590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184700,3285180178400,77200,77200,77200,77200,1835486
|
|
20240527,184600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,184500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,184400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,184300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,184200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,184100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,184000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,183900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,183800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,183700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,183600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,183500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,183400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,183300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,183200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,183100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,183000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,182900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,182800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,182700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,182600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,182500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,182400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,182300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,182200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,182100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,182000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,181900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,181800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,181700,3285180178400,77200,77200,77200,77200,1835486
|
|
20240527,181600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,181500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,181400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,181300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,181200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,181100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,181000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,180900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,180800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,180700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,180600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,180500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,180400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,180300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,180200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,180100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,180000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,175900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,175800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,175700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,175600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,175500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,175400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,175300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,175200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,175100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,175000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,174900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,174800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,174700,3285180178400,77200,77200,77200,77200,1835486
|
|
20240527,174600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,174500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,174400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,174300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,174200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,174100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,174000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,173900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,173800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,173700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,173600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,173500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,173400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,173300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,173200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,173100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,173000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,172900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,172800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,172700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,172600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,172500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,172400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,172300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,172200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,172100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,172000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,171900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,171800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,171700,3285180178400,77200,77200,77200,77200,1835486
|
|
20240527,171600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,171500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,171400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,171300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,171200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,171100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,171000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,170900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,170800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,170700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,170600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,170500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,170400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,170300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,170200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,170100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,170000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,165900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,165800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,165700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,165600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,165500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,165400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,165300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,165200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,165100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,165000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,164900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,164800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,164700,3285180178400,77200,77200,77200,77200,1835486
|
|
20240527,164600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,164500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,164400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,164300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,164200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,164100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,164000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,163900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,163800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,163700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,163600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,163500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,163400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,163300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,163200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,163100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,163000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,162900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,162800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,162700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,162600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,162500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,162400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,162300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,162200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,162100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,162000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,161900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,161800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,161700,3285180178400,77200,77200,77200,77200,1835486
|
|
