577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,183400,1530838850,23500,23500,23500,23500,1279
|
|
20240527,183300,1530838850,23500,23500,23500,23500,0
|
|
20240527,183200,1530838850,23500,23500,23500,23500,0
|
|
20240527,183100,1530838850,23500,23500,23500,23500,0
|
|
20240527,183000,1530838850,23500,23500,23500,23500,0
|
|
20240527,182900,1530838850,23500,23500,23500,23500,0
|
|
20240527,182800,1530838850,23500,23500,23500,23500,0
|
|
20240527,182700,1530838850,23500,23500,23500,23500,0
|
|
20240527,182600,1530838850,23500,23500,23500,23500,0
|
|
20240527,182500,1530838850,23500,23500,23500,23500,0
|
|
20240527,182400,1530838850,23500,23500,23500,23500,0
|
|
20240527,182300,1530838850,23500,23500,23500,23500,0
|
|
20240527,182200,1530838850,23500,23500,23500,23500,0
|
|
20240527,182100,1530838850,23500,23500,23500,23500,0
|
|
20240527,182000,1530838850,23500,23500,23500,23500,0
|
|
20240527,181900,1530838850,23500,23500,23500,23500,0
|
|
20240527,181800,1530838850,23500,23500,23500,23500,0
|
|
20240527,181700,1530838850,23500,23500,23500,23500,0
|
|
20240527,181600,1530838850,23500,23500,23500,23500,0
|
|
20240527,181500,1530838850,23500,23500,23500,23500,0
|
|
20240527,181400,1530838850,23500,23500,23500,23500,0
|
|
20240527,181300,1530838850,23500,23500,23500,23500,0
|
|
20240527,181200,1530838850,23500,23500,23500,23500,0
|
|
20240527,181100,1530838850,23500,23500,23500,23500,0
|
|
20240527,181000,1530838850,23500,23500,23500,23500,0
|
|
20240527,180900,1530838850,23500,23500,23500,23500,0
|
|
20240527,180800,1530838850,23500,23500,23500,23500,0
|
|
20240527,180700,1530838850,23500,23500,23500,23500,0
|
|
20240527,180600,1530838850,23500,23500,23500,23500,0
|
|
20240527,180500,1530838850,23500,23500,23500,23500,0
|
|
20240527,180400,1530838850,23500,23500,23500,23500,1279
|
|
20240527,180300,1530838850,23500,23500,23500,23500,0
|
|
20240527,180200,1530838850,23500,23500,23500,23500,0
|
|
20240527,180100,1530838850,23500,23500,23500,23500,0
|
|
20240527,180000,1530838850,23500,23500,23500,23500,0
|
|
20240527,175900,1530838850,23500,23500,23500,23500,0
|
|
20240527,175800,1530838850,23500,23500,23500,23500,0
|
|
20240527,175700,1530838850,23500,23500,23500,23500,0
|
|
20240527,175600,1530838850,23500,23500,23500,23500,0
|
|
20240527,175500,1530838850,23500,23500,23500,23500,0
|
|
20240527,175400,1530838850,23500,23500,23500,23500,0
|
|
20240527,175300,1530838850,23500,23500,23500,23500,0
|
|
20240527,175200,1530838850,23500,23500,23500,23500,0
|
|
20240527,175100,1530838850,23500,23500,23500,23500,0
|
|
20240527,175000,1530838850,23500,23500,23500,23500,0
|
|
20240527,174900,1530838850,23500,23500,23500,23500,0
|
|
20240527,174800,1530838850,23500,23500,23500,23500,0
|
|
20240527,174700,1530838850,23500,23500,23500,23500,0
|
|
20240527,174600,1530838850,23500,23500,23500,23500,0
|
|
20240527,174500,1530838850,23500,23500,23500,23500,0
|
|
20240527,174400,1530838850,23500,23500,23500,23500,0
|
|
20240527,174300,1530838850,23500,23500,23500,23500,0
|
|
20240527,174200,1530838850,23500,23500,23500,23500,0
|
|
20240527,174100,1530838850,23500,23500,23500,23500,0
|
|
20240527,174000,1530838850,23500,23500,23500,23500,0
|
|
20240527,173900,1530838850,23500,23500,23500,23500,0
|
|
20240527,173800,1530838850,23500,23500,23500,23500,0
|
|
20240527,173700,1530838850,23500,23500,23500,23500,0
|
|
20240527,173600,1530838850,23500,23500,23500,23500,0
|
|
20240527,173500,1530838850,23500,23500,23500,23500,0
|
|
20240527,173400,1530838850,23500,23500,23500,23500,1279
|
|
20240527,173300,1530838850,23500,23500,23500,23500,0
|
|
20240527,173200,1530838850,23500,23500,23500,23500,0
|
|
20240527,173100,1530838850,23500,23500,23500,23500,0
|
|
20240527,173000,1530838850,23500,23500,23500,23500,0
|
|
20240527,172900,1530838850,23500,23500,23500,23500,0
|
|
20240527,172800,1530838850,23500,23500,23500,23500,0
|
|
20240527,172700,1530838850,23500,23500,23500,23500,0
|
|
20240527,172600,1530838850,23500,23500,23500,23500,0
|
|
20240527,172500,1530838850,23500,23500,23500,23500,0
|
|
20240527,172400,1530838850,23500,23500,23500,23500,0
|
|
