579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,183600,1080879650,22450,22450,22450,22450,1720
|
|
20240527,183500,1080879650,22450,22450,22450,22450,0
|
|
20240527,183400,1080879650,22450,22450,22450,22450,0
|
|
20240527,183300,1080879650,22450,22450,22450,22450,0
|
|
20240527,183200,1080879650,22450,22450,22450,22450,0
|
|
20240527,183100,1080879650,22450,22450,22450,22450,0
|
|
20240527,183000,1080879650,22450,22450,22450,22450,0
|
|
20240527,182900,1080879650,22450,22450,22450,22450,0
|
|
20240527,182800,1080879650,22450,22450,22450,22450,0
|
|
20240527,182700,1080879650,22450,22450,22450,22450,0
|
|
20240527,182600,1080879650,22450,22450,22450,22450,0
|
|
20240527,182500,1080879650,22450,22450,22450,22450,0
|
|
20240527,182400,1080879650,22450,22450,22450,22450,0
|
|
20240527,182300,1080879650,22450,22450,22450,22450,0
|
|
20240527,182200,1080879650,22450,22450,22450,22450,0
|
|
20240527,182100,1080879650,22450,22450,22450,22450,0
|
|
20240527,182000,1080879650,22450,22450,22450,22450,0
|
|
20240527,181900,1080879650,22450,22450,22450,22450,0
|
|
20240527,181800,1080879650,22450,22450,22450,22450,0
|
|
20240527,181700,1080879650,22450,22450,22450,22450,0
|
|
20240527,181600,1080879650,22450,22450,22450,22450,0
|
|
20240527,181500,1080879650,22450,22450,22450,22450,0
|
|
20240527,181400,1080879650,22450,22450,22450,22450,0
|
|
20240527,181300,1080879650,22450,22450,22450,22450,0
|
|
20240527,181200,1080879650,22450,22450,22450,22450,0
|
|
20240527,181100,1080879650,22450,22450,22450,22450,0
|
|
20240527,181000,1080879650,22450,22450,22450,22450,0
|
|
20240527,180900,1080879650,22450,22450,22450,22450,0
|
|
20240527,180800,1080879650,22450,22450,22450,22450,0
|
|
20240527,180700,1080879650,22450,22450,22450,22450,0
|
|
20240527,180600,1080879650,22450,22450,22450,22450,1720
|
|
20240527,180500,1080879650,22450,22450,22450,22450,0
|
|
20240527,180400,1080879650,22450,22450,22450,22450,0
|
|
20240527,180300,1080879650,22450,22450,22450,22450,0
|
|
20240527,180200,1080879650,22450,22450,22450,22450,0
|
|
20240527,180100,1080879650,22450,22450,22450,22450,0
|
|
20240527,180000,1080879650,22450,22450,22450,22450,0
|
|
20240527,175900,1080879650,22450,22450,22450,22450,0
|
|
20240527,175800,1080879650,22450,22450,22450,22450,0
|
|
20240527,175700,1080879650,22450,22450,22450,22450,0
|
|
20240527,175600,1080879650,22450,22450,22450,22450,0
|
|
20240527,175500,1080879650,22450,22450,22450,22450,0
|
|
20240527,175400,1080879650,22450,22450,22450,22450,0
|
|
20240527,175300,1080879650,22450,22450,22450,22450,0
|
|
20240527,175200,1080879650,22450,22450,22450,22450,0
|
|
20240527,175100,1080879650,22450,22450,22450,22450,0
|
|
20240527,175000,1080879650,22450,22450,22450,22450,0
|
|
20240527,174900,1080879650,22450,22450,22450,22450,0
|
|
20240527,174800,1080879650,22450,22450,22450,22450,0
|
|
20240527,174700,1080879650,22450,22450,22450,22450,0
|
|
20240527,174600,1080879650,22450,22450,22450,22450,0
|
|
20240527,174500,1080879650,22450,22450,22450,22450,0
|
|
20240527,174400,1080879650,22450,22450,22450,22450,0
|
|
20240527,174300,1080879650,22450,22450,22450,22450,0
|
|
20240527,174200,1080879650,22450,22450,22450,22450,0
|
|
20240527,174100,1080879650,22450,22450,22450,22450,0
|
|
20240527,174000,1080879650,22450,22450,22450,22450,0
|
|
20240527,173900,1080879650,22450,22450,22450,22450,0
|
|
20240527,173800,1080879650,22450,22450,22450,22450,0
|
|
20240527,173700,1080879650,22450,22450,22450,22450,0
|
|
20240527,173600,1080879650,22450,22450,22450,22450,1720
|
|
20240527,173500,1080879650,22450,22450,22450,22450,0
|
|
20240527,173400,1080879650,22450,22450,22450,22450,0
|
|
20240527,173300,1080879650,22450,22450,22450,22450,0
|
|
20240527,173200,1080879650,22450,22450,22450,22450,0
|
|
20240527,173100,1080879650,22450,22450,22450,22450,0
|
|
20240527,173000,1080879650,22450,22450,22450,22450,0
|
|
20240527,172900,1080879650,22450,22450,22450,22450,0
|
|
20240527,172800,1080879650,22450,22450,22450,22450,0
|
|
20240527,172700,1080879650,22450,22450,22450,22450,0
|
|
20240527,172600,1080879650,22450,22450,22450,22450,0
|
|
