577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,183400,2027678550,23650,23650,23650,23650,3148
|
|
20240523,183300,2027678550,23650,23650,23650,23650,0
|
|
20240523,183200,2027678550,23650,23650,23650,23650,0
|
|
20240523,183100,2027678550,23650,23650,23650,23650,0
|
|
20240523,183000,2027678550,23650,23650,23650,23650,0
|
|
20240523,182900,2027678550,23650,23650,23650,23650,0
|
|
20240523,182800,2027678550,23650,23650,23650,23650,0
|
|
20240523,182700,2027678550,23650,23650,23650,23650,0
|
|
20240523,182600,2027678550,23650,23650,23650,23650,0
|
|
20240523,182500,2027678550,23650,23650,23650,23650,0
|
|
20240523,182400,2027678550,23650,23650,23650,23650,0
|
|
20240523,182300,2027678550,23650,23650,23650,23650,0
|
|
20240523,182200,2027678550,23650,23650,23650,23650,0
|
|
20240523,182100,2027678550,23650,23650,23650,23650,0
|
|
20240523,182000,2027678550,23650,23650,23650,23650,0
|
|
20240523,181900,2027678550,23650,23650,23650,23650,0
|
|
20240523,181800,2027678550,23650,23650,23650,23650,0
|
|
20240523,181700,2027678550,23650,23650,23650,23650,0
|
|
20240523,181600,2027678550,23650,23650,23650,23650,0
|
|
20240523,181500,2027678550,23650,23650,23650,23650,0
|
|
20240523,181400,2027678550,23650,23650,23650,23650,0
|
|
20240523,181300,2027678550,23650,23650,23650,23650,0
|
|
20240523,181200,2027678550,23650,23650,23650,23650,0
|
|
20240523,181100,2027678550,23650,23650,23650,23650,0
|
|
20240523,181000,2027678550,23650,23650,23650,23650,0
|
|
20240523,180900,2027678550,23650,23650,23650,23650,0
|
|
20240523,180800,2027678550,23650,23650,23650,23650,0
|
|
20240523,180700,2027678550,23650,23650,23650,23650,0
|
|
20240523,180600,2027678550,23650,23650,23650,23650,0
|
|
20240523,180500,2027678550,23650,23650,23650,23650,0
|
|
20240523,180400,2027678550,23650,23650,23650,23650,3148
|
|
20240523,180300,2027678550,23650,23650,23650,23650,0
|
|
20240523,180200,2027678550,23650,23650,23650,23650,0
|
|
20240523,180100,2027678550,23650,23650,23650,23650,0
|
|
20240523,180000,2027678550,23650,23650,23650,23650,0
|
|
20240523,175900,2027678550,23650,23650,23650,23650,0
|
|
20240523,175800,2027678550,23650,23650,23650,23650,0
|
|
20240523,175700,2027678550,23650,23650,23650,23650,0
|
|
20240523,175600,2027678550,23650,23650,23650,23650,0
|
|
20240523,175500,2027678550,23650,23650,23650,23650,0
|
|
20240523,175400,2027678550,23650,23650,23650,23650,0
|
|
20240523,175300,2027678550,23650,23650,23650,23650,0
|
|
20240523,175200,2027678550,23650,23650,23650,23650,0
|
|
20240523,175100,2027678550,23650,23650,23650,23650,0
|
|
20240523,175000,2027678550,23650,23650,23650,23650,0
|
|
20240523,174900,2027678550,23650,23650,23650,23650,0
|
|
20240523,174800,2027678550,23650,23650,23650,23650,0
|
|
20240523,174700,2027678550,23650,23650,23650,23650,0
|
|
20240523,174600,2027678550,23650,23650,23650,23650,0
|
|
20240523,174500,2027678550,23650,23650,23650,23650,0
|
|
20240523,174400,2027678550,23650,23650,23650,23650,0
|
|
20240523,174300,2027678550,23650,23650,23650,23650,0
|
|
20240523,174200,2027678550,23650,23650,23650,23650,0
|
|
20240523,174100,2027678550,23650,23650,23650,23650,0
|
|
20240523,174000,2027678550,23650,23650,23650,23650,0
|
|
20240523,173900,2027678550,23650,23650,23650,23650,0
|
|
20240523,173800,2027678550,23650,23650,23650,23650,0
|
|
20240523,173700,2027678550,23650,23650,23650,23650,0
|
|
20240523,173600,2027678550,23650,23650,23650,23650,0
|
|
20240523,173500,2027678550,23650,23650,23650,23650,0
|
|
20240523,173400,2027678550,23650,23650,23650,23650,3148
|
|
20240523,173300,2027678550,23650,23650,23650,23650,0
|
|
20240523,173200,2027678550,23650,23650,23650,23650,0
|
|
20240523,173100,2027678550,23650,23650,23650,23650,0
|
|
20240523,173000,2027678550,23650,23650,23650,23650,0
|
|
20240523,172900,2027678550,23650,23650,23650,23650,0
|
|
20240523,172800,2027678550,23650,23650,23650,23650,0
|
|
20240523,172700,2027678550,23650,23650,23650,23650,0
|
|
20240523,172600,2027678550,23650,23650,23650,23650,0
|
|
20240523,172500,2027678550,23650,23650,23650,23650,0
|
|
20240523,172400,2027678550,23650,23650,23650,23650,0
|
|
