47700,47700,47700,0
|
|
20240527,123200,792265600,47700,47700,47700,47700,34
|
|
20240527,123100,790643800,47700,47700,47700,47700,1
|
|
20240527,123000,790596100,47650,47700,47700,47650,17
|
|
20240527,122900,789785250,47650,47550,47650,47550,5
|
|
20240527,122800,789547400,47650,47650,47650,47650,21
|
|
20240527,122700,788546750,47650,47650,47650,47650,0
|
|
20240527,122600,788546750,47650,47600,47650,47450,750
|
|
20240527,122500,752903500,47650,47650,47650,47650,108
|
|
20240527,122400,747757300,47650,47650,47650,47650,0
|
|
20240527,122300,747757300,47650,47700,47700,47650,25
|
|
20240527,122200,746565900,47700,47650,47700,47650,6
|
|
20240527,122100,746279950,47650,47650,47700,47650,20
|
|
20240527,122000,745326800,47700,47700,47700,47700,2
|
|
20240527,121900,745231400,47700,47700,47700,47700,0
|
|
20240527,121800,745231400,47700,47650,47700,47650,7
|
|
20240527,121700,744897800,47650,47650,47650,47650,52
|
|
20240527,121600,742420000,47650,47650,47650,47650,2
|
|
20240527,121500,742324700,47650,47600,47650,47600,6
|
|
20240527,121400,742039050,47600,47600,47600,47600,5
|
|
20240527,121300,741801050,47650,47650,47650,47650,1
|
|
20240527,121200,741753400,47650,47650,47650,47650,0
|
|
20240527,121100,741753400,47650,47650,47650,47650,0
|
|
20240527,121000,741753400,47650,47650,47650,47650,0
|
|
20240527,120900,741753400,47650,47650,47650,47650,363
|
|
20240527,120800,724456450,47650,47550,47650,47550,196
|
|
20240527,120700,715123950,47650,47650,47650,47650,0
|
|
20240527,120600,715123950,47650,47600,47650,47600,16
|
|
20240527,120500,714362100,47650,47650,47650,47650,0
|
|
20240527,120400,714362100,47650,47650,47650,47650,0
|
|
20240527,120300,714362100,47650,47650,47650,47650,0
|
|
20240527,120200,714362100,47650,47650,47650,47650,51
|
|
20240527,120100,711931950,47600,47600,47600,47600,60
|
|
20240527,120000,709075950,47600,47600,47600,47600,0
|
|
20240527,115900,709075950,47600,47600,47600,47600,0
|
|
20240527,115800,709075950,47600,47550,47600,47550,44
|
|
20240527,115700,706981850,47550,47600,47600,47550,80
|
|
20240527,115600,703177800,47550,47550,47550,47550,97
|
|
20240527,115500,698565450,47550,47550,47550,47550,35
|
|
20240527,115400,696901200,47600,47600,47600,47600,1
|
|
20240527,115300,696853600,47550,47600,47600,47550,94
|
|
20240527,115200,692383850,47600,47600,47600,47600,0
|
|
20240527,115100,692383850,47600,47600,47600,47600,70
|
|
20240527,115000,689051850,47600,47600,47600,47600,20
|
|
20240527,114900,688099850,47650,47650,47650,47650,11
|
|
20240527,114800,687575700,47550,47650,47650,47550,30
|
|
20240527,114700,686148700,47650,47650,47650,47650,5
|
|
20240527,114600,685910450,47650,47650,47650,47650,0
|
|
20240527,114500,685910450,47650,47600,47650,47600,17
|
|
20240527,114400,685101200,47650,47650,47650,47600,11
|
|
20240527,114300,684577300,47650,47650,47650,47650,7
|
|
20240527,114200,684243750,47600,47600,47650,47600,94
|
|
20240527,114100,679769300,47600,47600,47600,47600,1
|
|
20240527,114000,679721700,47600,47600,47600,47600,0
|
|