20240527,172500,1080879650,22450,22450,22450,22450,0
|
|
20240527,172400,1080879650,22450,22450,22450,22450,0
|
|
20240527,172300,1080879650,22450,22450,22450,22450,0
|
|
20240527,172200,1080879650,22450,22450,22450,22450,0
|
|
20240527,172100,1080879650,22450,22450,22450,22450,0
|
|
20240527,172000,1080879650,22450,22450,22450,22450,0
|
|
20240527,171900,1080879650,22450,22450,22450,22450,0
|
|
20240527,171800,1080879650,22450,22450,22450,22450,0
|
|
20240527,171700,1080879650,22450,22450,22450,22450,0
|
|
20240527,171600,1080879650,22450,22450,22450,22450,0
|
|
20240527,171500,1080879650,22450,22450,22450,22450,0
|
|
20240527,171400,1080879650,22450,22450,22450,22450,0
|
|
20240527,171300,1080879650,22450,22450,22450,22450,0
|
|
20240527,171200,1080879650,22450,22450,22450,22450,0
|
|
20240527,171100,1080879650,22450,22450,22450,22450,0
|
|
20240527,171000,1080879650,22450,22450,22450,22450,0
|
|
20240527,170900,1080879650,22450,22450,22450,22450,0
|
|
20240527,170800,1080879650,22450,22450,22450,22450,0
|
|
20240527,170700,1080879650,22450,22450,22450,22450,0
|
|
20240527,170600,1080879650,22450,22450,22450,22450,1720
|
|
20240527,170500,1080879650,22450,22450,22450,22450,0
|
|
20240527,170400,1080879650,22450,22450,22450,22450,0
|
|
20240527,170300,1080879650,22450,22450,22450,22450,0
|
|
20240527,170200,1080879650,22450,22450,22450,22450,0
|
|
20240527,170100,1080879650,22450,22450,22450,22450,0
|
|
20240527,170000,1080879650,22450,22450,22450,22450,0
|
|
20240527,165900,1080879650,22450,22450,22450,22450,0
|
|
20240527,165800,1080879650,22450,22450,22450,22450,0
|
|
20240527,165700,1080879650,22450,22450,22450,22450,0
|
|
20240527,165600,1080879650,22450,22450,22450,22450,0
|
|
20240527,165500,1080879650,22450,22450,22450,22450,0
|
|
20240527,165400,1080879650,22450,22450,22450,22450,0
|
|
20240527,165300,1080879650,22450,22450,22450,22450,0
|
|
20240527,165200,1080879650,22450,22450,22450,22450,0
|
|
20240527,165100,1080879650,22450,22450,22450,22450,0
|
|
20240527,165000,1080879650,22450,22450,22450,22450,0
|
|
20240527,164900,1080879650,22450,22450,22450,22450,0
|
|
20240527,164800,1080879650,22450,22450,22450,22450,0
|
|
20240527,164700,1080879650,22450,22450,22450,22450,0
|
|
20240527,164600,1080879650,22450,22450,22450,22450,0
|
|
20240527,164500,1080879650,22450,22450,22450,22450,0
|
|
20240527,164400,1080879650,22450,22450,22450,22450,0
|
|
20240527,164300,1080879650,22450,22450,22450,22450,0
|
|
20240527,164200,1080879650,22450,22450,22450,22450,0
|
|
20240527,164100,1080879650,22450,22450,22450,22450,0
|
|
20240527,164000,1080879650,22450,22450,22450,22450,0
|
|
20240527,163900,1080879650,22450,22450,22450,22450,0
|
|
20240527,163800,1080879650,22450,22450,22450,22450,0
|
|
20240527,163700,1080879650,22450,22450,22450,22450,0
|
|
20240527,163600,1080879650,22450,22450,22450,22450,1720
|
|
20240527,163500,1080879650,22450,22450,22450,22450,0
|
|
20240527,163400,1080879650,22450,22450,22450,22450,0
|
|
20240527,163300,1080879650,22450,22450,22450,22450,0
|
|
20240527,163200,1080879650,22450,22450,22450,22450,0
|
|
20240527,163100,1080879650,22450,22450,22450,22450,0
|
|
20240527,163000,1080879650,22450,22450,22450,22450,0
|
|
20240527,162900,1080879650,22450,22450,22450,22450,0
|
|
20240527,162800,1080879650,22450,22450,22450,22450,0
|
|
20240527,162700,1080879650,22450,22450,22450,22450,0
|
|
20240527,162600,1080879650,22450,22450,22450,22450,0
|
|
20240527,162500,1080879650,22450,22450,22450,22450,0
|
|
20240527,162400,1080879650,22450,22450,22450,22450,0
|
|
20240527,162300,1080879650,22450,22450,22450,22450,0
|
|
20240527,162200,1080879650,22450,22450,22450,22450,0
|
|
20240527,162100,1080879650,22450,22450,22450,22450,0
|
|
20240527,162000,1080879650,22450,22450,22450,22450,0
|
|
20240527,161900,1080879650,22450,22450,22450,22450,0
|
|
20240527,161800,1080879650,22450,22450,22450,22450,0
|
|
20240527,161700,1080879650,22450,22450,22450,22450,0
|
|
20240527,161600,1080879650,22450,22450,22450,22450,0
|
|
20240527,161500,1080879650,22450,22450,22450,22450,0
|
|
20240527,161400,1080879650,22450,22450,22450,22450,0
|
|