20240523,172300,2027678550,23650,23650,23650,23650,0
|
|
20240523,172200,2027678550,23650,23650,23650,23650,0
|
|
20240523,172100,2027678550,23650,23650,23650,23650,0
|
|
20240523,172000,2027678550,23650,23650,23650,23650,0
|
|
20240523,171900,2027678550,23650,23650,23650,23650,0
|
|
20240523,171800,2027678550,23650,23650,23650,23650,0
|
|
20240523,171700,2027678550,23650,23650,23650,23650,0
|
|
20240523,171600,2027678550,23650,23650,23650,23650,0
|
|
20240523,171500,2027678550,23650,23650,23650,23650,0
|
|
20240523,171400,2027678550,23650,23650,23650,23650,0
|
|
20240523,171300,2027678550,23650,23650,23650,23650,0
|
|
20240523,171200,2027678550,23650,23650,23650,23650,0
|
|
20240523,171100,2027678550,23650,23650,23650,23650,0
|
|
20240523,171000,2027678550,23650,23650,23650,23650,0
|
|
20240523,170900,2027678550,23650,23650,23650,23650,0
|
|
20240523,170800,2027678550,23650,23650,23650,23650,0
|
|
20240523,170700,2027678550,23650,23650,23650,23650,0
|
|
20240523,170600,2027678550,23650,23650,23650,23650,0
|
|
20240523,170500,2027678550,23650,23650,23650,23650,0
|
|
20240523,170400,2027678550,23650,23650,23650,23650,3148
|
|
20240523,170300,2027678550,23650,23650,23650,23650,0
|
|
20240523,170200,2027678550,23650,23650,23650,23650,0
|
|
20240523,170100,2027678550,23650,23650,23650,23650,0
|
|
20240523,170000,2027678550,23650,23650,23650,23650,0
|
|
20240523,165900,2027678550,23650,23650,23650,23650,0
|
|
20240523,165800,2027678550,23650,23650,23650,23650,0
|
|
20240523,165700,2027678550,23650,23650,23650,23650,0
|
|
20240523,165600,2027678550,23650,23650,23650,23650,0
|
|
20240523,165500,2027678550,23650,23650,23650,23650,0
|
|
20240523,165400,2027678550,23650,23650,23650,23650,0
|
|
20240523,165300,2027678550,23650,23650,23650,23650,0
|
|
20240523,165200,2027678550,23650,23650,23650,23650,0
|
|
20240523,165100,2027678550,23650,23650,23650,23650,0
|
|
20240523,165000,2027678550,23650,23650,23650,23650,0
|
|
20240523,164900,2027678550,23650,23650,23650,23650,0
|
|
20240523,164800,2027678550,23650,23650,23650,23650,0
|
|
20240523,164700,2027678550,23650,23650,23650,23650,0
|
|
20240523,164600,2027678550,23650,23650,23650,23650,0
|
|
20240523,164500,2027678550,23650,23650,23650,23650,0
|
|
20240523,164400,2027678550,23650,23650,23650,23650,0
|
|
20240523,164300,2027678550,23650,23650,23650,23650,0
|
|
20240523,164200,2027678550,23650,23650,23650,23650,0
|
|
20240523,164100,2027678550,23650,23650,23650,23650,0
|
|
20240523,164000,2027678550,23650,23650,23650,23650,0
|
|
20240523,163900,2027678550,23650,23650,23650,23650,0
|
|
20240523,163800,2027678550,23650,23650,23650,23650,0
|
|
20240523,163700,2027678550,23650,23650,23650,23650,0
|
|
20240523,163600,2027678550,23650,23650,23650,23650,0
|
|
20240523,163500,2027678550,23650,23650,23650,23650,0
|
|
20240523,163400,2027678550,23650,23650,23650,23650,3148
|
|
20240523,163300,2027678550,23650,23650,23650,23650,0
|
|
20240523,163200,2027678550,23650,23650,23650,23650,0
|
|
20240523,163100,2027678550,23650,23650,23650,23650,0
|
|
20240523,163000,2027678550,23650,23650,23650,23650,0
|
|
20240523,162900,2027678550,23650,23650,23650,23650,0
|
|
20240523,162800,2027678550,23650,23650,23650,23650,0
|
|
20240523,162700,2027678550,23650,23650,23650,23650,0
|
|
20240523,162600,2027678550,23650,23650,23650,23650,0
|
|
20240523,162500,2027678550,23650,23650,23650,23650,0
|
|
20240523,162400,2027678550,23650,23650,23650,23650,0
|
|
20240523,162300,2027678550,23650,23650,23650,23650,0
|
|
20240523,162200,2027678550,23650,23650,23650,23650,0
|
|
20240523,162100,2027678550,23650,23650,23650,23650,0
|
|
20240523,162000,2027678550,23650,23650,23650,23650,0
|
|
20240523,161900,2027678550,23650,23650,23650,23650,0
|
|
20240523,161800,2027678550,23650,23650,23650,23650,0
|
|
20240523,161700,2027678550,23650,23650,23650,23650,0
|
|
20240523,161600,2027678550,23650,23650,23650,23650,0
|
|
20240523,161500,2027678550,23650,23650,23650,23650,0
|
|
20240523,161400,2027678550,23650,23650,23650,23650,0
|
|
20240523,161300,2027678550,23650,23650,23650,23650,0
|
|
20240523,161200,2027678550,23650,23650,23650,23650,0
|
|
20240523,161100,2027678550,23650,23650,23650,23650,0