20240527,161600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,161500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,161400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,161300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,161200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,161100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,161000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,160900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,160800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,160700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,160600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,160500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,160400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,160300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,160200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,160100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,160000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,155900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,155800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,155700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,155600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,155500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,155400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,155300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,155200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,155100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,155000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,154900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,154800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,154700,3285180178400,77200,77200,77200,77200,1835486
|
|
20240527,154600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,154500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,154400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,154300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,154200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,154100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,154000,3285180178400,77200,77200,77200,77200,0
|
|
20240527,153900,3285180178400,77200,77200,77200,77200,0
|
|
20240527,153800,3285180178400,77200,77200,77200,77200,0
|
|
20240527,153700,3285180178400,77200,77200,77200,77200,0
|
|
20240527,153600,3285180178400,77200,77200,77200,77200,0
|
|
20240527,153500,3285180178400,77200,77200,77200,77200,0
|
|
20240527,153400,3285180178400,77200,77200,77200,77200,0
|
|
20240527,153300,3285180178400,77200,77200,77200,77200,0
|
|
20240527,153200,3285180178400,77200,77200,77200,77200,0
|
|
20240527,153100,3285180178400,77200,77200,77200,77200,0
|
|
20240527,153000,3285180178400,77200,77200,77200,77200,1835486
|
|
20240527,152900,3143480659200,77800,77800,77800,77800,0
|
|
20240527,152800,3143480659200,77800,77800,77800,77800,0
|
|
20240527,152700,3143480659200,77800,77800,77800,77800,0
|
|
20240527,152600,3143480659200,77800,77800,77800,77800,0
|
|
20240527,152500,3143480659200,77800,77800,77800,77800,0
|
|
20240527,152400,3143480659200,77800,77800,77800,77800,0
|
|
20240527,152300,3143480659200,77800,77800,77800,77800,0
|
|
20240527,152200,3143480659200,77800,77800,77800,77800,0
|
|
20240527,152100,3143480659200,77800,77800,77800,77800,0
|
|
20240527,152000,3143480659200,77800,77800,77800,77800,0
|
|
20240527,151900,3143480659200,77800,77700,77800,77600,186778
|
|
20240527,151800,3128962544400,77700,77700,77700,77500,173266
|
|
20240527,151700,3115514836000,77700,77600,77700,77600,102954
|
|
20240527,151600,3107518145000,77600,77500,77700,77500,138752
|
|
20240527,151500,3096748664600,77600,77700,77700,77500,205782
|
|
20240527,151400,3080782823500,77600,77600,77700,77500,155438
|
|
20240527,151300,3068720621400,77600,77600,77600,77500,82747
|
|
20240527,151200,3062302840700,77500,77500,77700,77500,163007
|
|
20240527,151100,3049652524700,77500,77400,77600,77300,163726
|
|
20240527,151000,3036970742900,77300,77500,77600,77300,142194
|
|
20240527,150900,3025957946600,77500,77600,77600,77500,53667
|
|
20240527,150800,3021796295600,77600,77600,77700,77400,122739
|
|
20240527,150700,3012279558200,77700,77500,77800,77400,208928
|
|
20240527,150600,2996065100500,77500,77200,77500,77100,223848
|
|
20240527,150500,2978775414400,77200,77700,77800,77200,251241
|
|
20240527,150400,2959304483600,77700,77900,77900,77700,120518
|
|
20240527,150300,2949926608300,77800,77800,77900,77700,207526
|
|
20240527,150200,2933785407400,77900,78000,78000,77800,150159
|
|
20240527,150100,2922083763100,78000,77900,78200,77900,449182
|
|
20240527,150000,2887029917500,78000,77800,78000,77700,242808