20240527,172300,1530838850,23500,23500,23500,23500,0
|
|
20240527,172200,1530838850,23500,23500,23500,23500,0
|
|
20240527,172100,1530838850,23500,23500,23500,23500,0
|
|
20240527,172000,1530838850,23500,23500,23500,23500,0
|
|
20240527,171900,1530838850,23500,23500,23500,23500,0
|
|
20240527,171800,1530838850,23500,23500,23500,23500,0
|
|
20240527,171700,1530838850,23500,23500,23500,23500,0
|
|
20240527,171600,1530838850,23500,23500,23500,23500,0
|
|
20240527,171500,1530838850,23500,23500,23500,23500,0
|
|
20240527,171400,1530838850,23500,23500,23500,23500,0
|
|
20240527,171300,1530838850,23500,23500,23500,23500,0
|
|
20240527,171200,1530838850,23500,23500,23500,23500,0
|
|
20240527,171100,1530838850,23500,23500,23500,23500,0
|
|
20240527,171000,1530838850,23500,23500,23500,23500,0
|
|
20240527,170900,1530838850,23500,23500,23500,23500,0
|
|
20240527,170800,1530838850,23500,23500,23500,23500,0
|
|
20240527,170700,1530838850,23500,23500,23500,23500,0
|
|
20240527,170600,1530838850,23500,23500,23500,23500,0
|
|
20240527,170500,1530838850,23500,23500,23500,23500,0
|
|
20240527,170400,1530838850,23500,23500,23500,23500,1279
|
|
20240527,170300,1530838850,23500,23500,23500,23500,0
|
|
20240527,170200,1530838850,23500,23500,23500,23500,0
|
|
20240527,170100,1530838850,23500,23500,23500,23500,0
|
|
20240527,170000,1530838850,23500,23500,23500,23500,0
|
|
20240527,165900,1530838850,23500,23500,23500,23500,0
|
|
20240527,165800,1530838850,23500,23500,23500,23500,0
|
|
20240527,165700,1530838850,23500,23500,23500,23500,0
|
|
20240527,165600,1530838850,23500,23500,23500,23500,0
|
|
20240527,165500,1530838850,23500,23500,23500,23500,0
|
|
20240527,165400,1530838850,23500,23500,23500,23500,0
|
|
20240527,165300,1530838850,23500,23500,23500,23500,0
|
|
20240527,165200,1530838850,23500,23500,23500,23500,0
|
|
20240527,165100,1530838850,23500,23500,23500,23500,0
|
|
20240527,165000,1530838850,23500,23500,23500,23500,0
|
|
20240527,164900,1530838850,23500,23500,23500,23500,0
|
|
20240527,164800,1530838850,23500,23500,23500,23500,0
|
|
20240527,164700,1530838850,23500,23500,23500,23500,0
|
|
20240527,164600,1530838850,23500,23500,23500,23500,0
|
|
20240527,164500,1530838850,23500,23500,23500,23500,0
|
|
20240527,164400,1530838850,23500,23500,23500,23500,0
|
|
20240527,164300,1530838850,23500,23500,23500,23500,0
|
|
20240527,164200,1530838850,23500,23500,23500,23500,0
|
|
20240527,164100,1530838850,23500,23500,23500,23500,0
|
|
20240527,164000,1530838850,23500,23500,23500,23500,0
|
|
20240527,163900,1530838850,23500,23500,23500,23500,0
|
|
20240527,163800,1530838850,23500,23500,23500,23500,0
|
|
20240527,163700,1530838850,23500,23500,23500,23500,0
|
|
20240527,163600,1530838850,23500,23500,23500,23500,0
|
|
20240527,163500,1530838850,23500,23500,23500,23500,0
|
|
20240527,163400,1530838850,23500,23500,23500,23500,1279
|
|
20240527,163300,1530838850,23500,23500,23500,23500,0
|
|
20240527,163200,1530838850,23500,23500,23500,23500,0
|
|
20240527,163100,1530838850,23500,23500,23500,23500,0
|
|
20240527,163000,1530838850,23500,23500,23500,23500,0
|
|
20240527,162900,1530838850,23500,23500,23500,23500,0
|
|
20240527,162800,1530838850,23500,23500,23500,23500,0
|
|
20240527,162700,1530838850,23500,23500,23500,23500,0
|
|
20240527,162600,1530838850,23500,23500,23500,23500,0
|
|
20240527,162500,1530838850,23500,23500,23500,23500,0
|
|
20240527,162400,1530838850,23500,23500,23500,23500,0
|
|
20240527,162300,1530838850,23500,23500,23500,23500,0
|
|
20240527,162200,1530838850,23500,23500,23500,23500,0
|
|
20240527,162100,1530838850,23500,23500,23500,23500,0
|
|
20240527,162000,1530838850,23500,23500,23500,23500,0
|
|
20240527,161900,1530838850,23500,23500,23500,23500,0
|
|
20240527,161800,1530838850,23500,23500,23500,23500,0
|
|
20240527,161700,1530838850,23500,23500,23500,23500,0
|
|
20240527,161600,1530838850,23500,23500,23500,23500,0
|
|
20240527,161500,1530838850,23500,23500,23500,23500,0
|
|
20240527,161400,1530838850,23500,23500,23500,23500,0
|
|
20240527,161300,1530838850,23500,23500,23500,23500,0
|
|
20240527,161200,1530838850,23500,23500,23500,23500,0
|
|