|
|
20240523,161000,2027678550,23650,23650,23650,23650,0
|
|
20240523,160900,2027678550,23650,23650,23650,23650,0
|
|
20240523,160800,2027678550,23650,23650,23650,23650,0
|
|
20240523,160700,2027678550,23650,23650,23650,23650,0
|
|
20240523,160600,2027678550,23650,23650,23650,23650,0
|
|
20240523,160500,2027678550,23650,23650,23650,23650,0
|
|
20240523,160400,2027678550,23650,23650,23650,23650,3148
|
|
20240523,160300,2027678550,23650,23650,23650,23650,0
|
|
20240523,160200,2027678550,23650,23650,23650,23650,0
|
|
20240523,160100,2027678550,23650,23650,23650,23650,0
|
|
20240523,160000,2027678550,23650,23650,23650,23650,0
|
|
20240523,155900,2027678550,23650,23650,23650,23650,0
|
|
20240523,155800,2027678550,23650,23650,23650,23650,0
|
|
20240523,155700,2027678550,23650,23650,23650,23650,0
|
|
20240523,155600,2027678550,23650,23650,23650,23650,0
|
|
20240523,155500,2027678550,23650,23650,23650,23650,0
|
|
20240523,155400,2027678550,23650,23650,23650,23650,0
|
|
20240523,155300,2027678550,23650,23650,23650,23650,0
|
|
20240523,155200,2027678550,23650,23650,23650,23650,0
|
|
20240523,155100,2027678550,23650,23650,23650,23650,0
|
|
20240523,155000,2027678550,23650,23650,23650,23650,0
|
|
20240523,154900,2027678550,23650,23650,23650,23650,0
|
|
20240523,154800,2027678550,23650,23650,23650,23650,0
|
|
20240523,154700,2027678550,23650,23650,23650,23650,0
|
|
20240523,154600,2027678550,23650,23650,23650,23650,0
|
|
20240523,154500,2027678550,23650,23650,23650,23650,0
|
|
20240523,154400,2027678550,23650,23650,23650,23650,0
|
|
20240523,154300,2027678550,23650,23650,23650,23650,0
|
|
20240523,154200,2027678550,23650,23650,23650,23650,0
|
|
20240523,154100,2027678550,23650,23650,23650,23650,0
|
|
20240523,154000,2027678550,23650,23650,23650,23650,0
|
|
20240523,153900,2027678550,23650,23650,23650,23650,0
|
|
20240523,153800,2027678550,23650,23650,23650,23650,0
|
|
20240523,153700,2027678550,23650,23650,23650,23650,0
|
|
20240523,153600,2027678550,23650,23650,23650,23650,0
|
|
20240523,153500,2027678550,23650,23650,23650,23650,0
|
|
20240523,153400,2027678550,23650,23650,23650,23650,3148
|
|
20240523,153300,2027678550,23650,23650,23650,23650,0
|
|
20240523,153200,2027678550,23650,23650,23650,23650,0
|
|
20240523,153100,2027678550,23650,23650,23650,23650,0
|
|
20240523,153000,2027678550,23650,23650,23650,23650,3148
|
|
20240523,152900,1953228350,23700,23700,23700,23700,0
|
|
20240523,152800,1953228350,23700,23700,23700,23700,0
|
|
20240523,152700,1953228350,23700,23700,23700,23700,0
|
|
20240523,152600,1953228350,23700,23700,23700,23700,0
|
|
20240523,152500,1953228350,23700,23700,23700,23700,0
|
|
20240523,152400,1953228350,23700,23700,23700,23700,0
|
|
20240523,152300,1953228350,23700,23700,23700,23700,0
|
|
20240523,152200,1953228350,23700,23700,23700,23700,0
|
|
20240523,152100,1953228350,23700,23700,23700,23700,0
|
|
20240523,152000,1953228350,23700,23700,23700,23700,0
|
|
20240523,151900,1953228350,23700,23700,23700,23650,133
|
|
20240523,151800,1950077950,23700,23650,23700,23650,230
|
|
20240523,151700,1944638300,23650,23650,23700,23650,18
|
|
20240523,151600,1944212450,23700,23650,23700,23650,11
|
|
20240523,151500,1943952250,23650,23650,23650,23650,3
|
|
20240523,151400,1943881300,23700,23700,23700,23650,56
|
|
20240523,151300,1942554900,23700,23650,23700,23650,6
|
|
20240523,151200,1942412750,23700,23700,23700,23700,67
|
|
20240523,151100,1940824850,23700,23700,23700,23700,1
|
|
20240523,151000,1940801150,23650,23600,23650,23600,32
|
|
20240523,150900,1940044450,23650,23650,23650,23650,20
|
|
20240523,150800,1939571450,23650,23650,23650,23650,6
|
|
20240523,150700,1939429550,23600,23650,23650,23600,9
|
|
20240523,150600,1939217100,23600,23600,23650,23600,136
|
|
20240523,150500,1936007450,23650,23650,23650,23650,2
|
|
20240523,150400,1935960150,23650,23650,23650,23650,6
|
|
20240523,150300,1935818250,23650,23650,23650,23650,9
|
|
20240523,150200,1935605400,23600,23700,23700,23600,61
|
|
20240523,150100,1934162800,23700,23700,23700,23700,0
|
|
20240523,150000,1934162800,23700,23750,23750,23700,2
|
|
20240523,145900,1934115350,23650,23700,23700,23650,62
