577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183400,2443558650,22800,22800,22800,22800,3263
|
|
20240528,183300,2443558650,22800,22800,22800,22800,0
|
|
20240528,183200,2443558650,22800,22800,22800,22800,0
|
|
20240528,183100,2443558650,22800,22800,22800,22800,0
|
|
20240528,183000,2443558650,22800,22800,22800,22800,0
|
|
20240528,182900,2443558650,22800,22800,22800,22800,0
|
|
20240528,182800,2443558650,22800,22800,22800,22800,0
|
|
20240528,182700,2443558650,22800,22800,22800,22800,0
|
|
20240528,182600,2443558650,22800,22800,22800,22800,0
|
|
20240528,182500,2443558650,22800,22800,22800,22800,0
|
|
20240528,182400,2443558650,22800,22800,22800,22800,0
|
|
20240528,182300,2443558650,22800,22800,22800,22800,0
|
|
20240528,182200,2443558650,22800,22800,22800,22800,0
|
|
20240528,182100,2443558650,22800,22800,22800,22800,0
|
|
20240528,182000,2443558650,22800,22800,22800,22800,0
|
|
20240528,181900,2443558650,22800,22800,22800,22800,0
|
|
20240528,181800,2443558650,22800,22800,22800,22800,0
|
|
20240528,181700,2443558650,22800,22800,22800,22800,0
|
|
20240528,181600,2443558650,22800,22800,22800,22800,0
|
|
20240528,181500,2443558650,22800,22800,22800,22800,0
|
|
20240528,181400,2443558650,22800,22800,22800,22800,0
|
|
20240528,181300,2443558650,22800,22800,22800,22800,0
|
|
20240528,181200,2443558650,22800,22800,22800,22800,0
|
|
20240528,181100,2443558650,22800,22800,22800,22800,0
|
|
20240528,181000,2443558650,22800,22800,22800,22800,0
|
|
20240528,180900,2443558650,22800,22800,22800,22800,0
|
|
20240528,180800,2443558650,22800,22800,22800,22800,0
|
|
20240528,180700,2443558650,22800,22800,22800,22800,0
|
|
20240528,180600,2443558650,22800,22800,22800,22800,0
|
|
20240528,180500,2443558650,22800,22800,22800,22800,0
|
|
20240528,180400,2443558650,22800,22800,22800,22800,3263
|
|
20240528,180300,2443558650,22800,22800,22800,22800,0
|
|
20240528,180200,2443558650,22800,22800,22800,22800,0
|
|
20240528,180100,2443558650,22800,22800,22800,22800,0
|
|
20240528,180000,2443558650,22800,22800,22800,22800,0
|
|
20240528,175900,2443558650,22800,22800,22800,22800,0
|
|
20240528,175800,2443558650,22800,22800,22800,22800,0
|
|
20240528,175700,2443558650,22800,22800,22800,22800,0
|
|
20240528,175600,2443558650,22800,22800,22800,22800,0
|
|
20240528,175500,2443558650,22800,22800,22800,22800,0
|
|
20240528,175400,2443558650,22800,22800,22800,22800,0
|
|
20240528,175300,2443558650,22800,22800,22800,22800,0
|
|
20240528,175200,2443558650,22800,22800,22800,22800,0
|
|
20240528,175100,2443558650,22800,22800,22800,22800,0
|
|
20240528,175000,2443558650,22800,22800,22800,22800,0
|
|
20240528,174900,2443558650,22800,22800,22800,22800,0
|
|
20240528,174800,2443558650,22800,22800,22800,22800,0
|
|
20240528,174700,2443558650,22800,22800,22800,22800,0
|
|
20240528,174600,2443558650,22800,22800,22800,22800,0
|
|
20240528,174500,2443558650,22800,22800,22800,22800,0
|
|
20240528,174400,2443558650,22800,22800,22800,22800,0
|
|
20240528,174300,2443558650,22800,22800,22800,22800,0
|
|
20240528,174200,2443558650,22800,22800,22800,22800,0
|
|
20240528,174100,2443558650,22800,22800,22800,22800,0
|
|
20240528,174000,2443558650,22800,22800,22800,22800,0
|
|
20240528,173900,2443558650,22800,22800,22800,22800,0
|
|
20240528,173800,2443558650,22800,22800,22800,22800,0
|
|
20240528,173700,2443558650,22800,22800,22800,22800,0
|
|
20240528,173600,2443558650,22800,22800,22800,22800,0
|
|
20240528,173500,2443558650,22800,22800,22800,22800,0
|
|
20240528,173400,2443558650,22800,22800,22800,22800,3263
|
|
20240528,173300,2443558650,22800,22800,22800,22800,0
|
|
20240528,173200,2443558650,22800,22800,22800,22800,0
|
|
20240528,173100,2443558650,22800,22800,22800,22800,0
|
|
20240528,173000,2443558650,22800,22800,22800,22800,0
|
|
20240528,172900,2443558650,22800,22800,22800,22800,0
|
|
20240528,172800,2443558650,22800,22800,22800,22800,0
|
|
20240528,172700,2443558650,22800,22800,22800,22800,0
|
|
20240528,172600,2443558650,22800,22800,22800,22800,0
|
|
20240528,172500,2443558650,22800,22800,22800,22800,0
|
|
20240528,172400,2443558650,22800,22800,22800,22800,0
|
|
20240528,172300,2443558650,22800,22800,22800,22800,0