20240527,161300,1080879650,22450,22450,22450,22450,0
|
|
20240527,161200,1080879650,22450,22450,22450,22450,0
|
|
20240527,161100,1080879650,22450,22450,22450,22450,0
|
|
20240527,161000,1080879650,22450,22450,22450,22450,0
|
|
20240527,160900,1080879650,22450,22450,22450,22450,0
|
|
20240527,160800,1080879650,22450,22450,22450,22450,0
|
|
20240527,160700,1080879650,22450,22450,22450,22450,0
|
|
20240527,160600,1080879650,22450,22450,22450,22450,1720
|
|
20240527,160500,1080879650,22450,22450,22450,22450,0
|
|
20240527,160400,1080879650,22450,22450,22450,22450,0
|
|
20240527,160300,1080879650,22450,22450,22450,22450,0
|
|
20240527,160200,1080879650,22450,22450,22450,22450,0
|
|
20240527,160100,1080879650,22450,22450,22450,22450,0
|
|
20240527,160000,1080879650,22450,22450,22450,22450,0
|
|
20240527,155900,1080879650,22450,22450,22450,22450,0
|
|
20240527,155800,1080879650,22450,22450,22450,22450,0
|
|
20240527,155700,1080879650,22450,22450,22450,22450,0
|
|
20240527,155600,1080879650,22450,22450,22450,22450,0
|
|
20240527,155500,1080879650,22450,22450,22450,22450,0
|
|
20240527,155400,1080879650,22450,22450,22450,22450,0
|
|
20240527,155300,1080879650,22450,22450,22450,22450,0
|
|
20240527,155200,1080879650,22450,22450,22450,22450,0
|
|
20240527,155100,1080879650,22450,22450,22450,22450,0
|
|
20240527,155000,1080879650,22450,22450,22450,22450,0
|
|
20240527,154900,1080879650,22450,22450,22450,22450,0
|
|
20240527,154800,1080879650,22450,22450,22450,22450,0
|
|
20240527,154700,1080879650,22450,22450,22450,22450,0
|
|
20240527,154600,1080879650,22450,22450,22450,22450,0
|
|
20240527,154500,1080879650,22450,22450,22450,22450,0
|
|
20240527,154400,1080879650,22450,22450,22450,22450,0
|
|
20240527,154300,1080879650,22450,22450,22450,22450,0
|
|
20240527,154200,1080879650,22450,22450,22450,22450,0
|
|
20240527,154100,1080879650,22450,22450,22450,22450,0
|
|
20240527,154000,1080879650,22450,22450,22450,22450,0
|
|
20240527,153900,1080879650,22450,22450,22450,22450,0
|
|
20240527,153800,1080879650,22450,22450,22450,22450,0
|
|
20240527,153700,1080879650,22450,22450,22450,22450,0
|
|
20240527,153600,1080879650,22450,22450,22450,22450,1720
|
|
20240527,153500,1080879650,22450,22450,22450,22450,0
|
|
20240527,153400,1080879650,22450,22450,22450,22450,0
|
|
20240527,153300,1080879650,22450,22450,22450,22450,0
|
|
20240527,153200,1080879650,22450,22450,22450,22450,0
|
|
20240527,153100,1080879650,22450,22450,22450,22450,0
|
|
20240527,153000,1080879650,22450,22450,22450,22450,1720
|
|
20240527,152900,1042265650,22350,22350,22350,22350,0
|
|
20240527,152800,1042265650,22350,22350,22350,22350,0
|
|
20240527,152700,1042265650,22350,22350,22350,22350,0
|
|
20240527,152600,1042265650,22350,22350,22350,22350,0
|
|
20240527,152500,1042265650,22350,22350,22350,22350,0
|
|
20240527,152400,1042265650,22350,22350,22350,22350,0
|
|
20240527,152300,1042265650,22350,22350,22350,22350,0
|
|
20240527,152200,1042265650,22350,22350,22350,22350,0
|
|
20240527,152100,1042265650,22350,22350,22350,22350,0
|
|
20240527,152000,1042265650,22350,22350,22350,22350,0
|
|
20240527,151900,1042265650,22350,22400,22400,22350,283
|
|
20240527,151800,1035939650,22400,22400,22400,22400,201
|
|
20240527,151700,1031437250,22350,22350,22400,22350,35
|
|
20240527,151600,1030653450,22350,22400,22400,22350,102
|
|
20240527,151500,1028369050,22400,22350,22400,22350,11
|
|
20240527,151400,1028122850,22350,22350,22350,22350,4
|
|
20240527,151300,1028033450,22350,22350,22350,22350,8
|
|
20240527,151200,1027854650,22400,22350,22400,22350,5
|
|
20240527,151100,1027742850,22350,22350,22350,22350,13
|
|
20240527,151000,1027452300,22350,22400,22400,22350,45
|
|
20240527,150900,1026446300,22400,22400,22400,22400,106
|
|
20240527,150800,1024071900,22400,22350,22400,22350,115
|
|
20240527,150700,1021501400,22400,22400,22400,22400,6
|
|
20240527,150600,1021367000,22400,22400,22400,22400,0
|
|
20240527,150500,1021367000,22400,22400,22400,22400,0
|
|
20240527,150400,1021367000,22400,22400,22400,22400,1
|
|
20240527,150300,1021344600,22400,22400,22400,22400,4
|
|
20240527,150200,1021255000,22400,22400,22400,22400,0