|
|
20240523,145800,1932646850,23750,23750,23750,23750,1
|
|
20240523,145700,1932623100,23750,23650,23750,23650,17
|
|
20240523,145600,1932220150,23700,23700,23700,23650,56
|
|
20240523,145500,1930893100,23700,23700,23700,23650,110
|
|
20240523,145400,1928288250,23700,23700,23700,23700,27
|
|
20240523,145300,1927648350,23700,23900,23900,23700,625
|
|
20240523,145200,1912753600,23900,23650,23950,23600,5917
|
|
20240523,145100,1771580900,23600,23650,23650,23600,3
|
|
20240523,145000,1771510000,23650,23650,23650,23650,26
|
|
20240523,144900,1770895100,23600,23650,23650,23600,81
|
|
20240523,144800,1768983450,23600,23650,23650,23600,16
|
|
20240523,144700,1768605550,23650,23650,23700,23650,18
|
|
20240523,144600,1768179650,23700,23700,23750,23700,132
|
|
20240523,144500,1765051150,23700,23700,23700,23700,46
|
|
20240523,144400,1763960950,23700,23700,23700,23700,1
|
|
20240523,144300,1763937250,23700,23750,23750,23700,126
|
|
20240523,144200,1760950150,23750,23750,23750,23750,374
|
|
20240523,144100,1752067650,23750,23650,23750,23650,3709
|
|
20240523,144000,1664092100,23650,23650,23650,23650,3
|
|
20240523,143900,1664021150,23700,23650,23700,23650,1541
|
|
20240523,143800,1627561450,23650,23450,23650,23450,3431
|
|
20240523,143700,1546496650,23450,23450,23450,23450,25
|
|
20240523,143600,1545910400,23450,23450,23450,23450,361
|
|
20240523,143500,1537444950,23500,23550,23550,23450,1653
|
|
20240523,143400,1498565900,23600,23600,23600,23600,3
|
|
20240523,143300,1498495100,23550,23550,23550,23550,4
|
|
20240523,143200,1498400900,23600,23550,23600,23550,4
|
|
20240523,143100,1498306650,23600,23550,23600,23550,8
|
|
20240523,143000,1498118200,23550,23550,23550,23550,0
|
|
20240523,142900,1498118200,23550,23550,23550,23550,7
|
|
20240523,142800,1497953350,23600,23600,23600,23600,2
|
|
20240523,142700,1497906150,23550,23550,23550,23550,150
|
|
20240523,142600,1494373650,23550,23550,23550,23550,8
|
|
20240523,142500,1494185250,23600,23550,23600,23550,3
|
|
20240523,142400,1494114550,23550,23550,23550,23550,10
|
|
20240523,142300,1493879050,23550,23550,23550,23550,3
|
|
20240523,142200,1493808400,23600,23600,23600,23600,0
|
|
20240523,142100,1493808400,23600,23550,23600,23550,404
|
|
20240523,142000,1484294150,23550,23550,23550,23550,21
|
|
20240523,141900,1483799600,23550,23550,23550,23550,100
|
|
20240523,141800,1481444600,23550,23600,23600,23550,54
|
|
20240523,141700,1480172850,23600,23550,23600,23550,979
|
|
20240523,141600,1457117200,23500,23500,23500,23500,805
|
|
20240523,141500,1438199700,23500,23500,23500,23500,0
|
|
20240523,141400,1438199700,23500,23450,23500,23450,210
|
|
20240523,141300,1433274700,23500,23450,23500,23450,122
|
|
20240523,141200,1430411900,23450,23450,23450,23450,29
|
|
20240523,141100,1429731850,23450,23450,23450,23400,29
|
|
20240523,141000,1429052000,23450,23450,23450,23450,26
|
|
20240523,140900,1428442300,23450,23450,23450,23450,22
|
|
20240523,140800,1427926400,23450,23450,23450,23450,14
|
|
20240523,140700,1427598100,23450,23450,23450,23450,16
|
|
20240523,140600,1427222900,23450,23450,23450,23400,77
|
|
20240523,140500,1425419800,23450,23450,23450,23400,13
|
|
20240523,140400,1425115000,23450,23450,23450,23450,17
|
|
20240523,140300,1424716350,23400,23400,23400,23400,0
|
|
20240523,140200,1424716350,23400,23450,23450,23400,216
|
|
20240523,140100,1419651200,23450,23450,23450,23450,6
|
|
20240523,140000,1419510500,23400,23350,23400,23350,468
|
|
20240523,135900,1408560900,23400,23350,23400,23350,11
|
|
20240523,135800,1408303550,23350,23350,23350,23350,51
|
|
20240523,135700,1407112700,23350,23350,23350,23350,0
|
|
20240523,135600,1407112700,23350,23350,23350,23350,50
|
|
20240523,135500,1405945200,23350,23350,23350,23350,1
|
|
20240523,135400,1405921850,23350,23400,23400,23350,120
|
|
20240523,135300,1403114000,23400,23400,23400,23250,3683
|
|
20240523,135200,1317349650,23400,23400,23400,23400,19
|
|
20240523,135100,1316905050,23400,23400,23400,23400,2
|
|
20240523,135000,1316858250,23400,23400,23400,23400,1
|
|
20240523,134900,1316834850,23400,23400,23400,23400,0
|
|
20240523,134800,1316834850,23400,23400,23400,23400,1