|
|
20240528,172200,2443558650,22800,22800,22800,22800,0
|
|
20240528,172100,2443558650,22800,22800,22800,22800,0
|
|
20240528,172000,2443558650,22800,22800,22800,22800,0
|
|
20240528,171900,2443558650,22800,22800,22800,22800,0
|
|
20240528,171800,2443558650,22800,22800,22800,22800,0
|
|
20240528,171700,2443558650,22800,22800,22800,22800,0
|
|
20240528,171600,2443558650,22800,22800,22800,22800,0
|
|
20240528,171500,2443558650,22800,22800,22800,22800,0
|
|
20240528,171400,2443558650,22800,22800,22800,22800,0
|
|
20240528,171300,2443558650,22800,22800,22800,22800,0
|
|
20240528,171200,2443558650,22800,22800,22800,22800,0
|
|
20240528,171100,2443558650,22800,22800,22800,22800,0
|
|
20240528,171000,2443558650,22800,22800,22800,22800,0
|
|
20240528,170900,2443558650,22800,22800,22800,22800,0
|
|
20240528,170800,2443558650,22800,22800,22800,22800,0
|
|
20240528,170700,2443558650,22800,22800,22800,22800,0
|
|
20240528,170600,2443558650,22800,22800,22800,22800,0
|
|
20240528,170500,2443558650,22800,22800,22800,22800,0
|
|
20240528,170400,2443558650,22800,22800,22800,22800,3263
|
|
20240528,170300,2443558650,22800,22800,22800,22800,0
|
|
20240528,170200,2443558650,22800,22800,22800,22800,0
|
|
20240528,170100,2443558650,22800,22800,22800,22800,0
|
|
20240528,170000,2443558650,22800,22800,22800,22800,0
|
|
20240528,165900,2443558650,22800,22800,22800,22800,0
|
|
20240528,165800,2443558650,22800,22800,22800,22800,0
|
|
20240528,165700,2443558650,22800,22800,22800,22800,0
|
|
20240528,165600,2443558650,22800,22800,22800,22800,0
|
|
20240528,165500,2443558650,22800,22800,22800,22800,0
|
|
20240528,165400,2443558650,22800,22800,22800,22800,0
|
|
20240528,165300,2443558650,22800,22800,22800,22800,0
|
|
20240528,165200,2443558650,22800,22800,22800,22800,0
|
|
20240528,165100,2443558650,22800,22800,22800,22800,0
|
|
20240528,165000,2443558650,22800,22800,22800,22800,0
|
|
20240528,164900,2443558650,22800,22800,22800,22800,0
|
|
20240528,164800,2443558650,22800,22800,22800,22800,0
|
|
20240528,164700,2443558650,22800,22800,22800,22800,0
|
|
20240528,164600,2443558650,22800,22800,22800,22800,0
|
|
20240528,164500,2443558650,22800,22800,22800,22800,0
|
|
20240528,164400,2443558650,22800,22800,22800,22800,0
|
|
20240528,164300,2443558650,22800,22800,22800,22800,0
|
|
20240528,164200,2443558650,22800,22800,22800,22800,0
|
|
20240528,164100,2443558650,22800,22800,22800,22800,0
|
|
20240528,164000,2443558650,22800,22800,22800,22800,0
|
|
20240528,163900,2443558650,22800,22800,22800,22800,0
|
|
20240528,163800,2443558650,22800,22800,22800,22800,0
|
|
20240528,163700,2443558650,22800,22800,22800,22800,0
|
|
20240528,163600,2443558650,22800,22800,22800,22800,0
|
|
20240528,163500,2443558650,22800,22800,22800,22800,0
|
|
20240528,163400,2443558650,22800,22800,22800,22800,3263
|
|
20240528,163300,2443558650,22800,22800,22800,22800,0
|
|
20240528,163200,2443558650,22800,22800,22800,22800,0
|
|
20240528,163100,2443558650,22800,22800,22800,22800,0
|
|
20240528,163000,2443558650,22800,22800,22800,22800,0
|
|
20240528,162900,2443558650,22800,22800,22800,22800,0
|
|
20240528,162800,2443558650,22800,22800,22800,22800,0
|
|
20240528,162700,2443558650,22800,22800,22800,22800,0
|
|
20240528,162600,2443558650,22800,22800,22800,22800,0
|
|
20240528,162500,2443558650,22800,22800,22800,22800,0
|
|
20240528,162400,2443558650,22800,22800,22800,22800,0
|
|
20240528,162300,2443558650,22800,22800,22800,22800,0
|
|
20240528,162200,2443558650,22800,22800,22800,22800,0
|
|
20240528,162100,2443558650,22800,22800,22800,22800,0
|
|
20240528,162000,2443558650,22800,22800,22800,22800,0
|
|
20240528,161900,2443558650,22800,22800,22800,22800,0
|
|
20240528,161800,2443558650,22800,22800,22800,22800,0
|
|
20240528,161700,2443558650,22800,22800,22800,22800,0
|
|
20240528,161600,2443558650,22800,22800,22800,22800,0
|
|
20240528,161500,2443558650,22800,22800,22800,22800,0
|
|
20240528,161400,2443558650,22800,22800,22800,22800,0
|
|
20240528,161300,2443558650,22800,22800,22800,22800,0
|
|
20240528,161200,2443558650,22800,22800,22800,22800,0
|
|
20240528,161100,2443558650,22800,22800,22800,22800,0
|
|
20240528,161000,2443558650,22800,22800,22800,22800,0