|
|
20240527,145900,2868122819800,77900,77700,78100,77600,455972
|
|
20240527,145800,2832592561000,77700,77400,77900,77400,622785
|
|
20240527,145700,2784199645200,77400,77000,77500,77000,411695
|
|
20240527,145600,2752394057100,77000,76900,77100,76900,112016
|
|
20240527,145500,2743765301100,77000,77000,77100,76800,299637
|
|
20240527,145400,2720714434400,77100,77100,77300,77000,216128
|
|
20240527,145300,2704039495800,77200,77200,77300,77100,292227
|
|
20240527,145200,2681483268900,77200,77000,77300,77000,311746
|
|
20240527,145100,2657435595800,77000,76800,77100,76700,441506
|
|
20240527,145000,2623454911900,76900,76800,77100,76800,252487
|
|
20240527,144900,2604017129200,76900,76800,77200,76700,563535
|
|
20240527,144800,2560663358100,76800,76200,76800,76200,425996
|
|
20240527,144700,2528038309000,76200,76300,76500,76200,286694
|
|
20240527,144600,2506149155900,76300,75800,76300,75800,381088
|
|
20240527,144500,2477174978700,75900,75700,75900,75600,292625
|
|
20240527,144400,2454999238900,75700,75400,75700,75400,203285
|
|
20240527,144300,2439637339900,75500,75300,75500,75200,323113
|
|
20240527,144200,2415290199000,75300,75200,75300,75200,30580
|
|
20240527,144100,2412989501600,75300,75200,75300,75200,35103
|
|
20240527,144000,2410349007700,75200,75200,75300,75100,91127
|
|
20240527,143900,2403496068700,75200,75200,75200,75100,13808
|
|
20240527,143800,2402458129200,75200,75200,75300,75100,83186
|
|
20240527,143700,2396203336400,75200,75300,75300,75200,38641
|
|
20240527,143600,2393296895200,75300,75200,75300,75200,17468
|
|
20240527,143500,2391982190500,75200,75200,75300,75200,33958
|
|
20240527,143400,2389427799500,75200,74900,75300,74900,386709
|
|
20240527,143300,2360396035000,75000,75000,75000,74900,26781
|
|
20240527,143200,2358387826000,75000,75000,75000,74900,20604
|
|
20240527,143100,2356842930700,75000,75000,75000,74900,24965
|
|
20240527,143000,2354971143700,74900,75000,75000,74900,16952
|
|
20240527,142900,2353700528500,75000,75000,75000,74900,15729
|
|
20240527,142800,2352521794900,75000,74900,75000,74900,13105
|
|
20240527,142700,2351539243400,75000,75000,75000,74900,35899
|
|
20240527,142600,2348847305700,75000,74900,75000,74900,12247
|
|
20240527,142500,2347929310400,75000,75000,75000,74900,11765
|
|
20240527,142400,2347047306300,74900,74900,75000,74900,13356
|
|
20240527,142300,2346046130300,75000,74900,75000,74900,11692
|
|
20240527,142200,2345169685200,75000,74900,75000,74900,18234
|
|
20240527,142100,2343803163200,75000,74900,75000,74900,33882
|
|
20240527,142000,2341262283600,74900,75000,75100,74900,89931
|
|
20240527,141900,2334517610300,75000,75000,75200,74900,273754
|
|
20240527,141800,2313978513000,75000,74800,75000,74800,191987
|
|
20240527,141700,2299595825100,74900,74900,74900,74800,17736
|
|
20240527,141600,2298268087900,74900,74800,74900,74800,16144
|
|
20240527,141500,2297059960000,74900,74900,74900,74800,18600
|
|
20240527,141400,2295668034600,74900,74900,74900,74800,15891
|
|
20240527,141300,2294478916100,74900,74700,74900,74600,143520
|
|
20240527,141200,2283750610100,74700,74700,74700,74600,37908
|
|
20240527,141100,2280921784400,74700,74600,74700,74600,30743
|
|
20240527,141000,2278627708200,74700,74700,74700,74600,25361
|
|
20240527,140900,2276734866900,74700,74800,74800,74600,87505
|
|
20240527,140800,2270199015300,74800,74700,74800,74700,17674
|
|
20240527,140700,2268878471000,74700,74700,74800,74700,32260
|
|
20240527,140600,2266468299800,74700,74700,74800,74700,18896
|
|
20240527,140500,2265056272000,74800,74700,74800,74600,97099
|
|
20240527,140400,2257803466400,74800,74800,74800,74700,18835
|
|
20240527,140300,2256395976800,74700,74700,74800,74600,71050
|
|
20240527,140200,2251089101300,74700,74700,74800,74600,80782
|
|
20240527,140100,2245054587600,74700,74700,74800,74600,124591
|
|
20240527,140000,2235747934600,74700,74700,74800,74700,25205
|
|
20240527,135900,2233864870400,74800,74800,74800,74700,20589
|
|
20240527,135800,2232326377100,74800,74700,74800,74600,126391
|
|
20240527,135700,2222885731500,74700,74800,74800,74600,207846
|
|
20240527,135600,2207361683900,74800,74800,74800,74700,49139
|
|
20240527,135500,2203690457900,74800,74700,74800,74700,23338
|
|
20240527,135400,2201946238200,74800,74700,74800,74700,26012
|
|
20240527,135300,2200002014900,74700,74800,74800,74700,20971
|
|
20240527,135200,2198434694200,74700,74700,74800,74700,42560
|
|
20240527,135100,2195252469900,74800,74700,74800,74700,24825
|
|
20240527,135000,2193397324200,74700,74800,74800,74700,26729
|
|
20240527,134900,2191399487100,74700,74800,74800,74700,23529
|
|