|
|
20240523,134700,1316811450,23400,23400,23400,23400,19
|
|
20240523,134600,1316366850,23400,23450,23450,23300,1038
|
|
20240523,134500,1292127400,23450,23450,23450,23450,0
|
|
20240523,134400,1292127400,23450,23450,23450,23450,0
|
|
20240523,134300,1292127400,23450,23450,23450,23450,1
|
|
20240523,134200,1292103950,23400,23400,23400,23400,0
|
|
20240523,134100,1292103950,23400,23400,23400,23400,1
|
|
20240523,134000,1292080550,23400,23400,23400,23400,435
|
|
20240523,133900,1281901550,23400,23400,23400,23400,0
|
|
20240523,133800,1281901550,23400,23400,23400,23400,35
|
|
20240523,133700,1281082550,23400,23450,23550,23250,8964
|
|
20240523,133600,1071850750,23450,23550,23550,23450,124
|
|
20240523,133500,1068942750,23450,23450,23450,23450,40
|
|
20240523,133400,1068004750,23450,23450,23450,23450,4
|
|
20240523,133300,1067910950,23450,23550,23550,23450,2
|
|
20240523,133200,1067863950,23550,23450,23550,23450,120
|
|
20240523,133100,1065049850,23450,23500,23500,23450,2001
|
|
20240523,133000,1018102050,23500,23500,23500,23500,3
|
|
20240523,132900,1018031550,23500,23500,23500,23500,236
|
|
20240523,132800,1012485550,23550,23550,23550,23550,575
|
|
20240523,132700,998944300,23550,23550,23600,23550,275
|
|
20240523,132600,992468000,23550,23550,23550,23550,65
|
|
20240523,132500,990937250,23600,23550,23600,23550,250
|
|
20240523,132400,985049700,23550,23550,23550,23550,0
|
|
20240523,132300,985049700,23550,23500,23550,23500,161
|
|
20240523,132200,981258200,23500,23500,23500,23500,0
|
|
20240523,132100,981258200,23500,23500,23550,23500,53
|
|
20240523,132000,980010150,23550,23550,23550,23550,132
|
|
20240523,131900,976901550,23550,23500,23550,23500,28
|
|
20240523,131800,976243400,23550,23500,23550,23500,26
|
|
20240523,131700,975631150,23500,23500,23500,23500,0
|
|
20240523,131600,975631150,23500,23500,23500,23500,2
|
|
20240523,131500,975584150,23500,23500,23500,23500,0
|
|
20240523,131400,975584150,23500,23500,23500,23500,70
|
|
20240523,131300,973939150,23500,23500,23500,23500,272
|
|
20240523,131200,967547150,23500,23500,23500,23500,48
|
|
20240523,131100,966419150,23500,23600,23600,23500,375
|
|
20240523,131000,957586000,23600,23600,23600,23600,240
|
|
20240523,130900,951922000,23550,23550,23550,23550,11
|
|
20240523,130800,951662950,23600,23600,23600,23600,20
|
|
20240523,130700,951190950,23600,23600,23600,23600,1
|
|
20240523,130600,951167350,23550,23550,23550,23550,3
|
|
20240523,130500,951096700,23550,23550,23550,23550,1
|
|
20240523,130400,951073150,23600,23600,23600,23600,0
|
|
20240523,130300,951073150,23600,23550,23600,23550,420
|
|
20240523,130200,941171650,23600,23600,23600,23600,0
|
|
20240523,130100,941171650,23600,23550,23600,23550,212
|
|
20240523,130000,936169400,23500,23550,23550,23500,326
|
|
20240523,125900,928500850,23550,23550,23550,23550,7
|
|
20240523,125800,928336000,23550,23550,23550,23550,828
|
|
20240523,125700,908836600,23550,23550,23550,23550,128
|
|
20240523,125600,905822200,23550,23550,23550,23550,1
|
|
20240523,125500,905798650,23650,23650,23650,23650,31
|
|
20240523,125400,905065500,23550,23550,23550,23550,30
|
|
20240523,125300,904359000,23550,23550,23550,23550,0
|
|
20240523,125200,904359000,23550,23550,23550,23550,23
|
|
20240523,125100,903817350,23600,23600,23600,23600,430
|
|
20240523,125000,893669350,23600,23600,23600,23600,0
|
|
20240523,124900,893669350,23600,23550,23600,23550,1004
|
|
20240523,124800,870025100,23600,23600,23600,23600,0
|
|
20240523,124700,870025100,23600,23600,23600,23600,1
|
|
20240523,124600,870001500,23500,23500,23500,23500,2
|
|
20240523,124500,869954500,23600,23600,23600,23600,19
|
|
20240523,124400,869506100,23550,23550,23550,23550,700
|
|
20240523,124300,853021100,23600,23600,23600,23600,1
|
|
20240523,124200,852997500,23600,23600,23600,23600,1
|
|
20240523,124100,852973900,23550,23550,23550,23550,9
|
|
20240523,124000,852761950,23600,23600,23600,23600,1
|
|
20240523,123900,852738350,23600,23600,23600,23550,5
|
|
20240523,123800,852620450,23600,23600,23600,23600,0
|
|
20240523,123700,852620450,23600,23600,23600,23600,1
|
|
20240523,123600,852596850,23650,23550,23650,23550,2