|
|
20240528,160900,2443558650,22800,22800,22800,22800,0
|
|
20240528,160800,2443558650,22800,22800,22800,22800,0
|
|
20240528,160700,2443558650,22800,22800,22800,22800,0
|
|
20240528,160600,2443558650,22800,22800,22800,22800,0
|
|
20240528,160500,2443558650,22800,22800,22800,22800,0
|
|
20240528,160400,2443558650,22800,22800,22800,22800,3263
|
|
20240528,160300,2443558650,22800,22800,22800,22800,0
|
|
20240528,160200,2443558650,22800,22800,22800,22800,0
|
|
20240528,160100,2443558650,22800,22800,22800,22800,0
|
|
20240528,160000,2443558650,22800,22800,22800,22800,0
|
|
20240528,155900,2443558650,22800,22800,22800,22800,0
|
|
20240528,155800,2443558650,22800,22800,22800,22800,0
|
|
20240528,155700,2443558650,22800,22800,22800,22800,0
|
|
20240528,155600,2443558650,22800,22800,22800,22800,0
|
|
20240528,155500,2443558650,22800,22800,22800,22800,0
|
|
20240528,155400,2443558650,22800,22800,22800,22800,0
|
|
20240528,155300,2443558650,22800,22800,22800,22800,0
|
|
20240528,155200,2443558650,22800,22800,22800,22800,0
|
|
20240528,155100,2443558650,22800,22800,22800,22800,0
|
|
20240528,155000,2443558650,22800,22800,22800,22800,0
|
|
20240528,154900,2443558650,22800,22800,22800,22800,0
|
|
20240528,154800,2443558650,22800,22800,22800,22800,0
|
|
20240528,154700,2443558650,22800,22800,22800,22800,0
|
|
20240528,154600,2443558650,22800,22800,22800,22800,0
|
|
20240528,154500,2443558650,22800,22800,22800,22800,0
|
|
20240528,154400,2443558650,22800,22800,22800,22800,0
|
|
20240528,154300,2443558650,22800,22800,22800,22800,0
|
|
20240528,154200,2443558650,22800,22800,22800,22800,0
|
|
20240528,154100,2443558650,22800,22800,22800,22800,0
|
|
20240528,154000,2443558650,22800,22800,22800,22800,0
|
|
20240528,153900,2443558650,22800,22800,22800,22800,0
|
|
20240528,153800,2443558650,22800,22800,22800,22800,0
|
|
20240528,153700,2443558650,22800,22800,22800,22800,0
|
|
20240528,153600,2443558650,22800,22800,22800,22800,0
|
|
20240528,153500,2443558650,22800,22800,22800,22800,0
|
|
20240528,153400,2443558650,22800,22800,22800,22800,3263
|
|
20240528,153300,2443558650,22800,22800,22800,22800,0
|
|
20240528,153200,2443558650,22800,22800,22800,22800,0
|
|
20240528,153100,2443558650,22800,22800,22800,22800,0
|
|
20240528,153000,2443558650,22800,22800,22800,22800,3263
|
|
20240528,152900,2369162250,22850,22850,22850,22850,0
|
|
20240528,152800,2369162250,22850,22850,22850,22850,0
|
|
20240528,152700,2369162250,22850,22850,22850,22850,0
|
|
20240528,152600,2369162250,22850,22850,22850,22850,0
|
|
20240528,152500,2369162250,22850,22850,22850,22850,0
|
|
20240528,152400,2369162250,22850,22850,22850,22850,0
|
|
20240528,152300,2369162250,22850,22850,22850,22850,0
|
|
20240528,152200,2369162250,22850,22850,22850,22850,0
|
|
20240528,152100,2369162250,22850,22850,22850,22850,0
|
|
20240528,152000,2369162250,22850,22850,22850,22850,0
|
|
20240528,151900,2369162250,22850,22800,22850,22800,542
|
|
20240528,151800,2356803750,22800,22900,22900,22800,1991
|
|
20240528,151700,2311325650,22850,22850,22850,22850,423
|
|
20240528,151600,2301660100,22850,22900,22950,22850,738
|
|
20240528,151500,2284771250,22900,22950,22950,22900,265
|
|
20240528,151400,2278702700,22900,22950,22950,22900,161
|
|
20240528,151300,2275013300,22950,22900,22950,22900,56
|
|
20240528,151200,2273730650,22900,22900,22900,22900,18
|
|
20240528,151100,2273318450,22950,22950,22950,22950,10
|
|
20240528,151000,2273088950,22950,22950,22950,22900,14
|
|
20240528,150900,2272767750,22950,22950,23000,22900,305
|
|
20240528,150800,2265774100,22950,22900,22950,22900,300
|
|
20240528,150700,2258889500,22900,22900,22900,22900,12
|
|
20240528,150600,2258614700,22900,22950,22950,22900,53
|
|
20240528,150500,2257400900,22950,22950,22950,22900,7
|
|
20240528,150400,2257240350,22950,22950,22950,22950,44
|
|
20240528,150300,2256230550,22950,22950,22950,22900,34
|
|
20240528,150200,2255451000,22900,22950,22950,22900,864
|
|
20240528,150100,2235664100,22950,22950,22950,22900,42
|
|
20240528,150000,2234700350,22950,22950,22950,22900,37
|
|
20240528,145900,2233851750,22900,22850,22950,22850,223
|
|
20240528,145800,2228752000,22900,22900,22950,22850,164