|
|
20240527,150100,1021255000,22400,22400,22400,22400,0
|
|
20240527,150000,1021255000,22400,22350,22400,22350,22
|
|
20240527,145900,1020763200,22400,22400,22400,22400,5
|
|
20240527,145800,1020651200,22400,22350,22400,22350,10
|
|
20240527,145700,1020427650,22400,22400,22400,22400,3
|
|
20240527,145600,1020360450,22350,22350,22350,22350,30
|
|
20240527,145500,1019689950,22400,22400,22400,22350,81
|
|
20240527,145400,1017879450,22350,22350,22350,22350,53
|
|
20240527,145300,1016694900,22400,22400,22400,22400,0
|
|
20240527,145200,1016694900,22400,22400,22400,22400,0
|
|
20240527,145100,1016694900,22400,22400,22400,22400,0
|
|
20240527,145000,1016694900,22400,22400,22400,22400,6
|
|
20240527,144900,1016560500,22400,22400,22400,22400,32
|
|
20240527,144800,1015843700,22350,22350,22350,22350,90
|
|
20240527,144700,1013832200,22350,22400,22400,22350,46
|
|
20240527,144600,1012804050,22350,22400,22400,22350,240
|
|
20240527,144500,1007439950,22400,22300,22400,22300,67
|
|
20240527,144400,1005945750,22350,22350,22350,22350,105
|
|
20240527,144300,1003599000,22400,22400,22400,22400,0
|
|
20240527,144200,1003599000,22400,22400,22400,22400,2
|
|
20240527,144100,1003554200,22350,22350,22350,22350,68
|
|
20240527,144000,1002034400,22350,22350,22350,22350,547
|
|
20240527,143900,989808950,22400,22400,22400,22400,65
|
|
20240527,143800,988352950,22450,22450,22450,22450,94
|
|
20240527,143700,986242650,22450,22450,22450,22450,1
|
|
20240527,143600,986220200,22450,22450,22450,22450,331
|
|
20240527,143500,978789250,22450,22400,22450,22400,242
|
|
20240527,143400,973361150,22400,22450,22450,22400,12
|
|
20240527,143300,973092250,22400,22400,22400,22400,0
|
|
20240527,143200,973092250,22400,22400,22400,22400,50
|
|
20240527,143100,971972250,22400,22400,22400,22400,150
|
|
20240527,143000,968612250,22400,22400,22400,22400,92
|
|
20240527,142900,966551450,22400,22400,22400,22400,336
|
|
20240527,142800,959025050,22450,22450,22450,22450,50
|
|
20240527,142700,957902550,22450,22450,22450,22450,20
|
|
20240527,142600,957453550,22450,22450,22450,22450,6
|
|
20240527,142500,957318850,22450,22450,22450,22450,67
|
|
20240527,142400,955814700,22450,22450,22450,22450,0
|
|
20240527,142300,955814700,22450,22350,22450,22350,8427
|
|
20240527,142200,767046150,22350,22350,22350,22350,85
|
|
20240527,142100,765146400,22350,22350,22350,22350,0
|
|
20240527,142000,765146400,22350,22350,22350,22350,100
|
|
20240527,141900,762911400,22350,22350,22350,22350,1000
|
|
20240527,141800,740561400,22300,22300,22300,22300,0
|
|
20240527,141700,740561400,22300,22300,22300,22300,1000
|
|
20240527,141600,718261400,22300,22300,22300,22300,10
|
|
20240527,141500,718038400,22300,22300,22300,22300,10
|
|
20240527,141400,717815400,22250,22250,22250,22250,2
|
|
20240527,141300,717770900,22300,22300,22300,22300,0
|
|
20240527,141200,717770900,22300,22300,22300,22300,12
|
|
20240527,141100,717503300,22300,22300,22300,22300,10
|
|
20240527,141000,717280300,22350,22350,22350,22350,6
|
|
20240527,140900,717146200,22250,22250,22250,22250,0
|
|
20240527,140800,717146200,22250,22300,22300,22250,13
|
|
20240527,140700,716856700,22300,22300,22300,22300,212
|
|
20240527,140600,712129100,22300,22300,22300,22300,0
|
|
20240527,140500,712129100,22300,22300,22300,22300,0
|
|
20240527,140400,712129100,22300,22300,22300,22300,0
|
|
20240527,140300,712129100,22300,22300,22300,22300,41
|
|
20240527,140200,711214800,22250,22300,22300,22250,580
|
|
20240527,140100,698289850,22350,22350,22350,22350,0
|
|
20240527,140000,698289850,22350,22350,22350,22350,24
|
|
20240527,135900,697753450,22350,22350,22350,22350,0
|
|
20240527,135800,697753450,22350,22350,22350,22350,6
|
|
20240527,135700,697619350,22350,22250,22350,22250,12
|
|
20240527,135600,697352150,22300,22300,22300,22300,122
|
|
20240527,135500,694631550,22250,22250,22250,22250,0
|
|
20240527,135400,694631550,22250,22250,22300,22250,626
|
|
20240527,135300,680702750,22250,22250,22250,22250,230
|
|
20240527,135200,675585250,22300,22300,22300,22300,0
|
|
20240527,135100,675585250,22300,22300,22300,22300,35
|
|
20240527,135000,674804750,22300,22300,22300,22300,1