|
|
20240523,123500,852549650,23550,23650,23650,23550,3
|
|
20240523,123400,852478900,23600,23600,23650,23600,23
|
|
20240523,123300,851936050,23600,23600,23600,23600,10
|
|
20240523,123200,851700050,23600,23600,23600,23600,624
|
|
20240523,123100,836973650,23600,23600,23600,23600,2
|
|
20240523,123000,836926450,23600,23600,23600,23600,0
|
|
20240523,122900,836926450,23600,23650,23650,23600,11
|
|
20240523,122800,836666800,23650,23650,23650,23650,20
|
|
20240523,122700,836193800,23600,23650,23650,23600,11
|
|
20240523,122600,835934150,23650,23650,23650,23650,0
|
|
20240523,122500,835934150,23650,23600,23650,23600,2
|
|
20240523,122400,835886900,23600,23600,23600,23600,198
|
|
20240523,122300,831214100,23650,23650,23650,23650,0
|
|
20240523,122200,831214100,23650,23600,23650,23600,42
|
|
20240523,122100,830220900,23600,23600,23600,23600,6
|
|
20240523,122000,830079300,23600,23600,23600,23600,0
|
|
20240523,121900,830079300,23600,23650,23650,23600,40
|
|
20240523,121800,829133350,23650,23650,23650,23650,2
|
|
20240523,121700,829086050,23650,23650,23650,23650,43
|
|
20240523,121600,828069100,23700,23700,23700,23700,0
|
|
20240523,121500,828069100,23700,23700,23700,23700,1
|
|
20240523,121400,828045400,23700,23700,23700,23700,19
|
|
20240523,121300,827595100,23650,23650,23650,23650,19
|
|
20240523,121200,827145750,23700,23650,23700,23600,27
|
|
20240523,121100,826507100,23700,23650,23700,23650,15
|
|
20240523,121000,826152100,23650,23600,23650,23600,202
|
|
20240523,120900,821375250,23650,23650,23650,23650,1
|
|
20240523,120800,821351600,23650,23650,23650,23650,24
|
|
20240523,120700,820784000,23600,23600,23600,23600,51
|
|
20240523,120600,819580400,23600,23550,23700,23550,16
|
|
20240523,120500,819202400,23550,23600,23600,23550,379
|
|
20240523,120400,810276800,23600,23600,23600,23600,0
|
|
20240523,120300,810276800,23600,23600,23600,23600,210
|
|
20240523,120200,805320800,23600,23600,23600,23600,345
|
|
20240523,120100,797178800,23650,23650,23650,23650,369
|
|
20240523,120000,788451950,23700,23750,23750,23700,43
|
|
20240523,115900,787431700,23750,23750,23800,23750,122
|
|
20240523,115800,784533400,23750,23700,23750,23700,34
|
|
20240523,115700,783726500,23700,23700,23800,23700,88
|
|
20240523,115600,781637300,23700,23750,23750,23650,77
|
|
20240523,115500,779814450,23700,23700,23700,23700,81
|
|
20240523,115400,777894750,23700,23700,23700,23650,26
|
|
20240523,115300,777278850,23700,23700,23700,23700,54
|
|
20240523,115200,775999050,23700,23650,23700,23650,79
|
|
20240523,115100,774128150,23600,23600,23650,23600,536
|
|
20240523,115000,761476650,23800,23650,23800,23650,293
|
|
20240523,114900,754544800,23650,23750,23750,23650,657
|
|
20240523,114800,738989600,23750,23800,23800,23750,78
|
|
20240523,114700,737134150,23800,23800,23800,23800,50
|
|
20240523,114600,735944150,23750,23800,23800,23750,280
|
|
20240523,114500,729292300,23800,23800,23850,23800,111
|
|
20240523,114400,726649700,23850,23850,23850,23850,68
|
|
20240523,114300,725027900,23850,23800,23850,23800,94
|
|
20240523,114200,722787000,23800,23800,23850,23800,547
|
|
20240523,114100,709767050,23900,23900,23900,23850,80
|
|
20240523,114000,707855950,23900,23850,23900,23850,23
|
|
20240523,113900,707306600,23850,23900,23900,23850,83
|
|
20240523,113800,705324400,23850,23850,23850,23850,56
|
|
20240523,113700,703988800,23850,23800,23850,23800,104
|
|
20240523,113600,701513250,23800,23800,23900,23800,24
|
|
20240523,113500,700940300,23850,23850,23850,23850,61
|
|
20240523,113400,699485450,23850,23800,23850,23800,100
|
|
20240523,113300,697100550,23800,23800,23850,23800,73
|
|
20240523,113200,695360950,23900,23850,23900,23850,76
|
|
20240523,113100,693547600,23900,23900,23900,23900,16
|
|
20240523,113000,693165200,23900,23850,23900,23850,100
|
|
20240523,112900,690779950,23850,23900,23900,23850,84
|
|
20240523,112800,688773950,23850,23850,23850,23850,42
|
|
20240523,112700,687772250,23850,23800,23850,23800,48
|
|
20240523,112600,686627500,23800,23850,23850,23800,180
|
|
20240523,112500,682342000,23800,23850,23850,23800,62
|
|
20240523,112400,680863750,23850,23900,23900,23850,108