|
|
20240528,145700,2224998700,22900,22850,22950,22850,355
|
|
20240528,145600,2216872400,22850,22850,22950,22850,681
|
|
20240528,145500,2201269900,22850,22850,22900,22850,107
|
|
20240528,145400,2198824850,22850,22850,22900,22850,113
|
|
20240528,145300,2196242250,22850,22800,22850,22800,213
|
|
20240528,145200,2191382250,22800,22800,22850,22800,421
|
|
20240528,145100,2181777900,22800,22800,22850,22800,112
|
|
20240528,145000,2179224150,22800,22800,22850,22800,163
|
|
20240528,144900,2175507000,22800,22850,22850,22800,137
|
|
20240528,144800,2172382700,22800,22800,22850,22800,174
|
|
20240528,144700,2168413750,22800,22850,22900,22800,418
|
|
20240528,144600,2158865650,22800,22800,22800,22800,100
|
|
20240528,144500,2156585650,22800,22800,22850,22800,134
|
|
20240528,144400,2153530400,22800,22800,22850,22800,152
|
|
20240528,144300,2150064350,22800,22800,22850,22800,149
|
|
20240528,144200,2146664600,22800,22850,22850,22800,94
|
|
20240528,144100,2144521350,22800,22800,22850,22800,149
|
|
20240528,144000,2141123850,22850,22800,22850,22800,133
|
|
20240528,143900,2138090000,22800,22800,22850,22800,146
|
|
20240528,143800,2134759250,22800,22750,22800,22750,187
|
|
20240528,143700,2130502250,22750,22800,22800,22750,2545
|
|
20240528,143600,2072491000,22800,22800,22850,22800,260
|
|
20240528,143500,2066562050,22800,22800,22850,22800,272
|
|
20240528,143400,2060358850,22800,22800,22850,22800,501
|
|
20240528,143300,2048916450,22800,22800,22850,22800,76
|
|
20240528,143200,2047183400,22800,22800,22850,22800,153
|
|
20240528,143100,2043694950,22800,22850,22850,22800,88
|
|
20240528,143000,2041687650,22800,22800,22850,22800,47
|
|
20240528,142900,2040615850,22800,22850,22900,22800,3433
|
|
20240528,142800,1962255000,22850,22850,22900,22850,89
|
|
20240528,142700,1960220850,22850,22850,22900,22850,1034
|
|
20240528,142600,1936593800,22850,22850,22900,22850,35
|
|
20240528,142500,1935793950,22850,22850,22850,22850,155
|
|
20240528,142400,1932252200,22850,22900,22900,22850,61
|
|
20240528,142300,1930856750,22850,22900,22900,22850,42
|
|
20240528,142200,1929896800,22850,22850,22900,22850,279
|
|
20240528,142100,1923516300,22900,22900,22900,22850,88
|
|
20240528,142000,1921505200,22850,22850,22950,22850,211
|
|
20240528,141900,1916678650,22900,22900,22950,22900,1641
|
|
20240528,141800,1879099650,22900,22900,22900,22900,67
|
|
20240528,141700,1877565350,22900,22900,22900,22900,75
|
|
20240528,141600,1875847850,22900,22900,22900,22900,1295
|
|
20240528,141500,1846192350,22900,22900,22950,22900,31
|
|
20240528,141400,1845482150,22900,22900,22900,22900,7
|
|
20240528,141300,1845321850,22900,22950,22950,22900,166
|
|
20240528,141200,1841515150,22950,22900,22950,22900,416
|
|
20240528,141100,1831968600,22950,22900,22950,22900,20
|
|
20240528,141000,1831510550,22950,22900,22950,22900,251
|
|
20240528,140900,1825762600,22900,22900,22900,22900,18
|
|
20240528,140800,1825350400,22900,22900,22950,22900,14
|
|
20240528,140700,1825029750,22900,22900,22900,22900,61
|
|
20240528,140600,1823632850,22900,22900,22950,22900,36
|
|
20240528,140500,1822808300,22950,22950,22950,22900,100
|
|
20240528,140400,1820518200,22900,22900,22950,22900,66
|
|
20240528,140300,1819006500,22950,22950,22950,22900,10
|
|
20240528,140200,1818777350,22900,22950,22950,22900,3730
|
|
20240528,140100,1733203150,22950,22950,23000,22950,55
|
|
20240528,140000,1731940800,22950,22950,22950,22950,156
|
|
20240528,135900,1728360600,22950,22950,22950,22950,8
|
|
20240528,135800,1728177000,23000,22950,23000,22950,142
|
|
20240528,135700,1724917850,22950,22950,22950,22950,145
|
|
20240528,135600,1721590100,22950,22950,22950,22950,2
|
|
20240528,135500,1721544200,22950,22950,22950,22950,2
|
|
20240528,135400,1721498300,22950,23000,23050,22950,1203
|
|
20240528,135300,1693831400,23050,23050,23050,23050,7
|
|
20240528,135200,1693670050,23000,23000,23000,23000,8
|
|
20240528,135100,1693486050,23000,23050,23050,23000,44
|
|
20240528,135000,1692474000,23000,23050,23050,23000,4
|
|
20240528,134900,1692381950,23000,23000,23000,23000,0
|
|
20240528,134800,1692381950,23000,23000,23000,23000,111
|
|
20240528,134700,1689828950,23000,22950,23000,22950,15