20240527,161100,1530838850,23500,23500,23500,23500,0
|
|
20240527,161000,1530838850,23500,23500,23500,23500,0
|
|
20240527,160900,1530838850,23500,23500,23500,23500,0
|
|
20240527,160800,1530838850,23500,23500,23500,23500,0
|
|
20240527,160700,1530838850,23500,23500,23500,23500,0
|
|
20240527,160600,1530838850,23500,23500,23500,23500,0
|
|
20240527,160500,1530838850,23500,23500,23500,23500,0
|
|
20240527,160400,1530838850,23500,23500,23500,23500,1279
|
|
20240527,160300,1530838850,23500,23500,23500,23500,0
|
|
20240527,160200,1530838850,23500,23500,23500,23500,0
|
|
20240527,160100,1530838850,23500,23500,23500,23500,0
|
|
20240527,160000,1530838850,23500,23500,23500,23500,0
|
|
20240527,155900,1530838850,23500,23500,23500,23500,0
|
|
20240527,155800,1530838850,23500,23500,23500,23500,0
|
|
20240527,155700,1530838850,23500,23500,23500,23500,0
|
|
20240527,155600,1530838850,23500,23500,23500,23500,0
|
|
20240527,155500,1530838850,23500,23500,23500,23500,0
|
|
20240527,155400,1530838850,23500,23500,23500,23500,0
|
|
20240527,155300,1530838850,23500,23500,23500,23500,0
|
|
20240527,155200,1530838850,23500,23500,23500,23500,0
|
|
20240527,155100,1530838850,23500,23500,23500,23500,0
|
|
20240527,155000,1530838850,23500,23500,23500,23500,0
|
|
20240527,154900,1530838850,23500,23500,23500,23500,0
|
|
20240527,154800,1530838850,23500,23500,23500,23500,0
|
|
20240527,154700,1530838850,23500,23500,23500,23500,0
|
|
20240527,154600,1530838850,23500,23500,23500,23500,0
|
|
20240527,154500,1530838850,23500,23500,23500,23500,0
|
|
20240527,154400,1530838850,23500,23500,23500,23500,0
|
|
20240527,154300,1530838850,23500,23500,23500,23500,0
|
|
20240527,154200,1530838850,23500,23500,23500,23500,0
|
|
20240527,154100,1530838850,23500,23500,23500,23500,0
|
|
20240527,154000,1530838850,23500,23500,23500,23500,0
|
|
20240527,153900,1530838850,23500,23500,23500,23500,0
|
|
20240527,153800,1530838850,23500,23500,23500,23500,0
|
|
20240527,153700,1530838850,23500,23500,23500,23500,0
|
|
20240527,153600,1530838850,23500,23500,23500,23500,0
|
|
20240527,153500,1530838850,23500,23500,23500,23500,0
|
|
20240527,153400,1530838850,23500,23500,23500,23500,1279
|
|
20240527,153300,1530838850,23500,23500,23500,23500,0
|
|
20240527,153200,1530838850,23500,23500,23500,23500,0
|
|
20240527,153100,1530838850,23500,23500,23500,23500,0
|
|
20240527,153000,1530838850,23500,23500,23500,23500,1279
|
|
20240527,152900,1500782350,23500,23500,23500,23500,0
|
|
20240527,152800,1500782350,23500,23500,23500,23500,0
|
|
20240527,152700,1500782350,23500,23500,23500,23500,0
|
|
20240527,152600,1500782350,23500,23500,23500,23500,0
|
|
20240527,152500,1500782350,23500,23500,23500,23500,0
|
|
20240527,152400,1500782350,23500,23500,23500,23500,0
|
|
20240527,152300,1500782350,23500,23500,23500,23500,0
|
|
20240527,152200,1500782350,23500,23500,23500,23500,0
|
|
20240527,152100,1500782350,23500,23500,23500,23500,0
|
|
20240527,152000,1500782350,23500,23500,23500,23500,0
|
|
20240527,151900,1500782350,23500,23450,23500,23400,245
|
|
20240527,151800,1495041050,23450,23450,23500,23450,170
|
|
20240527,151700,1491053800,23450,23500,23500,23450,277
|
|
20240527,151600,1484557300,23500,23500,23500,23400,248
|
|
20240527,151500,1478749100,23500,23450,23500,23450,35
|
|
20240527,151400,1477927600,23500,23500,23500,23450,20
|
|
20240527,151300,1477457750,23500,23500,23500,23500,11
|
|
20240527,151200,1477199250,23500,23500,23500,23500,68
|
|
20240527,151100,1475601250,23500,23500,23500,23500,27
|
|
20240527,151000,1474966750,23500,23450,23500,23450,13
|
|
20240527,150900,1474661350,23500,23500,23500,23500,36
|
|
20240527,150800,1473815350,23500,23500,23500,23450,149
|
|
20240527,150700,1470320800,23500,23450,23500,23450,29
|
|
20240527,150600,1469639550,23500,23450,23500,23450,108
|
|
20240527,150500,1467106550,23450,23450,23450,23450,78
|
|
20240527,150400,1465277450,23450,23400,23450,23400,17
|
|
20240527,150300,1464879200,23450,23450,23450,23450,39
|
|
20240527,150200,1463964650,23450,23450,23450,23400,59
|
|
20240527,150100,1462583000,23400,23450,23450,23400,89
|
|
20240527,150000,1460499950,23450,23400,23450,23400,67