|
|
20240527,134900,674782450,22250,22250,22250,22250,0
|
|
20240527,134800,674782450,22250,22250,22250,22250,0
|
|
20240527,134700,674782450,22250,22250,22250,22250,0
|
|
20240527,134600,674782450,22250,22300,22300,22250,2230
|
|
20240527,134500,625163450,22250,22250,22250,22250,99
|
|
20240527,134400,622960700,22250,22250,22250,22250,100
|
|
20240527,134300,620735700,22250,22250,22250,22250,17
|
|
20240527,134200,620357450,22250,22250,22250,22250,0
|
|
20240527,134100,620357450,22250,22250,22250,22250,0
|
|
20240527,134000,620357450,22250,22250,22250,22250,0
|
|
20240527,133900,620357450,22250,22250,22250,22250,0
|
|
20240527,133800,620357450,22250,22250,22250,22250,86
|
|
20240527,133700,618443950,22250,22250,22250,22250,0
|
|
20240527,133600,618443950,22250,22250,22250,22250,0
|
|
20240527,133500,618443950,22250,22250,22250,22250,0
|
|
20240527,133400,618443950,22250,22250,22250,22250,0
|
|
20240527,133300,618443950,22250,22250,22250,22250,32
|
|
20240527,133200,617731950,22250,22250,22250,22250,10
|
|
20240527,133100,617509450,22250,22250,22250,22250,0
|
|
20240527,133000,617509450,22250,22250,22250,22250,0
|
|
20240527,132900,617509450,22250,22250,22250,22250,0
|
|
20240527,132800,617509450,22250,22250,22250,22250,0
|
|
20240527,132700,617509450,22250,22300,22300,22250,580
|
|
20240527,132600,604598150,22300,22300,22300,22300,55
|
|
20240527,132500,603371650,22300,22300,22300,22300,56
|
|
20240527,132400,602122850,22300,22300,22300,22300,0
|
|
20240527,132300,602122850,22300,22350,22350,22300,24
|
|
20240527,132200,601587150,22300,22350,22350,22300,13
|
|
20240527,132100,601296850,22400,22400,22400,22400,0
|
|
20240527,132000,601296850,22400,22400,22400,22400,0
|
|
20240527,131900,601296850,22400,22400,22400,22400,2
|
|
20240527,131800,601252050,22400,22400,22400,22400,0
|
|
20240527,131700,601252050,22400,22400,22400,22400,0
|
|
20240527,131600,601252050,22400,22400,22400,22400,7
|
|
20240527,131500,601095250,22300,22300,22300,22300,0
|
|
20240527,131400,601095250,22300,22300,22300,22300,36
|
|
20240527,131300,600292450,22300,22300,22300,22300,100
|
|
20240527,131200,598062450,22300,22300,22300,22300,0
|
|
20240527,131100,598062450,22300,22300,22300,22300,0
|
|
20240527,131000,598062450,22300,22300,22300,22300,21
|
|
20240527,130900,597594150,22300,22300,22300,22300,50
|
|
20240527,130800,596479150,22350,22350,22350,22350,0
|
|
20240527,130700,596479150,22350,22350,22350,22350,0
|
|
20240527,130600,596479150,22350,22350,22350,22350,0
|
|
20240527,130500,596479150,22350,22400,22400,22350,37
|
|
20240527,130400,595651700,22400,22350,22400,22350,21
|
|
20240527,130300,595182250,22350,22350,22350,22350,300
|
|
20240527,130200,588477250,22300,22300,22300,22300,140
|
|
20240527,130100,585355250,22250,22250,22250,22250,50
|
|
20240527,130000,584242750,22300,22300,22300,22300,20
|
|
20240527,125900,583796750,22300,22300,22300,22300,0
|
|
20240527,125800,583796750,22300,22300,22300,22300,5
|
|
20240527,125700,583685250,22300,22300,22300,22300,30
|
|
20240527,125600,583016250,22300,22300,22300,22300,1
|
|
20240527,125500,582993950,22200,22200,22200,22200,0
|
|
20240527,125400,582993950,22200,22250,22250,22200,580
|
|
20240527,125300,570104800,22250,22250,22250,22250,8
|
|
20240527,125200,569926800,22300,22300,22300,22300,0
|
|
20240527,125100,569926800,22300,22300,22300,22300,1
|
|
20240527,125000,569904500,22250,22250,22250,22250,0
|
|
20240527,124900,569904500,22250,22250,22250,22250,0
|
|
20240527,124800,569904500,22250,22250,22250,22250,45
|
|
20240527,124700,568903250,22250,22250,22250,22250,0
|
|
20240527,124600,568903250,22250,22250,22250,22250,1
|
|
20240527,124500,568881000,22250,22250,22250,22250,0
|
|
20240527,124400,568881000,22250,22250,22250,22250,0
|
|
20240527,124300,568881000,22250,22250,22250,22250,2
|
|
20240527,124200,568836500,22250,22250,22250,22250,0
|
|
20240527,124100,568836500,22250,22250,22250,22250,176
|
|
20240527,124000,564920500,22250,22250,22250,22250,149
|
|
20240527,123900,561605250,22250,22350,22350,22250,7
|
|
20240527,123800,561449400,22350,22300,22350,22300,24
|
|
20240527,123700,560913350,22350,22350,22350,22350,100