|
|
20240528,134600,1689484050,22950,23000,23000,22950,5
|
|
20240528,134500,1689369150,23000,22950,23000,22950,49
|
|
20240528,134400,1688244550,23000,22950,23000,22950,5
|
|
20240528,134300,1688129600,23000,22950,23000,22950,3
|
|
20240528,134200,1688060700,22950,22950,23000,22950,125
|
|
20240528,134100,1685191900,22950,23000,23000,22950,8
|
|
20240528,134000,1685008050,23000,23000,23000,23000,1
|
|
20240528,133900,1684985050,23000,23000,23000,22950,649
|
|
20240528,133800,1670068750,23050,23000,23050,23000,115
|
|
20240528,133700,1667422100,23050,23000,23050,23000,15
|
|
20240528,133600,1667077000,23000,23050,23050,23000,45
|
|
20240528,133500,1666041900,23000,23000,23000,23000,4
|
|
20240528,133400,1665949900,23000,23050,23050,23000,6
|
|
20240528,133300,1665811750,23000,23000,23000,23000,44
|
|
20240528,133200,1664799750,23000,23050,23050,23000,44
|
|
20240528,133100,1663785750,23050,23050,23050,23050,4
|
|
20240528,133000,1663693550,23050,23050,23050,23000,53
|
|
20240528,132900,1662474400,23050,23050,23050,23050,1
|
|
20240528,132800,1662451350,23000,23050,23050,23000,5
|
|
20240528,132700,1662336250,23000,23000,23000,23000,43
|
|
20240528,132600,1661347250,23050,23000,23050,23000,3
|
|
20240528,132500,1661278200,23050,23000,23050,23000,132
|
|
20240528,132400,1658242150,23000,23050,23050,23000,5
|
|
20240528,132300,1658127000,23000,23000,23050,23000,48
|
|
20240528,132200,1657022900,23050,23050,23050,23050,0
|
|
20240528,132100,1657022900,23050,23000,23050,23000,6
|
|
20240528,132000,1656884700,23000,23000,23000,23000,158
|
|
20240528,131900,1653250700,23050,23000,23050,23000,3
|
|
20240528,131800,1653181650,23050,23050,23050,23050,5
|
|
20240528,131700,1653066400,23050,23000,23050,23000,49
|
|
20240528,131600,1651939250,23050,22950,23050,22950,128
|
|
20240528,131500,1649001400,22950,23050,23050,22950,3775
|
|
20240528,131400,1562313550,23000,23000,23000,23000,46
|
|
20240528,131300,1561255550,23050,23000,23050,23000,76
|
|
20240528,131200,1559507500,23050,23050,23050,23050,67
|
|
20240528,131100,1557963150,23100,23050,23100,23050,50
|
|
20240528,131000,1556810500,23050,23050,23100,23050,222
|
|
20240528,130900,1551682850,23100,23050,23100,23050,3
|
|
20240528,130800,1551613650,23100,23000,23100,23000,50
|
|
20240528,130700,1550463450,23000,23000,23000,23000,1270
|
|
20240528,130600,1521253450,23000,22950,23000,22950,23
|
|
20240528,130500,1520725400,23000,23050,23100,23000,3327
|
|
20240528,130400,1444164900,23050,23050,23050,23050,52
|
|
20240528,130300,1442966300,23050,23100,23100,23050,3
|
|
20240528,130200,1442897100,23100,23100,23100,23050,49
|
|
20240528,130100,1441767450,23100,23100,23100,23050,120
|
|
20240528,130000,1439000050,23100,23050,23100,23050,16
|
|
20240528,125900,1438631150,23100,23050,23100,23050,397
|
|
20240528,125800,1429480250,23100,23100,23100,23100,4
|
|
20240528,125700,1429387850,23050,23100,23100,23050,3
|
|
20240528,125600,1429318650,23050,23050,23050,23050,43
|
|
20240528,125500,1428327500,23100,23100,23100,23050,13
|
|
20240528,125400,1428027300,23100,23100,23100,23100,51
|
|
20240528,125300,1426849200,23050,23100,23100,23050,15
|
|
20240528,125200,1426503350,23050,23050,23100,23050,49
|
|
20240528,125100,1425373800,23050,23050,23050,23050,0
|
|
20240528,125000,1425373800,23050,23050,23050,23050,12
|
|
20240528,124900,1425097200,23050,23100,23100,23050,45
|
|
20240528,124800,1424059850,23100,23050,23100,23050,5
|
|
20240528,124700,1423944500,23100,23050,23100,23050,501
|
|
20240528,124600,1412396400,23050,23100,23100,23050,46
|
|
20240528,124500,1411336050,23100,23100,23100,23100,4
|
|
20240528,124400,1411243650,23050,23050,23050,23050,202
|
|
20240528,124300,1406587550,23050,23050,23100,23050,86
|
|
20240528,124200,1404603200,23100,23100,23100,23100,2
|
|
20240528,124100,1404557000,23050,23050,23050,23050,689
|
|
20240528,124000,1388675550,23100,23100,23100,23050,47
|
|
20240528,123900,1387592050,23050,23100,23100,23050,4
|
|
20240528,123800,1387499750,23050,23050,23050,23050,0
|
|
20240528,123700,1387499750,23050,23050,23050,23050,45
|
|
20240528,123600,1386462500,23100,23100,23100,23100,1
|
|
20240528,123500,1386439400,23100,23050,23100,23050,10