|
|
20240523,112300,678286150,23900,23900,23900,23900,60
|
|
20240523,112200,676852150,23900,23900,23900,23900,22
|
|
20240523,112100,676326350,23900,23900,23900,23900,60
|
|
20240523,112000,674892350,23900,23900,23900,23900,95
|
|
20240523,111900,672621850,23900,23900,23900,23900,45
|
|
20240523,111800,671546350,23900,23900,23900,23900,15
|
|
20240523,111700,671187850,23900,23850,23900,23850,58
|
|
20240523,111600,669801700,23900,23850,23900,23850,18
|
|
20240523,111500,669372100,23850,23850,23900,23850,79
|
|
20240523,111400,667487650,23850,23900,23900,23850,102
|
|
20240523,111300,665053100,23900,23900,23900,23900,21
|
|
20240523,111200,664551200,23900,23900,23900,23850,62
|
|
20240523,111100,663069450,23900,23900,23900,23900,140
|
|
20240523,111000,659723450,23900,23850,23900,23850,297
|
|
20240523,110900,652625250,23800,23850,23850,23800,37
|
|
20240523,110800,651743300,23850,23850,23850,23850,123
|
|
20240523,110700,648809750,23850,23800,23850,23800,69
|
|
20240523,110600,647164600,23800,23850,23850,23800,11
|
|
20240523,110500,646902400,23850,23850,23850,23800,84
|
|
20240523,110400,644900350,23800,23800,23800,23750,124
|
|
20240523,110300,641949700,23800,23850,23900,23800,183
|
|
20240523,110200,637592500,23850,23850,23850,23850,53
|
|
20240523,110100,636328450,23850,23850,23850,23850,45
|
|
20240523,110000,635255200,23850,23850,23850,23800,121
|
|
20240523,105900,632369400,23850,24000,24000,23850,28
|
|
20240523,105800,631698700,23900,23850,24000,23850,89
|
|
20240523,105700,629566550,23900,23950,23950,23900,734
|
|
20240523,105600,612020450,24000,23950,24000,23950,61
|
|
20240523,105500,610558450,23950,23950,23950,23950,102
|
|
20240523,105400,608115550,23950,23950,23950,23900,124
|
|
20240523,105300,605145800,23950,23950,23950,23950,95
|
|
20240523,105200,602870550,23950,23950,23950,23950,792
|
|
20240523,105100,583902150,23950,23950,23950,23900,663
|
|
20240523,105000,568025300,23950,23950,23950,23950,54
|
|
20240523,104900,566732000,23950,23950,23950,23900,108
|
|
20240523,104800,564145450,23950,23950,23950,23950,81
|
|
20240523,104700,562205500,23950,23950,23950,23950,68
|
|
20240523,104600,560576900,23900,23900,23950,23900,253
|
|
20240523,104500,554529150,23900,23850,23900,23850,59
|
|
20240523,104400,553119100,23850,23850,23850,23800,109
|
|
20240523,104300,550519550,23800,23850,23850,23800,79
|
|
20240523,104200,548635450,23850,23800,23850,23750,56
|
|
20240523,104100,547302000,23800,23750,23850,23750,145
|
|
20240523,104000,543850250,23800,23850,23850,23800,56
|
|
20240523,103900,542516700,23750,23700,23750,23700,39
|
|
20240523,103800,541590550,23850,23800,23850,23700,360
|
|
20240523,103700,533031450,23800,23850,23850,23800,27
|
|
20240523,103600,532387750,23750,23800,23850,23750,610
|
|
20240523,103500,517877300,23800,23800,23800,23800,466
|
|
20240523,103400,506786500,23800,23850,23850,23800,1249
|
|
20240523,103300,477055500,23850,23900,23900,23850,211
|
|
20240523,103200,472020100,23900,23850,23900,23850,66
|
|
20240523,103100,470444950,23850,23900,23900,23850,73
|
|
20240523,103000,468702800,23900,23950,23950,23900,706
|
|
20240523,102900,451828300,23900,23950,23950,23900,107
|
|
20240523,102800,449265800,23950,23950,23950,23900,403
|
|
20240523,102700,439615250,23950,23900,23950,23850,891
|
|
20240523,102600,418309700,23850,23900,23900,23850,159
|
|
20240523,102500,414514600,23850,23850,23850,23850,373
|
|
20240523,102400,405618550,23850,23850,23900,23850,586
|
|
20240523,102300,391641750,23850,23800,23850,23800,34
|
|
20240523,102200,390831750,23800,23800,23850,23800,181
|
|
20240523,102100,386523150,23850,23850,23850,23800,142
|
|
20240523,102000,383142450,23850,23850,23850,23800,82
|
|
20240523,101900,381186800,23850,23850,23850,23800,67
|
|
20240523,101800,379588950,23850,23800,23850,23800,50
|
|
20240523,101700,378397850,23800,23850,23850,23800,278
|
|
20240523,101600,371768550,23800,23850,23850,23800,51
|
|
20240523,101500,370552500,23850,23800,23850,23800,23
|
|
20240523,101400,370004300,23850,23800,23850,23750,375
|
|
20240523,101300,361079150,23800,23850,23850,23750,901
|
|
20240523,101200,339645950,23800,23800,23800,23800,166