20240527,134800,2189641366900,74700,74800,74800,74700,20014
|
|
20240527,134700,2188146044900,74700,74800,74800,74700,17483
|
|
20240527,134600,2186839668700,74800,74700,74800,74700,18228
|
|
20240527,134500,2185477589700,74800,74800,74800,74700,21935
|
|
20240527,134400,2183838470500,74800,74700,74800,74700,14525
|
|
20240527,134300,2182753033800,74800,74800,74800,74700,20746
|
|
20240527,134200,2181202776600,74800,74700,74800,74700,21040
|
|
20240527,134100,2179630150700,74700,74800,74800,74700,40514
|
|
20240527,134000,2176600936600,74800,74800,74800,74700,32628
|
|
20240527,133900,2174161470900,74700,74800,74800,74700,43654
|
|
20240527,133800,2170897638000,74800,74700,74800,74700,18539
|
|
20240527,133700,2169512024000,74700,74800,74800,74700,20046
|
|
20240527,133600,2168013956400,74800,74700,74800,74700,13435
|
|
20240527,133500,2167009904500,74700,74800,74800,74700,25426
|
|
20240527,133400,2165109100200,74800,74800,74800,74700,82700
|
|
20240527,133300,2158925033300,74700,74800,74800,74700,66209
|
|
20240527,133200,2153974589400,74800,74700,74800,74700,25226
|
|
20240527,133100,2152089655700,74800,74800,74800,74700,16758
|
|
20240527,133000,2150837470600,74800,74800,74900,74700,136612
|
|
20240527,132900,2140619388900,74800,74800,74900,74800,17843
|
|
20240527,132800,2139284171600,74800,74900,74900,74800,10600
|
|
20240527,132700,2138490951800,74800,74900,74900,74800,10210
|
|
20240527,132600,2137726653200,74900,74800,74900,74800,11743
|
|
20240527,132500,2136848042400,74800,74900,75000,74800,57247
|
|
20240527,132400,2132560847100,75000,74900,75000,74800,155580
|
|
20240527,132300,2120908648800,74800,74800,74900,74700,148847
|
|
20240527,132200,2109774704100,74800,74700,74800,74700,8634
|
|
20240527,132100,2109129372400,74800,74800,74800,74700,11625
|
|
20240527,132000,2108260158700,74800,74800,74800,74700,13962
|
|
20240527,131900,2107216139900,74700,74800,74900,74700,44647
|
|
20240527,131800,2103877266700,74800,74900,74900,74700,115223
|
|
20240527,131700,2095258865300,74900,74900,74900,74800,26051
|
|
20240527,131600,2093310095600,74800,74800,74900,74800,146130
|
|
20240527,131500,2082378284200,74800,74800,74900,74800,15535
|
|
20240527,131400,2081216073300,74900,74900,74900,74800,25539
|
|
20240527,131300,2079304976900,74900,74900,75000,74800,33856
|
|
20240527,131200,2076769640100,75000,74900,75000,74800,45983
|
|
20240527,131100,2073325354300,74900,74900,75000,74900,9655
|
|
20240527,131000,2072602061600,74900,74900,75000,74800,78130
|
|
20240527,130900,2066749731900,74900,75000,75000,74800,279607
|
|
20240527,130800,2045806109200,74900,75100,75100,74900,188952
|
|
20240527,130700,2031637497700,75000,75000,75100,75000,27857
|
|
20240527,130600,2029547196200,75000,75100,75100,75000,24025
|
|
20240527,130500,2027745112600,75100,75100,75100,75000,15275
|
|
20240527,130400,2026598863100,75000,75000,75100,75000,15514
|
|
20240527,130300,2025434843200,75100,75000,75100,75000,7506
|
|
20240527,130200,2024871509600,75000,75200,75200,75000,50185
|
|
20240527,130100,2021102393500,75200,75100,75200,75000,177865
|
|
20240527,130000,2007745874700,75100,75000,75100,75000,148794
|
|
20240527,125900,1996579161400,75000,75100,75100,75000,20710
|
|
20240527,125800,1995025698300,75000,75100,75100,75000,15492
|
|
20240527,125700,1993863622100,75000,75100,75100,75000,19375
|
|
20240527,125600,1992410297500,75000,75100,75100,75000,17991
|
|
20240527,125500,1991060466400,75100,75000,75100,75000,18195
|
|
20240527,125400,1989694905400,75000,75000,75100,75000,13043
|
|
20240527,125300,1988716277100,75100,75000,75100,75000,12490
|
|
20240527,125200,1987779281900,75000,75100,75100,75000,14762
|
|
20240527,125100,1986671733000,75000,75000,75100,75000,13091
|
|
20240527,125000,1985689503000,75000,75000,75100,75000,16083
|
|
20240527,124900,1984482702000,75100,75100,75100,75000,66427
|
|
20240527,124800,1979494823800,75100,75100,75200,75000,153993
|
|
20240527,124700,1967929717500,75200,75200,75200,75100,10128
|
|
20240527,124600,1967168902800,75200,75200,75200,75100,9510
|
|
20240527,124500,1966454207900,75100,75100,75200,75100,12883
|
|
20240527,124400,1965486276600,75200,75200,75200,75100,6392
|
|
20240527,124300,1965005899900,75200,75200,75200,75100,10036
|
|
20240527,124200,1964251777200,75100,75200,75200,75100,28815
|
|
20240527,124100,1962085144700,75200,75200,75300,75200,58941
|
|
20240527,124000,1957652605900,75200,75400,75400,75200,52371
|
|
20240527,123900,1953709178900,75300,75300,75400,75300,19031
|
|
20240527,123800,1952275972500,75400,75300,75400,75300,15803
|
|
20240527,123700,1951085050400,75400,75400,75400,75300,9414
|
|
20240527,123600,1950375804000,75300,75300,75400,75300,9805