|
|
20240528,123400,1386208700,23100,23050,23100,23050,83
|
|
20240528,123300,1384293550,23050,23050,23050,23050,2
|
|
20240528,123200,1384247450,23100,23100,23100,23100,6
|
|
20240528,123100,1384108850,23050,23050,23050,23050,44
|
|
20240528,123000,1383094650,23100,23100,23100,23100,78
|
|
20240528,122900,1381292850,23100,23100,23100,23100,30
|
|
20240528,122800,1380599850,23100,23050,23100,23050,46
|
|
20240528,122700,1379539500,23050,23050,23050,23050,0
|
|
20240528,122600,1379539500,23050,23100,23100,23050,34
|
|
20240528,122500,1378755700,23050,23100,23100,23050,12
|
|
20240528,122400,1378478550,23100,23100,23150,23100,33
|
|
20240528,122300,1377716200,23100,23100,23100,23100,2
|
|
20240528,122200,1377670000,23100,23100,23100,23100,3
|
|
20240528,122100,1377600700,23100,23100,23100,23050,63
|
|
20240528,122000,1376147550,23100,23150,23150,23100,3
|
|
20240528,121900,1376078150,23100,23100,23150,23100,40
|
|
20240528,121800,1375154000,23100,23100,23100,23100,43
|
|
20240528,121700,1374160700,23150,23100,23150,23100,4
|
|
20240528,121600,1374068200,23150,23150,23150,23150,3
|
|
20240528,121500,1373998750,23100,23100,23100,23100,47
|
|
20240528,121400,1372913050,23100,23100,23100,23100,0
|
|
20240528,121300,1372913050,23100,23150,23150,23100,8
|
|
20240528,121200,1372728150,23100,23100,23150,23100,46
|
|
20240528,121100,1371665450,23150,23150,23150,23150,0
|
|
20240528,121000,1371665450,23150,23100,23150,23100,223
|
|
20240528,120900,1366503550,23100,23100,23100,23100,194
|
|
20240528,120800,1362022150,23100,23150,23150,23100,3
|
|
20240528,120700,1361952800,23100,23100,23100,23100,0
|
|
20240528,120600,1361952800,23100,23150,23150,23100,49
|
|
20240528,120500,1360820700,23100,23100,23100,23100,16
|
|
20240528,120400,1360451100,23100,23150,23150,23100,4
|
|
20240528,120300,1360358650,23150,23150,23150,23100,77
|
|
20240528,120200,1358578800,23100,23150,23150,23100,326
|
|
20240528,120100,1351047500,23100,23100,23100,23100,2
|
|
20240528,120000,1351001300,23100,23100,23150,23100,81
|
|
20240528,115900,1349130100,23150,23100,23150,23100,46
|
|
20240528,115800,1348065300,23100,23100,23100,23100,22
|
|
20240528,115700,1347557100,23100,23100,23150,23100,66
|
|
20240528,115600,1346031800,23150,23150,23150,23150,2
|
|
20240528,115500,1345985500,23150,23100,23150,23100,11
|
|
20240528,115400,1345731300,23100,23100,23100,23100,59
|
|
20240528,115300,1344368400,23100,23150,23150,23100,11
|
|
20240528,115200,1344114200,23100,23100,23100,23100,0
|
|
20240528,115100,1344114200,23100,23100,23150,23100,10
|
|
20240528,115000,1343883100,23100,23050,23100,23050,958
|
|
20240528,114900,1321753400,23050,23050,23050,23050,7
|
|
20240528,114800,1321592050,23100,23050,23100,23050,3
|
|
20240528,114700,1321522850,23050,23100,23100,23050,45
|
|
20240528,114600,1320485550,23050,23050,23100,23050,24
|
|
20240528,114500,1319931550,23050,23050,23050,23050,1
|
|
20240528,114400,1319908500,23050,23050,23050,23050,52
|
|
20240528,114300,1318709900,23100,23100,23100,23100,19
|
|
20240528,114200,1318271000,23050,23050,23050,23050,8
|
|
20240528,114100,1318086600,23100,23050,23100,23050,76
|
|
20240528,114000,1316333250,23050,23100,23100,23050,9
|
|
20240528,113900,1316125700,23100,23050,23100,23050,4
|
|
20240528,113800,1316033450,23050,23100,23100,23050,413
|
|
20240528,113700,1306510600,23050,23100,23100,23050,4
|
|
20240528,113600,1306418300,23100,23050,23100,23050,208
|
|
20240528,113500,1301623850,23050,23050,23100,23050,56
|
|
20240528,113400,1300333000,23050,23050,23050,23050,0
|
|
20240528,113300,1300333000,23050,23050,23100,23050,13
|
|
20240528,113200,1300033100,23050,23100,23100,23050,47
|
|
20240528,113100,1298949600,23050,23050,23100,23050,185
|
|
20240528,113000,1294679250,23050,23050,23050,23000,183
|
|
20240528,112900,1290461700,23050,23050,23050,23050,427
|
|
20240528,112800,1280619350,23100,23050,23100,23050,16
|
|
20240528,112700,1280249850,23050,23100,23100,23050,21
|
|
20240528,112600,1279765050,23050,23050,23100,23050,47
|
|
20240528,112500,1278681650,23050,23100,23100,23050,11
|
|
20240528,112400,1278428050,23100,23100,23100,23050,19
|
|
20240528,112300,1277989250,23100,23050,23100,23050,55
