577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,183400,392945000,24500,24500,24500,24500,918
|
|
20240527,183300,392945000,24500,24500,24500,24500,0
|
|
20240527,183200,392945000,24500,24500,24500,24500,0
|
|
20240527,183100,392945000,24500,24500,24500,24500,0
|
|
20240527,183000,392945000,24500,24500,24500,24500,0
|
|
20240527,182900,392945000,24500,24500,24500,24500,0
|
|
20240527,182800,392945000,24500,24500,24500,24500,0
|
|
20240527,182700,392945000,24500,24500,24500,24500,0
|
|
20240527,182600,392945000,24500,24500,24500,24500,0
|
|
20240527,182500,392945000,24500,24500,24500,24500,0
|
|
20240527,182400,392945000,24500,24500,24500,24500,0
|
|
20240527,182300,392945000,24500,24500,24500,24500,0
|
|
20240527,182200,392945000,24500,24500,24500,24500,0
|
|
20240527,182100,392945000,24500,24500,24500,24500,0
|
|
20240527,182000,392945000,24500,24500,24500,24500,0
|
|
20240527,181900,392945000,24500,24500,24500,24500,0
|
|
20240527,181800,392945000,24500,24500,24500,24500,0
|
|
20240527,181700,392945000,24500,24500,24500,24500,0
|
|
20240527,181600,392945000,24500,24500,24500,24500,0
|
|
20240527,181500,392945000,24500,24500,24500,24500,0
|
|
20240527,181400,392945000,24500,24500,24500,24500,0
|
|
20240527,181300,392945000,24500,24500,24500,24500,0
|
|
20240527,181200,392945000,24500,24500,24500,24500,0
|
|
20240527,181100,392945000,24500,24500,24500,24500,0
|
|
20240527,181000,392945000,24500,24500,24500,24500,0
|
|
20240527,180900,392945000,24500,24500,24500,24500,0
|
|
20240527,180800,392945000,24500,24500,24500,24500,0
|
|
20240527,180700,392945000,24500,24500,24500,24500,0
|
|
20240527,180600,392945000,24500,24500,24500,24500,0
|
|
20240527,180500,392945000,24500,24500,24500,24500,0
|
|
20240527,180400,392945000,24500,24500,24500,24500,918
|
|
20240527,180300,392945000,24500,24500,24500,24500,0
|
|
20240527,180200,392945000,24500,24500,24500,24500,0
|
|
20240527,180100,392945000,24500,24500,24500,24500,0
|
|
20240527,180000,392945000,24500,24500,24500,24500,0
|
|
20240527,175900,392945000,24500,24500,24500,24500,0
|
|
20240527,175800,392945000,24500,24500,24500,24500,0
|
|
20240527,175700,392945000,24500,24500,24500,24500,0
|
|
20240527,175600,392945000,24500,24500,24500,24500,0
|
|
20240527,175500,392945000,24500,24500,24500,24500,0
|
|
20240527,175400,392945000,24500,24500,24500,24500,0
|
|
20240527,175300,392945000,24500,24500,24500,24500,0
|
|
20240527,175200,392945000,24500,24500,24500,24500,0
|
|
20240527,175100,392945000,24500,24500,24500,24500,0
|
|
20240527,175000,392945000,24500,24500,24500,24500,0
|
|
20240527,174900,392945000,24500,24500,24500,24500,0
|
|
20240527,174800,392945000,24500,24500,24500,24500,0
|
|
20240527,174700,392945000,24500,24500,24500,24500,0
|
|
20240527,174600,392945000,24500,24500,24500,24500,0
|
|
20240527,174500,392945000,24500,24500,24500,24500,0
|
|
20240527,174400,392945000,24500,24500,24500,24500,0
|
|
20240527,174300,392945000,24500,24500,24500,24500,0
|
|
20240527,174200,392945000,24500,24500,24500,24500,0
|
|
20240527,174100,392945000,24500,24500,24500,24500,0
|
|
20240527,174000,392945000,24500,24500,24500,24500,0
|
|