|
|
20240523,101100,335695150,23800,23800,23800,23800,81
|
|
20240523,101000,333767350,23800,23750,23800,23750,271
|
|
20240523,100900,327318000,23750,23750,23750,23750,49
|
|
20240523,100800,326154250,23750,23750,23750,23750,291
|
|
20240523,100700,319243000,23750,23700,23750,23700,43
|
|
20240523,100600,318221800,23750,23750,23750,23700,97
|
|
20240523,100500,315918100,23750,23700,23750,23700,53
|
|
20240523,100400,314661250,23700,23650,23700,23650,23
|
|
20240523,100300,314116200,23650,23750,23750,23650,23
|
|
20240523,100200,313570400,23650,23700,23750,23650,239
|
|
20240523,100100,307905800,23750,23750,23750,23750,244
|
|
20240523,100000,302110800,23750,23750,23750,23750,58
|
|
20240523,095900,300733300,23750,23750,23750,23750,321
|
|
20240523,095800,293109550,23750,23650,23750,23650,43
|
|
20240523,095700,292088750,23750,23750,23750,23650,168
|
|
20240523,095600,288101050,23750,23750,23750,23700,219
|
|
20240523,095500,282900750,23750,23600,23750,23600,2027
|
|
20240523,095400,234793900,23600,23600,23650,23600,305
|
|
20240523,095300,227588900,23600,23600,23650,23600,32
|
|
20240523,095200,226833400,23600,23600,23650,23600,100
|
|
20240523,095100,224472200,23550,23600,23600,23550,5
|
|
20240523,095000,224354350,23600,23600,23600,23600,114
|
|
20240523,094900,221663950,23650,23600,23650,23600,78
|
|
20240523,094800,219822050,23600,23600,23600,23600,3
|
|
20240523,094700,219751250,23600,23600,23650,23600,29
|
|
20240523,094600,219065600,23600,23600,23600,23600,0
|
|
20240523,094500,219065600,23600,23600,23600,23550,6
|
|
20240523,094400,218924050,23550,23600,23650,23550,402
|
|
20240523,094300,209436800,23600,23600,23600,23550,521
|
|
20240523,094200,197142150,23600,23600,23600,23600,79
|
|
20240523,094100,195277750,23600,23650,23650,23600,284
|
|
20240523,094000,188566650,23700,23650,23700,23650,261
|
|
20240523,093900,182384000,23650,23700,23700,23650,1036
|
|
20240523,093800,157837300,23650,23650,23650,23600,139
|
|
20240523,093700,154550100,23700,23700,23700,23700,6
|
|
20240523,093600,154407900,23700,23650,23700,23650,30
|
|
20240523,093500,153697400,23650,23650,23650,23650,8
|
|
20240523,093400,153508200,23750,23650,23750,23650,858
|
|
20240523,093300,133205300,23650,23650,23650,23650,15
|
|
20240523,093200,132850550,23650,23600,23650,23600,127
|
|
20240523,093100,129848700,23550,23550,23550,23550,100
|
|
20240523,093000,127493700,23600,23600,23600,23550,454
|
|
20240523,092900,116791700,23550,23450,23550,23450,344
|
|
20240523,092800,108690600,23550,23500,23550,23500,14
|
|
20240523,092700,108361550,23550,23450,23550,23450,28
|
|
20240523,092600,107702250,23450,23400,23500,23400,64
|
|
20240523,092500,106202350,23400,23400,23400,23400,20
|
|
20240523,092400,105734350,23400,23400,23400,23400,319
|
|
20240523,092300,98269750,23400,23400,23400,23400,61
|
|
20240523,092200,96842350,23500,23450,23500,23450,50
|
|
20240523,092100,95667450,23450,23450,23450,23450,1
|
|
20240523,092000,95644000,23400,23400,23400,23400,501
|
|
20240523,091900,83920600,23400,23400,23400,23400,9
|
|
20240523,091800,83710000,23400,23400,23400,23400,1
|
|
20240523,091700,83686600,23350,23400,23400,23350,12
|
|
20240523,091600,83406050,23400,23400,23400,23400,10
|
|
20240523,091500,83172050,23400,23350,23400,23350,4
|
|
20240523,091400,83078600,23350,23350,23350,23350,5
|
|
20240523,091300,82961850,23400,23400,23400,23400,0
|
|
20240523,091200,82961850,23400,23400,23450,23400,407
|
|
20240523,091100,73437950,23400,23400,23400,23400,22
|
|
20240523,091000,72923150,23450,23400,23450,23400,160
|
|
20240523,090900,69171750,23300,23400,23400,23300,822
|
|
20240523,090800,49976250,23400,23400,23400,23400,18
|
|
20240523,090700,49555050,23400,23400,23400,23400,0
|
|
20240523,090600,49555050,23400,23400,23450,23400,201
|
|
20240523,090500,44847050,23400,23400,23400,23400,1
|
|
20240523,090400,44823650,23400,23400,23400,23400,152
|
|
20240523,090300,41266850,23400,23400,23400,23400,15
|
|
20240523,090200,40915850,23400,23400,23400,23400,67
|
|
20240523,090100,39348050,23450,23500,23550,23450,720
|
|
20240523,090000,22419450,23350,23450,23500,23350,955
|