|
|
20240528,112200,1276721350,23050,23050,23050,23050,2
|
|
20240528,112100,1276675250,23050,23050,23050,23050,740
|
|
20240528,112000,1259618250,23050,23050,23100,23050,181
|
|
20240528,111900,1255446100,23100,23100,23100,23050,4
|
|
20240528,111800,1255353800,23050,23100,23100,23050,20
|
|
20240528,111700,1254892100,23100,23050,23100,23050,22
|
|
20240528,111600,1254384400,23050,23050,23050,23050,51
|
|
20240528,111500,1253208850,23100,23150,23150,23100,305
|
|
20240528,111400,1246163250,23100,23150,23150,23100,9
|
|
20240528,111300,1245955200,23100,23100,23100,23100,45
|
|
20240528,111200,1244915700,23150,23100,23150,23100,21
|
|
20240528,111100,1244429900,23100,23150,23150,23100,3
|
|
20240528,111000,1244360550,23150,23100,23150,23100,272
|
|
20240528,110900,1238066650,23100,23150,23150,23100,59
|
|
20240528,110800,1236700900,23100,23100,23100,23100,7
|
|
20240528,110700,1236539200,23100,23100,23150,23100,152
|
|
20240528,110600,1233027900,23150,23100,23150,23100,7
|
|
20240528,110500,1232866150,23150,23100,23150,23100,7
|
|
20240528,110400,1232704400,23150,23150,23150,23050,56
|
|
20240528,110300,1231412300,23100,23050,23100,23050,57
|
|
20240528,110200,1230095950,23100,23100,23100,23050,409
|
|
20240528,110100,1220667450,23100,23100,23150,23050,49
|
|
20240528,110000,1219537650,23050,23050,23050,23050,41
|
|
20240528,105900,1218592600,23050,23050,23100,23050,133
|
|
20240528,105800,1215520600,23100,23100,23100,23050,279
|
|
20240528,105700,1209079800,23100,23050,23100,23050,39
|
|
20240528,105600,1208179350,23050,23050,23100,23050,179
|
|
20240528,105500,1204052350,23100,23050,23100,23050,103
|
|
20240528,105400,1201677950,23050,23050,23100,23050,12
|
|
20240528,105300,1201401150,23050,23050,23050,23050,40
|
|
20240528,105200,1200479150,23050,23050,23100,23050,326
|
|
20240528,105100,1192964100,23050,23100,23100,23050,11
|
|
20240528,105000,1192710350,23050,23100,23100,23050,67
|
|
20240528,104900,1191164450,23150,23050,23150,23050,99
|
|
20240528,104800,1188881700,23050,23100,23100,23050,75
|
|
20240528,104700,1187152800,23100,23050,23100,23050,81
|
|
20240528,104600,1185285700,23100,23050,23100,23050,66
|
|
20240528,104500,1183763350,23050,23050,23100,23050,65
|
|
20240528,104400,1182264400,23100,23000,23100,23000,983
|
|
20240528,104300,1159606250,23000,23000,23000,23000,48
|
|
20240528,104200,1158502250,23050,23050,23050,23000,68
|
|
20240528,104100,1156937100,23050,23050,23050,23000,45
|
|
20240528,104000,1155901950,23000,23000,23050,23000,72
|
|
20240528,103900,1154245150,23000,23000,23000,23000,56
|
|
20240528,103800,1152957150,23000,23050,23050,23000,45
|
|
20240528,103700,1151921900,23000,23000,23050,23000,64
|
|
20240528,103600,1150449200,23050,23050,23050,23050,933
|
|
20240528,103500,1128943550,23100,23050,23100,23000,248
|
|
20240528,103400,1123229150,23000,23050,23050,23000,84
|
|
20240528,103300,1121295450,23050,23000,23050,23000,88
|
|
20240528,103200,1119269700,23000,23050,23050,23000,456
|
|
20240528,103100,1108775500,23050,23100,23150,23050,2030
|
|
20240528,103000,1061945250,23100,23150,23150,23100,67
|
|
20240528,102900,1060396300,23150,23150,23150,23100,282
|
|
20240528,102800,1053881450,23100,23100,23150,23100,54
|
|
20240528,102700,1052633900,23150,23100,23150,23100,94
|
|
20240528,102600,1050462450,23100,23100,23100,23100,102
|
|
20240528,102500,1048106250,23150,23100,23150,23100,45
|
|
20240528,102400,1047066550,23100,23150,23150,23100,58
|
|
20240528,102300,1045726500,23150,23150,23150,23150,135
|
|
20240528,102200,1042601250,23150,23100,23150,23100,135
|
|
20240528,102100,1039482700,23200,23100,23200,23100,50
|
|
20240528,102000,1038327400,23100,23150,23150,23100,45
|
|
20240528,101900,1037287600,23200,23100,23200,23100,4
|
|
20240528,101800,1037195100,23100,23100,23250,23100,209
|
|
20240528,101700,1032359850,23100,23100,23150,23100,45
|
|
20240528,101600,1031320300,23150,23150,23150,23150,29
|
|
20240528,101500,1030648950,23100,23150,23150,23100,39
|
|
20240528,101400,1029747950,23100,23150,23150,23100,82
|
|
20240528,101300,1027853700,23150,23150,23150,23100,274
|
|
20240528,101200,1021517350,23100,23200,23200,23100,494