|
|
20240527,145900,1458931000,23400,23500,23500,23400,70
|
|
20240527,145800,1457290400,23500,23450,23500,23400,184
|
|
20240527,145700,1452975650,23450,23500,23500,23400,61
|
|
20240527,145600,1451544750,23500,23400,23500,23400,47
|
|
20240527,145500,1450443850,23450,23450,23500,23450,39
|
|
20240527,145400,1449528850,23450,23500,23500,23400,210
|
|
20240527,145300,1444604550,23500,23400,23500,23400,47
|
|
20240527,145200,1443502100,23450,23450,23450,23400,17
|
|
20240527,145100,1443103550,23450,23450,23550,23400,98
|
|
20240527,145000,1440805000,23450,23500,23500,23400,374
|
|
20240527,144900,1432034650,23500,23500,23500,23450,87
|
|
20240527,144800,1429990300,23450,23450,23500,23450,46
|
|
20240527,144700,1428911100,23500,23500,23500,23450,180
|
|
20240527,144600,1424681150,23450,23450,23500,23450,32
|
|
20240527,144500,1423930150,23550,23500,23550,23500,9
|
|
20240527,144400,1423718600,23500,23400,23550,23400,104
|
|
20240527,144300,1421281100,23450,23450,23450,23400,223
|
|
20240527,144200,1416054300,23500,23500,23500,23500,1003
|
|
20240527,144100,1392483800,23500,23550,23550,23500,11
|
|
20240527,144000,1392224900,23550,23500,23550,23500,63
|
|
20240527,143900,1390743050,23550,23500,23550,23500,203
|
|
20240527,143800,1385962550,23550,23550,23550,23500,11
|
|
20240527,143700,1385703600,23550,23550,23550,23500,16
|
|
20240527,143600,1385326850,23500,23500,23550,23500,94
|
|
20240527,143500,1383117400,23550,23550,23550,23550,8
|
|
20240527,143400,1382929000,23550,23500,23550,23500,12
|
|
20240527,143300,1382646550,23550,23550,23550,23500,188
|
|
20240527,143200,1378227850,23550,23500,23550,23500,143
|
|
20240527,143100,1374862000,23550,23550,23550,23500,43
|
|
20240527,143000,1373849500,23500,23550,23550,23500,9
|
|
20240527,142900,1373637600,23500,23500,23550,23500,17
|
|
20240527,142800,1373237700,23500,23500,23550,23500,48
|
|
20240527,142700,1372109300,23500,23550,23550,23500,51
|
|
20240527,142600,1370908300,23550,23500,23550,23500,11
|
|
20240527,142500,1370649400,23550,23500,23550,23450,24
|
|
20240527,142400,1370084900,23450,23450,23500,23450,88
|
|
20240527,142300,1368018900,23450,23450,23500,23450,14
|
|
20240527,142200,1367690250,23450,23500,23500,23450,71
|
|
20240527,142100,1366021850,23550,23450,23550,23450,121
|
|
20240527,142000,1363178150,23450,23450,23450,23450,58
|
|
20240527,141900,1361818050,23450,23450,23450,23450,3
|
|
20240527,141800,1361747700,23450,23450,23450,23450,152
|
|
20240527,141700,1358183300,23450,23450,23450,23450,24
|
|
20240527,141600,1357620500,23500,23450,23500,23450,50
|
|
20240527,141500,1356447500,23450,23450,23450,23450,8
|
|
20240527,141400,1356259900,23350,23350,23400,23350,25
|
|
20240527,141300,1355675100,23350,23350,23350,23350,3
|
|
20240527,141200,1355605050,23350,23350,23400,23350,52
|
|
20240527,141100,1354390100,23350,23350,23350,23350,1
|
|
20240527,141000,1354366750,23350,23500,23500,23350,138
|
|
20240527,140900,1351124100,23500,23500,23500,23500,2
|
|
20240527,140800,1351077100,23500,23600,23600,23500,1457
|
|
20240527,140700,1316692100,23600,23600,23600,23600,1104
|
|
20240527,140600,1290637700,23550,23500,23600,23500,9154
|
|
20240527,140500,1074705250,23400,23450,23450,23400,39
|
|
20240527,140400,1073790750,23450,23350,23450,23350,4374
|
|
20240527,140300,971224150,23350,23350,23400,23350,2058
|
|
20240527,140200,923070000,23300,23250,23350,23250,8
|
|
20240527,140100,922883450,23350,23350,23400,23250,2226
|
|
20240527,140000,870917850,23300,23300,23350,23300,56
|
|
20240527,135900,869613000,23300,23300,23300,23300,1
|
|
20240527,135800,869589700,23350,23350,23350,23300,114
|
|
20240527,135700,866928800,23300,23300,23350,23300,31
|
|
20240527,135600,866205100,23300,23300,23300,23300,67
|
|
20240527,135500,864644000,23350,23300,23350,23250,1696
|
|
20240527,135400,825107800,23250,23300,23300,23250,264
|
|
20240527,135300,818956700,23300,23250,23300,23250,17
|
|
20240527,135200,818560850,23300,23200,23300,23200,909
|
|
20240527,135100,797427500,23250,23250,23250,23200,21
|
|
20240527,135000,796939300,23200,23200,23250,23200,13
|
|
20240527,134900,796637350,23200,23200,23200,23200,3