|
|
20240527,123600,558678350,22350,22350,22350,22350,50
|
|
20240527,123500,557560850,22250,22250,22250,22250,318
|
|
20240527,123400,550485350,22250,22250,22250,22250,0
|
|
20240527,123300,550485350,22250,22250,22250,22250,0
|
|
20240527,123200,550485350,22250,22250,22250,22250,0
|
|
20240527,123100,550485350,22250,22250,22250,22250,0
|
|
20240527,123000,550485350,22250,22250,22250,22250,0
|
|
20240527,122900,550485350,22250,22250,22250,22250,0
|
|
20240527,122800,550485350,22250,22250,22250,22250,0
|
|
20240527,122700,550485350,22250,22250,22250,22250,66
|
|
20240527,122600,549016850,22250,22250,22250,22250,61
|
|
20240527,122500,547659600,22250,22250,22250,22250,0
|
|
20240527,122400,547659600,22250,22250,22250,22250,454
|
|
20240527,122300,537558100,22250,22300,22300,22250,630
|
|
20240527,122200,523538100,22300,22300,22300,22300,0
|
|
20240527,122100,523538100,22300,22300,22300,22300,0
|
|
20240527,122000,523538100,22300,22300,22300,22300,2
|
|
20240527,121900,523493500,22300,22300,22300,22300,0
|
|
20240527,121800,523493500,22300,22300,22300,22300,0
|
|
20240527,121700,523493500,22300,22300,22300,22300,202
|
|
20240527,121600,518988900,22300,22300,22300,22300,4
|
|
20240527,121500,518899700,22300,22300,22300,22300,0
|
|
20240527,121400,518899700,22300,22300,22300,22300,100
|
|
20240527,121300,516669700,22250,22250,22250,22250,0
|
|
20240527,121200,516669700,22250,22250,22250,22250,23
|
|
20240527,121100,516157950,22300,22300,22300,22300,43
|
|
20240527,121000,515199050,22250,22250,22250,22250,0
|
|
20240527,120900,515199050,22250,22250,22250,22250,75
|
|
20240527,120800,513530300,22250,22250,22250,22250,10
|
|
20240527,120700,513307800,22250,22250,22250,22250,13
|
|
20240527,120600,513018550,22300,22300,22300,22300,20
|
|
20240527,120500,512572550,22300,22300,22300,22300,0
|
|
20240527,120400,512572550,22300,22300,22300,22300,2
|
|
20240527,120300,512527950,22250,22250,22250,22250,20
|
|
20240527,120200,512082950,22250,22250,22250,22250,31
|
|
20240527,120100,511393200,22300,22300,22300,22300,0
|
|
20240527,120000,511393200,22300,22300,22300,22300,0
|
|
20240527,115900,511393200,22300,22300,22300,22300,0
|
|
20240527,115800,511393200,22300,22300,22300,22300,50
|
|
20240527,115700,510278200,22300,22300,22300,22300,6
|
|
20240527,115600,510144400,22300,22300,22300,22300,50
|
|
20240527,115500,509029400,22300,22300,22300,22300,1
|
|
20240527,115400,509007100,22300,22300,22300,22300,0
|
|
20240527,115300,509007100,22300,22300,22300,22300,10
|
|
20240527,115200,508784100,22300,22300,22300,22300,1
|
|
20240527,115100,508761800,22300,22300,22300,22300,50
|
|
20240527,115000,507646800,22250,22250,22250,22250,0
|
|
20240527,114900,507646800,22250,22250,22250,22250,0
|
|
20240527,114800,507646800,22250,22300,22300,22250,580
|
|
20240527,114700,494718000,22400,22400,22400,22400,0
|
|
20240527,114600,494718000,22400,22400,22400,22400,0
|
|
20240527,114500,494718000,22400,22400,22400,22400,1
|
|
20240527,114400,494695600,22300,22300,22300,22300,1
|
|
20240527,114300,494673300,22400,22400,22400,22400,4
|
|
20240527,114200,494583700,22300,22300,22300,22300,0
|
|
20240527,114100,494583700,22300,22300,22300,22300,5
|
|
20240527,114000,494472200,22300,22300,22300,22300,0
|
|
20240527,113900,494472200,22300,22300,22300,22300,0
|
|
20240527,113800,494472200,22300,22300,22300,22300,5
|
|
20240527,113700,494360700,22300,22300,22300,22300,1
|
|
20240527,113600,494338400,22300,22300,22300,22300,0
|
|
20240527,113500,494338400,22300,22300,22300,22300,3
|
|
20240527,113400,494271500,22450,22300,22450,22300,13
|
|
20240527,113300,493981150,22450,22450,22450,22450,0
|
|
20240527,113200,493981150,22450,22450,22450,22450,0
|
|
20240527,113100,493981150,22450,22450,22450,22450,0
|
|
20240527,113000,493981150,22450,22450,22450,22450,100
|
|
20240527,112900,491736150,22450,22450,22450,22450,1
|
|
20240527,112800,491713700,22300,22300,22300,22300,0
|
|
20240527,112700,491713700,22300,22300,22300,22300,54
|
|
20240527,112600,490509500,22300,22300,22300,22300,100
|
|
20240527,112500,488279500,22300,22300,22300,22300,0
|
|