|
|
20240528,101100,1010104550,23200,23150,23200,23100,96
|
|
20240528,101000,1007886100,23150,23100,23350,23100,1436
|
|
20240528,100900,974522100,23150,23100,23150,23100,203
|
|
20240528,100800,969829900,23150,23100,23150,23100,94
|
|
20240528,100700,967658400,23100,23100,23100,23100,12
|
|
20240528,100600,967381200,23100,23100,23150,23100,71
|
|
20240528,100500,965740350,23050,23050,23100,23050,383
|
|
20240528,100400,956911950,23050,23050,23050,23050,14
|
|
20240528,100300,956589250,23050,23100,23150,23050,90
|
|
20240528,100200,954510650,23050,23050,23100,23050,110
|
|
20240528,100100,951975000,23100,23050,23100,23050,35
|
|
20240528,100000,951166650,23100,23150,23150,23100,17
|
|
20240528,095900,950773900,23100,23150,23150,23100,118
|
|
20240528,095800,948044350,23250,23250,23250,23250,1
|
|
20240528,095700,948021100,23150,23150,23200,23100,60
|
|
20240528,095600,946634100,23250,23050,23300,23050,1189
|
|
20240528,095500,919028400,23100,23050,23100,23050,39
|
|
20240528,095400,918129350,23050,23050,23050,23050,42
|
|
20240528,095300,917161250,23150,23050,23150,23050,101
|
|
20240528,095200,914832050,23150,23100,23150,23100,22
|
|
20240528,095100,914323100,23050,23050,23050,23050,41
|
|
20240528,095000,913378050,23150,23050,23150,23000,48
|
|
20240528,094900,912271650,23050,23100,23100,23000,32
|
|
20240528,094800,911534050,23000,23050,23250,23000,539
|
|
20240528,094700,899024150,23050,23050,23050,23000,160
|
|
20240528,094600,895337900,23050,23100,23100,23050,552
|
|
20240528,094500,882612200,23050,23100,23100,23050,471
|
|
20240528,094400,871754450,23100,23050,23100,23050,56
|
|
20240528,094300,870462800,23050,23050,23100,23050,202
|
|
20240528,094200,865801650,23050,23000,23050,23000,108
|
|
20240528,094100,863314350,23000,23000,23050,23000,1255
|
|
20240528,094000,834448400,23000,23050,23050,23000,84
|
|
20240528,093900,832514400,23050,23050,23050,23000,58
|
|
20240528,093800,831179350,23000,23000,23050,23000,16
|
|
20240528,093700,830811250,23000,23050,23050,23000,57
|
|
20240528,093600,829499150,23050,23050,23050,23000,1085
|
|
20240528,093500,804540350,23050,23000,23050,23000,406
|
|
20240528,093400,795189750,23000,23000,23050,23000,48
|
|
20240528,093300,794085550,23050,23050,23050,23050,37
|
|
20240528,093200,793232700,23050,23050,23050,23000,45
|
|
20240528,093100,792195900,23000,23050,23050,23000,448
|
|
20240528,093000,781871400,23050,23000,23050,23000,383
|
|
20240528,092900,773055700,23000,23000,23000,23000,2
|
|
20240528,092800,773009700,23000,23050,23050,23000,1107
|
|
20240528,092700,747538250,23050,23050,23050,23050,47
|
|
20240528,092600,746454900,23050,23050,23050,23050,629
|
|
20240528,092500,731956450,23050,23050,23050,23050,250
|
|
20240528,092400,726193950,23050,23050,23100,23050,245
|
|
20240528,092300,720546550,23050,23050,23050,23050,16
|
|
20240528,092200,720177750,23050,23100,23100,23050,916
|
|
20240528,092100,699062400,23100,23050,23100,23050,66
|
|
20240528,092000,697540450,23100,23100,23100,23100,67
|
|
20240528,091900,695992750,23100,23100,23100,23100,505
|
|
20240528,091800,684327250,23100,23050,23100,23050,42
|
|
20240528,091700,683359100,23050,23050,23100,23050,792
|
|
20240528,091600,665084650,23050,23000,23050,23000,804
|
|
20240528,091500,646582900,23050,23050,23050,23000,2529
|
|
20240528,091400,588293900,23050,23100,23100,23050,411
|
|
20240528,091300,578817150,23100,23100,23150,23050,2046
|
|
20240528,091200,531554600,23100,23150,23200,23100,143
|
|
20240528,091100,528248300,23150,23100,23150,23100,8307
|
|
20240528,091000,336354350,23150,23200,23250,23150,2245
|
|
20240528,090900,284328150,23250,23200,23250,23150,3763
|
|
20240528,090800,197018300,23150,23350,23350,23150,1963
|
|
20240528,090700,151460750,23350,23350,23350,23250,5074
|
|
20240528,090600,33422300,23400,23400,23400,23350,122
|
|
20240528,090500,30572900,23350,23350,23350,23350,189
|
|
20240528,090400,26159750,23350,23400,23400,23350,127
|
|
20240528,090300,23191800,23400,23300,23400,23300,214
|
|
20240528,090200,18196500,23300,23350,23350,23300,154
|
|
20240528,090100,14601550,23400,23350,23400,23350,199
|
|
20240528,090000,9945000,23400,23400,23400,23400,425
|