|
|
20240527,123500,1949637283900,75300,75400,75400,75200,37902
|
|
20240527,123400,1946782737300,75400,75200,75400,75100,370910
|
|
20240527,123300,1918872242200,75200,75200,75200,75100,87131
|
|
20240527,123200,1912320820400,75100,75100,75200,75100,21391
|
|
20240527,123100,1910713777800,75100,75100,75200,75000,70223
|
|
20240527,123000,1905440009400,75100,75100,75200,75000,64761
|
|
20240527,122900,1900577136800,75200,75100,75200,75100,19648
|
|
20240527,122800,1899101439400,75100,75200,75200,75100,155138
|
|
20240527,122700,1887450398100,75200,75200,75200,75100,15096
|
|
20240527,122600,1886316406900,75100,75200,75200,75100,19118
|
|
20240527,122500,1884880113400,75200,75200,75200,75100,63795
|
|
20240527,122400,1880084499800,75100,75100,75200,75100,16833
|
|
20240527,122300,1878819915800,75100,75100,75200,75100,17325
|
|
20240527,122200,1877518299100,75200,75100,75200,75100,42379
|
|
20240527,122100,1874335380100,75200,75200,75200,75100,18802
|
|
20240527,122000,1872922999900,75100,75200,75200,75100,13634
|
|
20240527,121900,1871898791000,75100,75100,75200,75100,10776
|
|
20240527,121800,1871089192500,75200,75200,75200,75100,14994
|
|
20240527,121700,1869962665100,75200,75100,75200,75100,14609
|
|
20240527,121600,1868864898500,75100,75100,75200,75100,17568
|
|
20240527,121500,1867544702100,75200,75200,75200,75100,10990
|
|
20240527,121400,1866718916500,75100,75100,75200,75100,9612
|
|
20240527,121300,1865996727000,75200,75100,75200,75100,11705
|
|
20240527,121200,1865116905600,75200,75200,75200,75100,6383
|
|
20240527,121100,1864637006300,75200,75100,75200,75100,11069
|
|
20240527,121000,1863804928200,75100,75100,75200,75100,8091
|
|
20240527,120900,1863196909200,75100,75200,75200,75100,7384
|
|
20240527,120800,1862641909200,75200,75100,75200,75100,5950
|
|
20240527,120700,1862194576100,75100,75000,75200,75000,174493
|
|
20240527,120600,1849090335600,75000,75100,75100,75000,7156
|
|
20240527,120500,1848553411400,75000,75100,75100,74900,234758
|
|
20240527,120400,1830946456700,75100,75100,75100,75000,19658
|
|
20240527,120300,1829471877000,75000,75100,75100,75000,13742
|
|
20240527,120200,1828441029600,75100,75000,75100,75000,16458
|
|
20240527,120100,1827206352400,75100,75000,75100,75000,17092
|
|
20240527,120000,1825924213700,75100,75000,75100,75000,15396
|
|
20240527,115900,1824769286700,75000,75000,75100,75000,23346
|
|
20240527,115800,1823017777000,75000,75000,75100,75000,13103
|
|
20240527,115700,1822034806600,75000,75100,75100,75000,13492
|
|
20240527,115600,1821022520900,75100,75000,75100,75000,15982
|
|
20240527,115500,1819823232800,75100,75000,75100,75000,11659
|
|
20240527,115400,1818948611100,75000,75100,75100,75000,21623
|
|
20240527,115300,1817325692200,75100,75000,75100,75000,21031
|
|
20240527,115200,1815748014700,75000,75000,75100,74900,62645
|
|
20240527,115100,1811049429500,75000,75000,75100,74900,208494
|
|
20240527,115000,1795412187600,75100,75000,75100,75000,38554
|
|
20240527,114900,1792520433700,75100,75000,75100,75000,35017
|
|
20240527,114800,1789893925600,75000,75000,75100,75000,20075
|
|
20240527,114700,1788388026300,75000,75200,75200,75000,223383
|
|
20240527,114600,1771614835000,75200,75100,75200,75100,19811
|
|
20240527,114500,1770126669700,75200,75200,75200,75100,13173
|
|
20240527,114400,1769137092600,75200,75200,75200,75100,17074
|
|
20240527,114300,1767854519000,75200,75200,75200,75100,17152
|
|
20240527,114200,1766565840600,75200,75200,75300,75100,169485
|
|
20240527,114100,1753820632900,75300,75200,75300,75200,5335
|
|
20240527,114000,1753419194800,75200,75100,75300,75100,100894
|
|
20240527,113900,1745830905000,75200,75200,75200,75100,26442
|
|
20240527,113800,1743842750900,75100,75200,75300,75100,127749
|
|
20240527,113700,1734236309700,75100,75200,75200,75100,20202
|
|
20240527,113600,1732717904100,75100,75300,75300,75100,101586
|
|
20240527,113500,1725077725800,75200,75100,75300,75100,128579
|
|
20240527,113400,1715408731400,75200,75100,75200,75100,15884
|
|
20240527,113300,1714215096100,75200,75200,75200,75100,15334
|
|
20240527,113200,1713062672700,75100,75200,75300,75100,150925
|
|
20240527,113100,1701712479000,75200,75300,75300,75200,25215
|
|
20240527,113000,1699815730800,75300,75300,75400,75200,112627
|
|
20240527,112900,1691334429800,75400,75400,75400,75200,152167
|
|
20240527,112800,1679876105200,75300,75300,75400,75300,31186
|
|
20240527,112700,1677526608100,75400,75300,75400,75200,78535
|
|
20240527,112600,1671611799900,75300,75000,75400,75000,323708
|
|
20240527,112500,1647253023200,75000,74900,75100,74900,497876
|
|
20240527,112400,1609928917500,74900,75000,75000,74900,12490