20240527,112400,488279500,22300,22450,22450,22300,91
|
|
20240527,112300,486236700,22450,22450,22450,22450,101
|
|
20240527,112200,483969250,22450,22450,22450,22450,0
|
|
20240527,112100,483969250,22450,22450,22450,22450,0
|
|
20240527,112000,483969250,22450,22450,22450,22450,2
|
|
20240527,111900,483924350,22450,22450,22450,22450,1
|
|
20240527,111800,483901900,22300,22300,22300,22300,580
|
|
20240527,111700,470967900,22400,22400,22400,22400,450
|
|
20240527,111600,460887900,22400,22400,22400,22400,5
|
|
20240527,111500,460775900,22400,22400,22400,22400,84
|
|
20240527,111400,458894300,22300,22350,22350,22300,312
|
|
20240527,111300,451935050,22400,22400,22400,22400,0
|
|
20240527,111200,451935050,22400,22400,22400,22400,23
|
|
20240527,111100,451419850,22350,22350,22350,22350,8
|
|
20240527,111000,451241050,22350,22350,22350,22350,0
|
|
20240527,110900,451241050,22350,22350,22350,22350,0
|
|
20240527,110800,451241050,22350,22350,22350,22350,1
|
|
20240527,110700,451218700,22400,22400,22400,22400,15
|
|
20240527,110600,450882700,22400,22400,22400,22400,10
|
|
20240527,110500,450658700,22400,22400,22400,22400,16
|
|
20240527,110400,450300300,22400,22400,22400,22400,0
|
|
20240527,110300,450300300,22400,22400,22400,22400,1
|
|
20240527,110200,450277900,22450,22450,22450,22450,97
|
|
20240527,110100,448100250,22450,22450,22450,22450,1
|
|
20240527,110000,448077800,22450,22400,22450,22400,2
|
|
20240527,105900,448032950,22300,22300,22300,22300,5
|
|
20240527,105800,447921450,22450,22450,22450,22450,44
|
|
20240527,105700,446933650,22450,22350,22450,22300,673
|
|
20240527,105600,431887850,22400,22400,22400,22400,0
|
|
20240527,105500,431887850,22400,22400,22400,22400,0
|
|
20240527,105400,431887850,22400,22400,22400,22400,1
|
|
20240527,105300,431865450,22400,22400,22400,22400,1
|
|
20240527,105200,431843050,22450,22450,22450,22450,1
|
|
20240527,105100,431820600,22450,22400,22450,22400,22
|
|
20240527,105000,431326750,22400,22400,22400,22400,30
|
|
20240527,104900,430654750,22400,22400,22400,22400,2
|
|
20240527,104800,430609950,22400,22400,22400,22400,0
|
|
20240527,104700,430609950,22400,22400,22400,22400,0
|
|
20240527,104600,430609950,22400,22400,22400,22400,16
|
|
20240527,104500,430251550,22400,22400,22400,22400,139
|
|
20240527,104400,427137950,22300,22300,22300,22300,0
|
|
20240527,104300,427137950,22300,22300,22300,22300,0
|
|
20240527,104200,427137950,22300,22300,22300,22300,0
|
|
20240527,104100,427137950,22300,22300,22350,22300,352
|
|
20240527,104000,419275000,22200,22200,22200,22200,21
|
|
20240527,103900,418808800,22250,22250,22250,22250,0
|
|
20240527,103800,418808800,22250,22250,22250,22250,194
|
|
20240527,103700,414492300,22250,22250,22250,22250,36
|
|
20240527,103600,413691300,22300,22200,22300,22200,2
|
|
20240527,103500,413646800,22150,22150,22150,22150,0
|
|
20240527,103400,413646800,22150,22250,22250,22150,118
|
|
20240527,103300,411030600,22300,22300,22300,22300,100
|
|
20240527,103200,408800600,22150,22250,22250,22150,1000
|
|
20240527,103100,386612050,22300,22250,22300,22250,341
|
|
20240527,103000,379009200,22250,22250,22250,22250,130
|
|
20240527,102900,376116700,22250,22250,22250,22250,0
|
|
20240527,102800,376116700,22250,22250,22250,22250,45
|
|
20240527,102700,375115450,22250,22250,22250,22250,0
|
|
20240527,102600,375115450,22250,22200,22250,22200,35
|
|
20240527,102500,374337200,22200,22200,22200,22200,24
|
|
20240527,102400,373804400,22200,22250,22250,22200,233
|
|
20240527,102300,368631750,22250,22250,22250,22250,0
|
|
20240527,102200,368631750,22250,22250,22250,22250,31
|
|
20240527,102100,367942000,22250,22250,22250,22250,2
|
|
20240527,102000,367897500,22200,22200,22200,22200,660
|
|
20240527,101900,353245500,22200,22250,22250,22200,590
|
|
20240527,101800,340141250,22250,22250,22250,22250,6
|
|
20240527,101700,340007750,22250,22250,22250,22250,0
|
|
20240527,101600,340007750,22250,22250,22250,22250,1
|
|
20240527,101500,339985500,22250,22300,22300,22250,15
|
|
20240527,101400,339651600,22250,22300,22300,22250,262
|
|
20240527,101300,333810150,22350,22350,22350,22350,1
|
|
20240527,101200,333787800,22350,22350,22350,22350,1