20240527,113900,679721700,47600,47600,47600,47550,139
|
|
20240527,113800,673110300,47550,47600,47600,47550,4
|
|
20240527,113700,672920050,47600,47600,47600,47600,0
|
|
20240527,113600,672920050,47600,47600,47600,47600,1
|
|
20240527,113500,672872450,47600,47600,47600,47600,29
|
|
20240527,113400,671492050,47600,47600,47600,47600,35
|
|
20240527,113300,669826050,47650,47650,47650,47650,1
|
|
20240527,113200,669778400,47600,47650,47650,47600,24
|
|
20240527,113100,668635850,47650,47650,47650,47650,0
|
|
20240527,113000,668635850,47650,47650,47650,47650,5
|
|
20240527,112900,668397600,47650,47650,47700,47650,44
|
|
20240527,112800,666300450,47700,47700,47700,47700,5
|
|
20240527,112700,666061950,47700,47700,47700,47700,31
|
|
20240527,112600,664583250,47700,47700,47700,47700,6
|
|
20240527,112500,664297050,47650,47650,47650,47650,0
|
|
20240527,112400,664297050,47650,47650,47650,47600,48
|
|
20240527,112300,662011150,47650,47650,47650,47650,2
|
|
20240527,112200,661915850,47650,47650,47650,47650,4
|
|
20240527,112100,661725250,47650,47700,47700,47650,18
|
|
20240527,112000,660867250,47700,47700,47700,47700,0
|
|
20240527,111900,660867250,47700,47700,47700,47700,0
|
|
20240527,111800,660867250,47700,47750,47750,47700,11
|
|
20240527,111700,660342500,47750,47750,47750,47750,0
|
|
20240527,111600,660342500,47750,47700,47750,47700,65
|
|
20240527,111500,657239700,47700,47700,47700,47700,40
|
|
20240527,111400,655331700,47600,47600,47600,47600,0
|
|
20240527,111300,655331700,47600,47600,47600,47600,0
|
|
20240527,111200,655331700,47600,47600,47600,47600,5
|
|
20240527,111100,655093700,47600,47600,47600,47600,65
|
|
20240527,111000,651999700,47550,47600,47600,47550,3
|
|
20240527,110900,651856950,47600,47750,47750,47600,114
|
|
20240527,110800,646430400,47600,47600,47600,47600,43
|
|
20240527,110700,644383600,47750,47750,47750,47750,0
|
|
20240527,110600,644383600,47750,47700,47750,47700,25
|
|
20240527,110500,643191050,47750,47750,47750,47750,0
|
|
20240527,110400,643191050,47750,47750,47750,47750,0
|
|
20240527,110300,643191050,47750,47750,47750,47750,0
|
|
20240527,110200,643191050,47750,47750,47750,47750,1
|
|
20240527,110100,643143300,47750,47750,47750,47750,1
|
|
20240527,110000,643095550,47750,47750,47750,47750,0
|
|
20240527,105900,643095550,47750,47550,47750,47550,75
|
|
20240527,105800,639529100,47550,47550,47550,47550,20
|
|
20240527,105700,638578100,47550,47650,47650,47550,375
|
|
20240527,105600,620740100,47650,47700,47700,47650,18
|
|
20240527,105500,619882150,47750,47750,47750,47750,1
|
|
20240527,105400,619834400,47750,47750,47750,47750,10
|
|
20240527,105300,619356900,47750,47800,47800,47550,741
|
|
20240527,105200,584035600,47800,47800,47800,47750,220
|
|
20240527,105100,573519650,47800,47850,47850,47750,187
|
|
20240527,105000,564581600,47950,47900,47950,47850,41
|
|
20240527,104900,562617150,47950,47950,47950,47950,102
|
|
20240527,104800,557726250,47950,48000,48000,47950,124
|
|
20240527,104700,551775250,48000,48000,48000,48000,0
|
|
20240527,104600,551775250,48000,48000,48000,48000,0