|
|
20240527,134800,796567750,23200,23200,23200,23200,39
|
|
20240527,134700,795662950,23200,23200,23200,23200,2
|
|
20240527,134600,795616550,23250,23200,23250,23200,22
|
|
20240527,134500,795105150,23200,23200,23200,23200,3
|
|
20240527,134400,795035550,23200,23200,23250,23200,86
|
|
20240527,134300,793038100,23200,23200,23200,23200,9
|
|
20240527,134200,792829300,23200,23200,23200,23200,14
|
|
20240527,134100,792504500,23200,23200,23200,23200,1
|
|
20240527,134000,792481300,23200,23200,23200,23200,40
|
|
20240527,133900,791553300,23200,23200,23200,23200,2
|
|
20240527,133800,791506900,23200,23200,23200,23200,1
|
|
20240527,133700,791483700,23200,23200,23200,23200,5
|
|
20240527,133600,791367700,23200,23200,23200,23200,53
|
|
20240527,133500,790138100,23200,23200,23200,23200,0
|
|
20240527,133400,790138100,23200,23200,23200,23200,2
|
|
20240527,133300,790091700,23200,23200,23250,23200,41
|
|
20240527,133200,789138600,23200,23200,23200,23200,291
|
|
20240527,133100,782387400,23200,23200,23200,23200,4
|
|
20240527,133000,782294600,23200,23200,23200,23200,27
|
|
20240527,132900,781668200,23200,23200,23200,23200,4
|
|
20240527,132800,781575400,23200,23200,23200,23200,38
|
|
20240527,132700,780693800,23200,23200,23200,23200,3
|
|
20240527,132600,780624200,23200,23200,23200,23200,296
|
|
20240527,132500,773757000,23200,23200,23250,23200,261
|
|
20240527,132400,767688850,23200,23200,23200,23200,42
|
|
20240527,132300,766714450,23200,23200,23200,23200,5
|
|
20240527,132200,766598450,23200,23200,23200,23200,95
|
|
20240527,132100,764394450,23200,23200,23200,23200,2
|
|
20240527,132000,764348050,23200,23200,23200,23200,36
|
|
20240527,131900,763512850,23200,23200,23200,23200,40
|
|
20240527,131800,762584850,23200,23200,23200,23200,4
|
|
20240527,131700,762492050,23200,23200,23200,23200,0
|
|
20240527,131600,762492050,23200,23200,23200,23200,45
|
|
20240527,131500,761448050,23250,23250,23250,23250,75
|
|
20240527,131400,759704300,23200,23200,23200,23200,10
|
|
20240527,131300,759472300,23200,23200,23200,23200,240
|
|
20240527,131200,753904300,23200,23200,23200,23200,51
|
|
20240527,131100,752721100,23200,23200,23200,23200,2
|
|
20240527,131000,752674700,23200,23250,23250,23200,178
|
|
20240527,130900,748536450,23200,23200,23200,23200,0
|
|
20240527,130800,748536450,23200,23200,23200,23200,37
|
|
20240527,130700,747678050,23200,23200,23200,23200,10
|
|
20240527,130600,747446050,23200,23200,23200,23200,0
|
|
20240527,130500,747446050,23200,23250,23250,23200,4
|
|
20240527,130400,747353150,23150,23150,23150,23150,36
|
|
20240527,130300,746519750,23150,23200,23200,23150,78
|
|
20240527,130200,744712250,23200,23200,23200,23200,19
|
|
20240527,130100,744271450,23200,23200,23200,23200,22
|
|
20240527,130000,743761050,23200,23200,23250,23150,99
|
|
20240527,125900,741463650,23200,23200,23200,23200,0
|
|
20240527,125800,741463650,23200,23200,23200,23200,2
|
|
20240527,125700,741417250,23200,23200,23200,23200,1259
|
|
20240527,125600,712208450,23200,23200,23200,23200,530
|
|
20240527,125500,699912450,23200,23200,23200,23200,1
|
|
20240527,125400,699889250,23200,23200,23200,23200,42
|
|
20240527,125300,698914850,23150,23150,23150,23150,22
|
|
20240527,125200,698405550,23200,23200,23200,23200,508
|
|
20240527,125100,686619950,23200,23250,23250,23200,334
|
|
20240527,125000,678870800,23250,23200,23250,23200,17
|
|
20240527,124900,678475650,23250,23250,23250,23200,17
|
|
20240527,124800,678080550,23200,23200,23200,23200,36
|
|
20240527,124700,677245350,23200,23200,23200,23200,2
|
|
20240527,124600,677198950,23200,23200,23200,23200,0
|
|
20240527,124500,677198950,23200,23200,23200,23200,3
|
|
20240527,124400,677129350,23200,23200,23200,23200,86
|
|
20240527,124300,675134150,23200,23200,23200,23200,0
|
|
20240527,124200,675134150,23200,23200,23200,23200,3
|
|
20240527,124100,675064550,23200,23200,23200,23200,0
|
|
20240527,124000,675064550,23200,23200,23200,23200,37
|
|
20240527,123900,674206150,23200,23200,23200,23200,0
|
|
20240527,123800,674206150,23200,23200,23200,23200,0
|
|
20240527,123700,674206150,23200,23200,23200,23200,234
|
|