|
|
20240527,112300,1608992602600,75000,75000,75000,74900,16997
|
|
20240527,112200,1607718053100,75000,74900,75000,74800,105610
|
|
20240527,112100,1599807024200,74800,74900,74900,74800,35259
|
|
20240527,112000,1597166720400,74900,75000,75000,74800,143626
|
|
20240527,111900,1586409097400,74900,75000,75100,74900,167180
|
|
20240527,111800,1573873827600,75000,75000,75100,74900,186875
|
|
20240527,111700,1559857513500,75000,74900,75100,74800,454930
|
|
20240527,111600,1525755452700,74900,74800,74900,74700,51415
|
|
20240527,111500,1521909374300,74800,74800,74900,74700,85143
|
|
20240527,111400,1515540698300,74700,74800,74800,74700,13205
|
|
20240527,111300,1514553157400,74800,74800,74900,74700,139870
|
|
20240527,111200,1504091612200,74800,74800,74800,74700,73924
|
|
20240527,111100,1498563649700,74800,74600,74800,74600,185846
|
|
20240527,111000,1484679253800,74700,74600,74700,74500,142862
|
|
20240527,110900,1474021567700,74600,74700,74700,74500,45955
|
|
20240527,110800,1470593429700,74700,74600,74700,74500,198407
|
|
20240527,110700,1455794274400,74600,74600,74600,74500,24679
|
|
20240527,110600,1453953738700,74600,74500,74600,74400,110725
|
|
20240527,110500,1445704834400,74500,74500,74500,74400,14374
|
|
20240527,110400,1444634406300,74500,74500,74500,74400,12439
|
|
20240527,110300,1443707819500,74500,74600,74600,74400,64634
|
|
20240527,110200,1438893502500,74500,74500,74600,74400,183075
|
|
20240527,110100,1425254766700,74500,74300,74500,74200,289885
|
|
20240527,110000,1403699415000,74200,74200,74300,74200,33557
|
|
20240527,105900,1401208034600,74300,74300,74300,74200,29768
|
|
20240527,105800,1398998230700,74300,74400,74400,74200,106810
|
|
20240527,105700,1391062681500,74400,74400,74400,74200,193317
|
|
20240527,105600,1376699683900,74400,74400,74400,74300,214808
|
|
20240527,105500,1360739000200,74400,74400,74400,74300,29524
|
|
20240527,105400,1358543722600,74400,74400,74400,74300,18891
|
|
20240527,105300,1357139438200,74400,74400,74400,74300,19667
|
|
20240527,105200,1355676879800,74400,74400,74400,74300,18134
|
|
20240527,105100,1354328796900,74400,74400,74400,74300,19650
|
|
20240527,105000,1352867807000,74300,74400,74400,74300,14008
|
|
20240527,104900,1351826364100,74300,74400,74500,74300,165196
|
|
20240527,104800,1339538068300,74400,74500,74500,74400,106442
|
|
20240527,104700,1331617080200,74500,74500,74500,74400,35423
|
|
20240527,104600,1328978585600,74500,74500,74500,74400,41961
|
|
20240527,104500,1325852865100,74500,74400,74500,74400,29936
|
|
20240527,104400,1323622986600,74500,74300,74500,74300,374673
|
|
20240527,104300,1295749114600,74400,74300,74400,74300,62038
|
|
20240527,104200,1291137483100,74400,74400,74400,74300,46449
|
|
20240527,104100,1287683681500,74400,74300,74400,74300,14286
|
|
20240527,104000,1286621286800,74400,74300,74400,74300,26997
|
|
20240527,103900,1284613485400,74400,74400,74400,74300,18474
|
|
20240527,103800,1283239719000,74300,74400,74400,74300,32233
|
|
20240527,103700,1280843206300,74300,74400,74400,74300,23268
|
|
20240527,103600,1279112728000,74400,74400,74400,74300,34438
|
|
20240527,103500,1276551653800,74400,74400,74400,74300,19591
|
|
20240527,103400,1275094651700,74400,74400,74400,74300,37113
|
|
20240527,103300,1272334260300,74400,74300,74400,74300,26235
|
|
20240527,103200,1270382686400,74300,74300,74400,74200,241400
|
|
20240527,103100,1252447067000,74300,74300,74300,74200,61958
|
|
20240527,103000,1247844098900,74300,74100,74300,74100,319671
|
|
20240527,102900,1224125131000,74200,74100,74200,74100,71281
|
|
20240527,102800,1218839259200,74100,74200,74200,74100,42723
|
|
20240527,102700,1215671749100,74200,74200,74200,74100,46128
|
|
20240527,102600,1212252447300,74200,74200,74200,74100,54680
|
|
20240527,102500,1208197502500,74200,74200,74200,74100,43543
|
|
20240527,102400,1204968802900,74200,74200,74200,74100,54154
|
|
20240527,102300,1200953102000,74200,74200,74200,74100,44511
|
|
20240527,102200,1197653519800,74200,74100,74200,74000,203622
|
|
20240527,102100,1182567484800,74100,74100,74100,74000,52681
|
|
20240527,102000,1178667202700,74100,74100,74100,74000,70256
|
|
20240527,101900,1173464283000,74100,74200,74200,74000,174450
|
|
20240527,101800,1160540260400,74100,74200,74200,74100,67178
|
|
20240527,101700,1155560746900,74200,74200,74200,74000,282207
|
|
20240527,101600,1134653453100,74100,74200,74200,74100,53474
|
|
20240527,101500,1130689385500,74200,74200,74200,74100,43618
|
|
20240527,101400,1127456118000,74100,74100,74200,74000,350942
|
|
20240527,101300,1101460715000,74200,74200,74200,74100,91622
|
|