20240527,173900,392945000,24500,24500,24500,24500,0
|
|
20240527,173800,392945000,24500,24500,24500,24500,0
|
|
20240527,173700,392945000,24500,24500,24500,24500,0
|
|
20240527,173600,392945000,24500,24500,24500,24500,0
|
|
20240527,173500,392945000,24500,24500,24500,24500,0
|
|
20240527,173400,392945000,24500,24500,24500,24500,918
|
|
20240527,173300,392945000,24500,24500,24500,24500,0
|
|
20240527,173200,392945000,24500,24500,24500,24500,0
|
|
20240527,173100,392945000,24500,24500,24500,24500,0
|
|
20240527,173000,392945000,24500,24500,24500,24500,0
|
|
20240527,172900,392945000,24500,24500,24500,24500,0
|
|
20240527,172800,392945000,24500,24500,24500,24500,0
|
|
20240527,172700,392945000,24500,24500,24500,24500,0
|
|
20240527,172600,392945000,24500,24500,24500,24500,0
|
|
20240527,172500,392945000,24500,24500,24500,24500,0
|
|
20240527,172400,392945000,24500,24500,24500,24500,0
|
|
20240527,172300,392945000,24500,24500,24500,24500,0
|
|
20240527,172200,392945000,24500,24500,24500,24500,0
|
|
20240527,172100,392945000,24500,24500,24500,24500,0
|
|
20240527,172000,392945000,24500,24500,24500,24500,0
|
|
20240527,171900,392945000,24500,24500,24500,24500,0
|
|
20240527,171800,392945000,24500,24500,24500,24500,0
|
|
20240527,171700,392945000,24500,24500,24500,24500,0
|
|
20240527,171600,392945000,24500,24500,24500,24500,0
|
|
20240527,171500,392945000,24500,24500,24500,24500,0
|
|
20240527,171400,392945000,24500,24500,24500,24500,0
|
|
20240527,171300,392945000,24500,24500,24500,24500,0
|
|
20240527,171200,392945000,24500,24500,24500,24500,0
|
|
20240527,171100,392945000,24500,24500,24500,24500,0
|
|
20240527,171000,392945000,24500,24500,24500,24500,0
|
|
20240527,170900,392945000,24500,24500,24500,24500,0
|
|
20240527,170800,392945000,24500,24500,24500,24500,0
|
|
20240527,170700,392945000,24500,24500,24500,24500,0
|
|
20240527,170600,392945000,24500,24500,24500,24500,0
|
|
20240527,170500,392945000,24500,24500,24500,24500,0
|
|
20240527,170400,392945000,24500,24500,24500,24500,918
|
|
20240527,170300,392945000,24500,24500,24500,24500,0
|
|
20240527,170200,392945000,24500,24500,24500,24500,0
|
|
20240527,170100,392945000,24500,24500,24500,24500,0
|
|
20240527,170000,392945000,24500,24500,24500,24500,0
|
|
20240527,165900,392945000,24500,24500,24500,24500,0
|
|
20240527,165800,392945000,24500,24500,24500,24500,0
|
|
20240527,165700,392945000,24500,24500,24500,24500,0
|
|
20240527,165600,392945000,24500,24500,24500,24500,0
|
|
20240527,165500,392945000,24500,24500,24500,24500,0
|
|
20240527,165400,392945000,24500,24500,24500,24500,0
|
|
20240527,165300,392945000,24500,24500,24500,24500,0
|
|
20240527,165200,392945000,24500,24500,24500,24500,0
|
|
20240527,165100,392945000,24500,24500,24500,24500,0
|
|
20240527,165000,392945000,24500,24500,24500,24500,0
|
|
20240527,164900,392945000,24500,24500,24500,24500,0
|
|
20240527,164800,392945000,24500,24500,24500,24500,0
|
|
20240527,164700,392945000,24500,24500,24500,24500,0
|
|
20240527,164600,392945000,24500,24500,24500,24500,0
|
|
20240527,164500,392945000,24500,24500,24500,24500,0
|
|
20240527,164400,392945000,24500,24500,24500,24500,0
|
|
20240527,164300,392945000,24500,24500,24500,24500,0