|
|
20240527,104500,551775250,48000,48000,48000,48000,1
|
|
20240527,104400,551727250,47900,48050,48050,47900,537
|
|
20240527,104300,525940650,48050,48050,48050,48050,14
|
|
20240527,104200,525267950,48050,48050,48050,48050,10
|
|
20240527,104100,524787450,48050,48050,48050,48050,0
|
|
20240527,104000,524787450,48050,48050,48050,48050,0
|
|
20240527,103900,524787450,48050,48050,48050,48050,2
|
|
20240527,103800,524691350,48050,48050,48050,48050,66
|
|
20240527,103700,521520050,48050,48050,48050,48050,13
|
|
20240527,103600,520895400,48000,48000,48000,48000,9
|
|
20240527,103500,520463400,48000,48050,48050,48000,137
|
|
20240527,103400,513887350,48000,48100,48100,48000,8
|
|
20240527,103300,513502850,48150,48150,48150,48150,0
|
|
20240527,103200,513502850,48150,48150,48150,48150,1
|
|
20240527,103100,513454700,48000,48050,48050,48000,12
|
|
20240527,103000,512878450,48050,48000,48050,48000,47
|
|
20240527,102900,510622400,48000,48050,48050,48000,41
|
|
20240527,102800,508652400,48050,48050,48050,48050,2
|
|
20240527,102700,508556300,48100,48100,48100,48100,2
|
|
20240527,102600,508460100,48050,48050,48050,48050,1
|
|
20240527,102500,508412050,48150,48150,48150,48150,0
|
|
20240527,102400,508412050,48150,48150,48150,48150,10
|
|
20240527,102300,507930550,48150,48150,48150,48150,15
|
|
20240527,102200,507208300,48100,48000,48100,48000,12
|
|
20240527,102100,506631200,48150,48150,48150,48150,8
|
|
20240527,102000,506246000,48150,48200,48200,48150,11
|
|
20240527,101900,505715900,48200,48150,48200,48000,33
|
|
20240527,101800,504131550,48000,48000,48000,47950,46
|
|
20240527,101700,501924050,47950,48000,48050,47950,192
|
|
20240527,101600,492704500,48000,48000,48000,48000,50
|
|
20240527,101500,490304500,48000,48000,48000,48000,79
|
|
20240527,101400,486512500,48000,48000,48000,48000,100
|
|
20240527,101300,481712500,48000,48000,48000,48000,23
|
|
20240527,101200,480608500,48000,48250,48250,48000,320
|
|
20240527,101100,465236550,48200,48150,48250,48150,18
|
|
20240527,101000,464369150,48150,48150,48150,48150,10
|
|
20240527,100900,463887650,48150,48150,48150,48150,1
|
|
20240527,100800,463839500,48150,48150,48150,48150,2
|
|
20240527,100700,463743200,48200,48200,48200,48200,0
|
|
20240527,100600,463743200,48200,48250,48250,48200,3
|
|
20240527,100500,463598500,48100,48100,48100,48100,80
|
|
20240527,100400,459750500,48300,48300,48300,48300,5
|
|
20240527,100300,459509000,48150,48150,48150,48100,14
|
|
20240527,100200,458835250,48150,48150,48150,48150,2
|
|
20240527,100100,458738950,48100,48100,48100,48100,0
|
|
20240527,100000,458738950,48100,48150,48150,48100,50
|
|
20240527,095900,456332950,48150,48150,48150,48150,0
|
|
20240527,095800,456332950,48150,48150,48150,48150,4
|
|
20240527,095700,456140350,48100,48100,48100,48100,0
|
|
20240527,095600,456140350,48100,48150,48150,48100,55
|
|
20240527,095500,453492350,48300,48200,48300,48100,320
|
|
20240527,095400,438077450,48250,48100,48250,48000,92
|
|
20240527,095300,433652400,48100,48100,48100,48100,5
|
|