20240527,101200,1094669852600,74200,74200,74200,74000,416446
|
|
20240527,101100,1063815965500,74200,74400,74500,74100,1056993
|
|
20240527,101000,985330212600,74500,74400,74500,74400,145488
|
|
20240527,100900,974504488100,74500,74400,74500,74400,67915
|
|
20240527,100800,969448990600,74400,74500,74600,74400,372863
|
|
20240527,100700,941675101900,74600,74600,74600,74500,55800
|
|
20240527,100600,937516076800,74500,74700,74700,74500,147735
|
|
20240527,100500,926500501600,74600,74500,74700,74500,311913
|
|
20240527,100400,903236692300,74600,74600,74600,74500,66145
|
|
20240527,100300,898307028900,74600,74500,74600,74500,80006
|
|
20240527,100200,892343291600,74600,74600,74600,74500,89188
|
|
20240527,100100,885696629600,74600,74600,74600,74500,112414
|
|
20240527,100000,877319885600,74600,74800,74800,74500,710973
|
|
20240527,095900,824269203500,74800,74800,74900,74700,640711
|
|
20240527,095800,776361855500,74900,74900,74900,74800,114088
|
|
20240527,095700,767827015500,74900,75000,75000,74800,293982
|
|
20240527,095600,745812283700,75000,74900,75000,74900,85201
|
|
20240527,095500,739428822800,75000,75000,75000,74900,37698
|
|
20240527,095400,736603727300,75000,74900,75000,74900,68305
|
|
20240527,095300,731485773400,75000,74900,75000,74900,59401
|
|
20240527,095200,727034046100,75000,75000,75100,74900,126555
|
|
20240527,095100,717544461500,75000,75000,75100,74900,176699
|
|
20240527,095000,704294355800,75000,75100,75100,75000,56918
|
|
20240527,094900,700023927800,75000,75100,75100,75000,45023
|
|
20240527,094800,696645072600,75000,75000,75100,75000,49258
|
|
20240527,094700,692950285200,75100,75000,75100,75000,66810
|
|
20240527,094600,687939112500,75100,75000,75100,75000,40667
|
|
20240527,094500,684888591500,75100,75100,75100,75000,30650
|
|
20240527,094400,682589491300,75000,75000,75100,74900,201359
|
|
20240527,094300,667488775600,75100,75100,75100,75000,36190
|
|
20240527,094200,664773605800,75000,75000,75100,75000,28781
|
|
20240527,094100,662613882600,75000,75200,75200,75000,23548
|
|
20240527,094000,660846383100,75200,74900,75200,74900,387212
|
|
20240527,093900,631792381100,75000,75000,75000,74900,29798
|
|
20240527,093800,629559214700,75000,75000,75000,74900,148908
|
|
20240527,093700,618404259900,75000,75000,75000,74900,68864
|
|
20240527,093600,613244543900,75000,75000,75000,74900,79104
|
|
20240527,093500,607317316400,75000,75000,75100,74900,422478
|
|
20240527,093400,575641163000,75000,75100,75100,75000,82101
|
|
20240527,093300,569482865300,75000,75100,75100,75000,110503
|
|
20240527,093200,561194235500,75000,75100,75200,75000,112135
|
|
20240527,093100,552779311400,75100,75100,75200,75000,150117
|
|
20240527,093000,541505876300,75100,75100,75200,75000,251227
|
|
20240527,092900,522638532100,75200,75300,75300,75100,277972
|
|
20240527,092800,501736993700,75300,75300,75300,75200,28967
|
|
20240527,092700,499556902300,75200,75300,75300,75200,36576
|
|
20240527,092600,496803827900,75300,75300,75300,75200,32075
|
|
20240527,092500,494390449600,75300,75300,75300,75200,28204
|
|
20240527,092400,492267906400,75300,75300,75300,75200,43018
|
|
20240527,092300,489030759400,75300,75400,75400,75200,137621
|
|
20240527,092200,478669101500,75400,75400,75500,75300,168068
|
|
20240527,092100,465996896500,75400,75400,75500,75300,174556
|
|
20240527,092000,452834514700,75400,75200,75400,75100,325864
|
|
20240527,091900,428316708100,75200,75200,75200,75100,73126
|
|
20240527,091800,422820512600,75200,75200,75200,75100,84489
|
|
20240527,091700,416469026000,75100,75100,75200,75100,70860
|
|
20240527,091600,411145317300,75200,75200,75200,75100,71042
|
|
20240527,091500,405805946500,75200,75100,75200,75100,73116
|
|
20240527,091400,400312107600,75100,75100,75200,75000,228850
|
|
20240527,091300,383127104200,75000,75100,75100,75000,51936
|
|
20240527,091200,379229045300,75100,75000,75100,75000,66759
|
|
20240527,091100,374217843000,75000,75100,75100,75000,54317
|
|
20240527,091000,370140623400,75000,75100,75100,75000,85833
|
|
20240527,090900,363700051400,75100,75100,75100,75000,81513
|
|
20240527,090800,357580500300,75100,75100,75100,75000,238158
|
|
20240527,090700,339700496900,75100,75100,75100,75000,164834
|
|
20240527,090600,327327996400,75100,75000,75100,74900,342381
|
|
20240527,090500,301650800800,75000,75100,75100,74900,286684
|
|
20240527,090400,280153707600,75100,74900,75100,74800,215246
|
|
20240527,090300,264018018900,74900,75200,75200,74800,1104636
|
|
20240527,090200,181179798400,75200,75200,75300,75100,332184
|
|
20240527,090100,156210190600,75300,75300,75400,75200,336344
|
|
20240527,090000,130892105700,75300,75300,75400,75100,1736840
|