20240527,123600,668777350,23200,23200,23200,23200,46
|
|
20240527,123500,667710150,23250,23250,23250,23250,30
|
|
20240527,123400,667012650,23200,23250,23250,23200,40
|
|
20240527,123300,666083700,23250,23250,23250,23250,12
|
|
20240527,123200,665804700,23200,23200,23200,23200,37
|
|
20240527,123100,664946300,23250,23200,23250,23200,38
|
|
20240527,123000,664063600,23200,23200,23200,23200,10
|
|
20240527,122900,663831600,23200,23200,23200,23200,2
|
|
20240527,122800,663785200,23250,23200,23250,23200,36
|
|
20240527,122700,662949900,23250,23200,23250,23200,3
|
|
20240527,122600,662880250,23200,23200,23200,23200,250
|
|
20240527,122500,657080250,23200,23200,23200,23200,0
|
|
20240527,122400,657080250,23200,23200,23200,23200,43
|
|
20240527,122300,656082650,23200,23200,23200,23200,150
|
|
20240527,122200,652602650,23200,23200,23200,23200,10
|
|
20240527,122100,652370650,23150,23150,23150,23150,2
|
|
20240527,122000,652324350,23150,23150,23150,23150,34
|
|
20240527,121900,651537250,23150,23150,23150,23150,1
|
|
20240527,121800,651514100,23150,23150,23150,23150,1
|
|
20240527,121700,651490950,23150,23200,23200,23150,24
|
|
20240527,121600,650934250,23200,23150,23200,23150,85
|
|
20240527,121500,648966300,23150,23150,23150,23150,12
|
|
20240527,121400,648688500,23150,23200,23200,23150,6
|
|
20240527,121300,648549400,23150,23150,23150,23150,0
|
|
20240527,121200,648549400,23150,23150,23150,23150,34
|
|
20240527,121100,647762300,23150,23150,23150,23150,2
|
|
20240527,121000,647716000,23200,23250,23250,23200,315
|
|
20240527,120900,640399350,23200,23200,23200,23200,1
|
|
20240527,120800,640376150,23150,23150,23200,23150,38
|
|
20240527,120700,639496400,23200,23200,23200,23200,0
|
|
20240527,120600,639496400,23200,23250,23250,23200,84
|
|
20240527,120500,637545700,23200,23200,23200,23200,123
|
|
20240527,120400,634692100,23200,23200,23200,23200,35
|
|
20240527,120300,633880100,23200,23200,23200,23200,2
|
|
20240527,120200,633833700,23250,23250,23250,23250,0
|
|
20240527,120100,633833700,23250,23150,23250,23150,10
|
|
20240527,120000,633601750,23200,23200,23200,23200,1535
|
|
20240527,115900,597989750,23250,23250,23250,23250,26
|
|
20240527,115800,597385250,23200,23250,23250,23200,24
|
|
20240527,115700,596827350,23250,23250,23250,23250,20
|
|
20240527,115600,596362350,23250,23200,23250,23200,116
|
|
20240527,115500,593667200,23250,23200,23250,23200,23
|
|
20240527,115400,593132500,23250,23250,23250,23250,6
|
|
20240527,115300,592993000,23250,23250,23250,23200,76
|
|
20240527,115200,591226100,23250,23200,23250,23200,96
|
|
20240527,115100,588995850,23200,23200,23200,23200,1
|
|
20240527,115000,588972650,23200,23250,23250,23200,66
|
|
20240527,114900,587438300,23200,23250,23250,23200,29
|
|
20240527,114800,586764200,23200,23200,23200,23200,38
|
|
20240527,114700,585882600,23250,23250,23250,23250,42
|
|
20240527,114600,584906100,23250,23200,23250,23200,30
|
|
20240527,114500,584208650,23250,23200,23250,23200,27
|
|
20240527,114400,583580950,23250,23200,23250,23200,40
|
|
20240527,114300,582652750,23200,23200,23250,23200,69
|
|
20240527,114200,581050500,23250,23250,23250,23250,0
|
|
20240527,114100,581050500,23250,23250,23250,23250,32
|
|
20240527,114000,580306500,23200,23200,23250,23200,105
|
|
20240527,113900,577869550,23250,23200,23250,23200,413
|
|
20240527,113800,568286400,23250,23250,23250,23250,46
|
|
20240527,113700,567216900,23200,23250,23250,23200,328
|
|
20240527,113600,559604900,23200,23200,23250,23200,54
|
|
20240527,113500,558351150,23200,23200,23200,23200,2
|
|
20240527,113400,558304750,23200,23200,23200,23200,0
|
|
20240527,113300,558304750,23200,23200,23200,23200,0
|
|
20240527,113200,558304750,23200,23200,23200,23200,36
|
|
20240527,113100,557469550,23200,23200,23200,23200,0
|
|
20240527,113000,557469550,23200,23200,23200,23200,3
|
|
20240527,112900,557399950,23250,23250,23250,23250,0
|
|
20240527,112800,557399950,23250,23200,23250,23200,69
|
|
20240527,112700,555797450,23200,23250,23250,23200,58
|
|
20240527,112600,554451450,23250,23250,23250,23250,0
|
|
20240527,112500,554451450,23250,23250,23250,23250,134
|
|
20240527,112400,551335950,23250,23250,23250,23250,37