20240527,095200,433411900,48100,48000,48100,48000,212
|
|
20240527,095100,423225400,48000,48000,48000,48000,64
|
|
20240527,095000,420153400,48050,48050,48050,48050,1
|
|
20240527,094900,420105350,48050,48050,48050,48050,41
|
|
20240527,094800,418135300,48050,48050,48050,48050,11
|
|
20240527,094700,417606750,48050,48000,48050,48000,437
|
|
20240527,094600,396629100,48000,48050,48050,48000,105
|
|
20240527,094500,391584850,48050,48000,48050,48000,8
|
|
20240527,094400,391200550,48050,48000,48050,48000,53
|
|
20240527,094300,388655550,48000,48150,48150,48000,644
|
|
20240527,094200,357722300,48150,48200,48200,48150,23
|
|
20240527,094100,356613900,48150,48200,48200,48150,332
|
|
20240527,094000,340614950,48250,48250,48250,48250,52
|
|
20240527,093900,338105950,48500,48500,48500,48500,1
|
|
20240527,093800,338057450,48200,48200,48200,48200,0
|
|
20240527,093700,338057450,48200,48200,48200,48200,25
|
|
20240527,093600,336852450,48200,48200,48200,48200,3
|
|
20240527,093500,336707850,48200,48350,48350,48200,16
|
|
20240527,093400,335934400,48350,48350,48350,48350,3
|
|
20240527,093300,335789350,48400,48200,48400,48200,117
|
|
20240527,093200,330129950,48650,48400,48650,48200,530
|
|
20240527,093100,304542850,48500,48500,48500,48450,60
|
|
20240527,093000,301632900,48500,48750,48750,48400,101
|
|
20240527,092900,296741800,48650,48550,48650,48550,459
|
|
20240527,092800,274425650,48500,48300,48550,48300,367
|
|
20240527,092700,256687250,48300,48550,48550,48300,156
|
|
20240527,092600,249139850,48400,48550,48550,48400,251
|
|
20240527,092500,236991150,48650,48650,48650,48650,1
|
|
20240527,092400,236942500,48650,48500,48650,48400,107
|
|
20240527,092300,231761050,48450,48500,48500,48450,30
|
|
20240527,092200,230307450,48450,48500,48750,48450,230
|
|
20240527,092100,219154850,48500,48500,48500,48500,1
|
|
20240527,092000,219106350,48800,48800,48800,48800,31
|
|
20240527,091900,217593550,48800,48800,48800,48650,315
|
|
20240527,091800,202234450,48850,48850,48850,48650,258
|
|
20240527,091700,189636200,48850,48650,48900,48600,592
|
|
20240527,091600,160821400,48650,48700,48700,48650,19
|
|
20240527,091500,159896450,48700,48600,48800,48600,133
|
|
20240527,091400,153424050,48650,48550,48650,48300,404
|
|
20240527,091300,133845600,48550,48600,48600,48550,103
|
|
20240527,091200,128844850,48600,48600,48650,48600,145
|
|
20240527,091100,121796750,48550,48550,48550,48550,111
|
|
20240527,091000,116407700,48550,48600,48600,48550,31
|
|
20240527,090900,114901150,48300,48350,48350,48300,84
|
|
20240527,090800,110840250,48350,48350,48350,48300,22
|
|
20240527,090700,109776750,48250,48350,48350,48250,49
|
|
20240527,090600,107408150,48350,48350,48350,48100,221
|
|
20240527,090500,96729800,48350,48300,48350,48300,31
|
|
20240527,090400,95232250,48300,48300,48300,48000,621
|
|
20240527,090300,65394900,48300,48300,48300,48300,11
|
|
20240527,090200,64863600,48300,48300,48300,48300,3
|
|
20240527,090100,64718700,48350,48050,48350,48000,208
|
|
20240527,090000,54724200,48050,48000,48350,48000,1136
|