|
|
20240527,101100,333765450,22350,22350,22350,22350,10
|
|
20240527,101000,333541950,22350,22350,22350,22300,25
|
|
20240527,100900,332984350,22300,22300,22300,22300,22
|
|
20240527,100800,332493750,22350,22350,22350,22350,2
|
|
20240527,100700,332449050,22350,22350,22350,22350,3
|
|
20240527,100600,332382000,22350,22350,22350,22350,0
|
|
20240527,100500,332382000,22350,22350,22350,22350,1
|
|
20240527,100400,332359650,22350,22350,22350,22350,0
|
|
20240527,100300,332359650,22350,22350,22350,22350,1
|
|
20240527,100200,332337300,22350,22350,22350,22350,2
|
|
20240527,100100,332292600,22350,22350,22350,22350,4
|
|
20240527,100000,332203200,22350,22350,22350,22350,0
|
|
20240527,095900,332203200,22350,22350,22350,22350,0
|
|
20240527,095800,332203200,22350,22250,22350,22250,129
|
|
20240527,095700,329326150,22250,22250,22250,22250,0
|
|
20240527,095600,329326150,22250,22250,22250,22250,2
|
|
20240527,095500,329281650,22250,22250,22250,22250,343
|
|
20240527,095400,321649900,22250,22250,22250,22250,770
|
|
20240527,095300,304517400,22300,22300,22300,22250,2008
|
|
20240527,095200,259828650,22300,22300,22300,22300,35
|
|
20240527,095100,259048150,22300,22300,22300,22300,375
|
|
20240527,095000,250685650,22350,22350,22400,22300,681
|
|
20240527,094900,235477200,22400,22400,22400,22400,100
|
|
20240527,094800,233237200,22400,22400,22400,22400,0
|
|
20240527,094700,233237200,22400,22400,22400,22400,0
|
|
20240527,094600,233237200,22400,22400,22400,22400,0
|
|
20240527,094500,233237200,22400,22400,22400,22400,0
|
|
20240527,094400,233237200,22400,22400,22400,22400,1
|
|
20240527,094300,233214800,22400,22400,22400,22400,30
|
|
20240527,094200,232542800,22400,22400,22400,22400,100
|
|
20240527,094100,230302800,22350,22350,22350,22350,11
|
|
20240527,094000,230056950,22350,22350,22350,22350,8
|
|
20240527,093900,229878150,22400,22350,22400,22350,121
|
|
20240527,093800,227173750,22350,22350,22350,22350,62
|
|
20240527,093700,225788050,22350,22400,22400,22350,41
|
|
20240527,093600,224871600,22400,22400,22400,22400,1
|
|
20240527,093500,224849200,22400,22350,22400,22350,23
|
|
20240527,093400,224334500,22350,22350,22350,22350,98
|
|
20240527,093300,222144200,22350,22450,22450,22350,114
|
|
20240527,093200,219590200,22450,22400,22450,22400,100
|
|
20240527,093100,217348700,22400,22400,22400,22400,31
|
|
20240527,093000,216654300,22450,22450,22500,22450,3
|
|
20240527,092900,216586900,22500,22500,22550,22500,407
|
|
20240527,092800,207429350,22550,22500,22550,22500,58
|
|
20240527,092700,206123850,22550,22550,22550,22550,115
|
|
20240527,092600,203530600,22500,22500,22500,22500,0
|
|
20240527,092500,203530600,22500,22500,22500,22500,62
|
|
20240527,092400,202135600,22500,22600,22600,22500,667
|
|
20240527,092300,187098450,22600,22600,22600,22600,2
|
|
20240527,092200,187053250,22600,22550,22600,22550,268
|
|
20240527,092100,180998100,22550,22550,22550,22550,346
|
|
20240527,092000,173195800,22550,22550,22600,22550,205
|
|
20240527,091900,168572900,22500,22500,22500,22500,0
|
|
20240527,091800,168572900,22500,22500,22500,22500,70
|
|
20240527,091700,166997900,22500,22500,22500,22500,100
|
|
20240527,091600,164747900,22500,22500,22500,22400,353
|
|
20240527,091500,156829100,22500,22500,22500,22500,274
|
|
20240527,091400,150664100,22550,22600,22600,22550,240
|
|
20240527,091300,145246450,22600,22600,22650,22600,1162
|
|
20240527,091200,118930000,22650,22600,22650,22600,382
|
|
20240527,091100,110278550,22600,22600,22650,22600,611
|
|
20240527,091000,96462800,22600,22600,22650,22550,725
|
|
20240527,090900,80074400,22550,22500,22650,22500,563
|
|
20240527,090800,67374150,22450,22450,22450,22450,149
|
|
20240527,090700,64029100,22400,22350,22500,22350,775
|
|
20240527,090600,46670200,22400,22400,22400,22400,11
|
|
20240527,090500,46423800,22350,22400,22500,22350,104
|
|
20240527,090400,44089650,22350,22350,22350,22300,33
|
|
20240527,090300,43353300,22300,22400,22400,22300,26
|
|
20240527,090200,42771500,22400,22400,22400,22350,132
|
|
20240527,090100,39815100,22450,22350,22450,22350,33
|
|
20240527,090000,39075050,22300,22300,22400,22300,1752
|