|
|
20240527,112300,550475700,23250,23250,23250,23250,0
|
|
20240527,112200,550475700,23250,23250,23250,23250,169
|
|
20240527,112100,546546450,23250,23250,23250,23250,50
|
|
20240527,112000,545383950,23250,23250,23250,23250,447
|
|
20240527,111900,534991200,23250,23250,23250,23250,53
|
|
20240527,111800,533758950,23250,23250,23250,23250,1
|
|
20240527,111700,533735700,23250,23250,23250,23200,62
|
|
20240527,111600,532294300,23200,23250,23250,23200,97
|
|
20240527,111500,530043350,23250,23250,23250,23250,19
|
|
20240527,111400,529601600,23200,23200,23200,23200,31
|
|
20240527,111300,528882400,23250,23250,23250,23250,456
|
|
20240527,111200,518280400,23200,23200,23200,23200,35
|
|
20240527,111100,517468400,23200,23200,23200,23200,1
|
|
20240527,111000,517445200,23200,23250,23250,23200,261
|
|
20240527,110900,511381350,23200,23200,23200,23200,2
|
|
20240527,110800,511334950,23200,23200,23200,23200,33
|
|
20240527,110700,510569350,23200,23200,23200,23200,0
|
|
20240527,110600,510569350,23200,23200,23200,23200,2
|
|
20240527,110500,510522950,23200,23200,23200,23200,344
|
|
20240527,110400,502542150,23250,23200,23250,23200,44
|
|
20240527,110300,501520950,23200,23200,23200,23200,0
|
|
20240527,110200,501520950,23200,23250,23300,23200,1298
|
|
20240527,110100,471343000,23250,23300,23300,23250,74
|
|
20240527,110000,469621400,23300,23250,23300,23250,46
|
|
20240527,105900,468551250,23300,23300,23300,23300,24
|
|
20240527,105800,467992050,23250,23300,23300,23250,14
|
|
20240527,105700,467665950,23300,23300,23300,23300,37
|
|
20240527,105600,466803850,23300,23250,23300,23250,49
|
|
20240527,105500,465664000,23300,23300,23300,23300,25
|
|
20240527,105400,465081500,23300,23300,23300,23300,12
|
|
20240527,105300,464801900,23250,23300,23300,23250,14
|
|
20240527,105200,464475800,23250,23250,23300,23250,95
|
|
20240527,105100,462266450,23300,23300,23300,23250,26
|
|
20240527,105000,461660750,23300,23300,23300,23300,12
|
|
20240527,104900,461381150,23300,23300,23300,23300,13
|
|
20240527,104800,461078250,23250,23250,23300,23250,49
|
|
20240527,104700,459938400,23300,23300,23300,23250,226
|
|
20240527,104600,454682600,23250,23250,23300,23250,213
|
|
20240527,104500,449729900,23300,23300,23300,23250,19
|
|
20240527,104400,449287250,23300,23250,23300,23250,52
|
|
20240527,104300,448077350,23300,23250,23300,23250,14
|
|
20240527,104200,447751250,23250,23250,23250,23250,0
|
|
20240527,104100,447751250,23250,23250,23250,23250,0
|
|
20240527,104000,447751250,23250,23250,23250,23250,37
|
|
20240527,103900,446891000,23250,23250,23250,23250,0
|
|
20240527,103800,446891000,23250,23250,23250,23250,2
|
|
20240527,103700,446844500,23250,23250,23250,23250,177
|
|
20240527,103600,442729250,23300,23300,23300,23300,81
|
|
20240527,103500,440841950,23300,23400,23400,23300,226
|
|
20240527,103400,435565650,23400,23400,23400,23400,23
|
|
20240527,103300,435027450,23400,23350,23400,23350,15
|
|
20240527,103200,434676550,23400,23350,23400,23350,49
|
|
20240527,103100,433531700,23400,23400,23400,23400,14
|
|
20240527,103000,433204100,23350,23250,23350,23250,946
|
|
20240527,102900,411157600,23300,23300,23300,23300,17
|
|
20240527,102800,410761500,23250,23250,23250,23250,33
|
|
20240527,102700,409994250,23300,23300,23300,23250,46
|
|
20240527,102600,408922550,23250,23250,23250,23250,0
|
|
20240527,102500,408922550,23250,23250,23250,23250,23
|
|
20240527,102400,408387800,23250,23250,23250,23250,36
|
|
20240527,102300,407550800,23300,23300,23300,23300,73
|
|
20240527,102200,405849900,23300,23300,23300,23300,3
|
|
20240527,102100,405780000,23300,23300,23300,23300,349
|
|
20240527,102000,397648300,23300,23300,23300,23300,35
|
|
20240527,101900,396832800,23300,23300,23300,23300,0
|
|
20240527,101800,396832800,23300,23350,23350,23300,62
|
|
20240527,101700,395385700,23300,23300,23300,23300,879
|
|
20240527,101600,374905000,23350,23300,23350,23300,49
|
|
20240527,101500,373762600,23350,23350,23350,23350,87
|
|
20240527,101400,371731150,23350,23350,23350,23300,188
|
|
20240527,101300,367341400,23350,23350,23350,23350,3
|
|
20240527,101200,367271350,23350,23350,23350,23350,38
|
|
20240527,101100,366384050,23350,23350,23350,23350,0
|
|
20240527,101000,366384050,23350,23400,23400,23350,175
|
|
20240527,100900,362289250,23350,23300,23400,23300,23
|
|
20240527,100800,361751350,23350,23300,23350,23300,90
|
|
20240527,100700,359651600,23300,23300,23350,23300,4
|
|
20240527,100600,359558350,23350,23350,23350,23350,22
|
|
20240527,100500,359044650,23350,23350,23350,23300,62
|
|
20240527,100400,357597000,23300,23300,23300,23300,33
|
|
20240527,100300,356828100,23350,23350,23350,23350,30
|
|
20240527,100200,356127600,23350,23350,23350,23350,0
|
|
20240527,100100,356127600,23350,23350,23400,23300,64
|
|
20240527,100000,354633150,23350,23300,23350,23300,74
|
|
20240527,095900,352907000,23350,23350,23350,23350,0
|
|
20240527,095800,352907000,23350,23400,23400,23350,81
|
|
20240527,095700,351015600,23350,23350,23350,23350,52
|
|
20240527,095600,349801400,23400,23400,23400,23400,143
|
|
20240527,095500,346455200,23400,23300,23400,23300,2210
|
|
20240527,095400,294755850,23300,23300,23300,23250,63
|
|
20240527,095300,293288050,23250,23250,23250,23250,0
|
|
20240527,095200,293288050,23250,23250,23250,23250,55
|
|
20240527,095100,292009300,23250,23300,23300,23250,621
|
|
20240527,095000,277569850,23300,23300,23300,23300,2
|
|
20240527,094900,277523250,23250,23250,23250,23250,3
|
|
20240527,094800,277453500,23300,23300,23400,23300,230
|
|
20240527,094700,272094150,23300,23300,23300,23300,218
|
|
20240527,094600,267014750,23350,23300,23350,23300,598
|
|
20240527,094500,253061550,23350,23400,23400,23350,261
|
|
20240527,094400,246965150,23400,23400,23400,23350,350
|
|
20240527,094300,238776200,23450,23400,23450,23400,43
|
|
20240527,094200,237767950,23450,23450,23450,23450,0
|
|
20240527,094100,237767950,23450,23450,23450,23450,0
|
|
20240527,094000,237767950,23450,23400,23450,23350,62
|
|
20240527,093900,236318250,23350,23400,23500,23350,223
|
|
20240527,093800,231108950,23450,23450,23450,23450,331
|
|
20240527,093700,223347000,23500,23450,23500,23450,2
|
|
20240527,093600,223300050,23500,23500,23500,23500,1
|
|
20240527,093500,223276550,23500,23500,23500,23500,157
|
|
20240527,093400,219587050,23500,23500,23500,23500,9
|
|
20240527,093300,219375550,23500,23500,23500,23500,1
|
|
20240527,093200,219352050,23550,23550,23550,23550,335
|
|
20240527,093100,211462800,23550,23500,23550,23500,207
|
|
20240527,093000,206597950,23500,23400,23500,23400,229
|
|
20240527,092900,201217550,23450,23550,23550,23450,200
|
|
20240527,092800,196523000,23500,23500,23500,23500,250
|
|
20240527,092700,190648000,23500,23450,23500,23450,291
|
|
20240527,092600,183811500,23400,23450,23450,23400,562
|
|
20240527,092500,170632650,23500,23500,23500,23500,6
|
|
20240527,092400,170491650,23500,23500,23500,23500,0
|
|
20240527,092300,170491650,23500,23500,23500,23500,88
|
|
20240527,092200,168423650,23500,23450,23500,23450,85
|
|
20240527,092100,166430150,23500,23500,23500,23500,346
|
|
20240527,092000,158299150,23500,23550,23550,23500,152
|
|
20240527,091900,154725050,23500,23500,23500,23500,64
|
|
20240527,091800,153221050,23500,23500,23500,23500,82
|
|
20240527,091700,151294050,23500,23400,23500,23400,1024
|
|
20240527,091600,127283050,23400,23400,23400,23400,0
|
|
20240527,091500,127283050,23400,23450,23450,23400,49
|
|
20240527,091400,126134550,23400,23400,23400,23400,1
|
|
20240527,091300,126111150,23450,23450,23450,23450,0
|
|
20240527,091200,126111150,23450,23450,23450,23450,32
|
|
20240527,091100,125360750,23500,23400,23500,23400,225
|
|
20240527,091000,120083650,23400,23350,23400,23350,311
|
|
20240527,090900,112806700,23350,23350,23350,23350,19
|
|
20240527,090800,112363050,23350,23350,23350,23350,80
|
|
20240527,090700,110495050,23300,23300,23300,23300,5
|
|
20240527,090600,110378550,23300,23300,23300,23300,101
|
|
20240527,090500,108025250,23300,23250,23300,23250,130
|
|
20240527,090400,105001250,23300,23250,23300,23250,22
|
|
20240527,090300,104488800,23250,23250,23350,23250,520
|
|
20240527,090200,92398700,23250,23250,23250,23200,544
|
|
20240527,090100,79751700,23200,23250,23700,23150,2870
|
|
20240527,090000,12826650,23250,23300,23400,23250,551
|