|
|
20240527,164200,392945000,24500,24500,24500,24500,0
|
|
20240527,164100,392945000,24500,24500,24500,24500,0
|
|
20240527,164000,392945000,24500,24500,24500,24500,0
|
|
20240527,163900,392945000,24500,24500,24500,24500,0
|
|
20240527,163800,392945000,24500,24500,24500,24500,0
|
|
20240527,163700,392945000,24500,24500,24500,24500,0
|
|
20240527,163600,392945000,24500,24500,24500,24500,0
|
|
20240527,163500,392945000,24500,24500,24500,24500,0
|
|
20240527,163400,392945000,24500,24500,24500,24500,918
|
|
20240527,163300,392945000,24500,24500,24500,24500,0
|
|
20240527,163200,392945000,24500,24500,24500,24500,0
|
|
20240527,163100,392945000,24500,24500,24500,24500,0
|
|
20240527,163000,392945000,24500,24500,24500,24500,0
|
|
20240527,162900,392945000,24500,24500,24500,24500,0
|
|
20240527,162800,392945000,24500,24500,24500,24500,0
|
|
20240527,162700,392945000,24500,24500,24500,24500,0
|
|
20240527,162600,392945000,24500,24500,24500,24500,0
|
|
20240527,162500,392945000,24500,24500,24500,24500,0
|
|
20240527,162400,392945000,24500,24500,24500,24500,0
|
|
20240527,162300,392945000,24500,24500,24500,24500,0
|
|
20240527,162200,392945000,24500,24500,24500,24500,0
|
|
20240527,162100,392945000,24500,24500,24500,24500,0
|
|
20240527,162000,392945000,24500,24500,24500,24500,0
|
|
20240527,161900,392945000,24500,24500,24500,24500,0
|
|
20240527,161800,392945000,24500,24500,24500,24500,0
|
|
20240527,161700,392945000,24500,24500,24500,24500,0
|
|
20240527,161600,392945000,24500,24500,24500,24500,0
|
|
20240527,161500,392945000,24500,24500,24500,24500,0
|
|
20240527,161400,392945000,24500,24500,24500,24500,0
|
|
20240527,161300,392945000,24500,24500,24500,24500,0
|
|
20240527,161200,392945000,24500,24500,24500,24500,0
|
|
20240527,161100,392945000,24500,24500,24500,24500,0
|
|
20240527,161000,392945000,24500,24500,24500,24500,0
|
|
20240527,160900,392945000,24500,24500,24500,24500,0
|
|
20240527,160800,392945000,24500,24500,24500,24500,0
|
|
20240527,160700,392945000,24500,24500,24500,24500,0
|
|
20240527,160600,392945000,24500,24500,24500,24500,0
|
|
20240527,160500,392945000,24500,24500,24500,24500,0
|
|
20240527,160400,392945000,24500,24500,24500,24500,918
|
|
20240527,160300,392945000,24500,24500,24500,24500,0
|
|
20240527,160200,392945000,24500,24500,24500,24500,0
|
|
20240527,160100,392945000,24500,24500,24500,24500,0
|
|
20240527,160000,392945000,24500,24500,24500,24500,0
|
|
20240527,155900,392945000,24500,24500,24500,24500,0
|
|
20240527,155800,392945000,24500,24500,24500,24500,0
|
|
20240527,155700,392945000,24500,24500,24500,24500,0
|
|
20240527,155600,392945000,24500,24500,24500,24500,0
|
|
20240527,155500,392945000,24500,24500,24500,24500,0
|
|
20240527,155400,392945000,24500,24500,24500,24500,0
|
|
20240527,155300,392945000,24500,24500,24500,24500,0
|
|
20240527,155200,392945000,24500,24500,24500,24500,0
|
|
20240527,155100,392945000,24500,24500,24500,24500,0
|
|
20240527,155000,392945000,24500,24500,24500,24500,0
|
|
20240527,154900,392945000,24500,24500,24500,24500,0
|
|
20240527,154800,392945000,24500,24500,24500,24500,0
|
|
20240527,154700,392945000,24500,24500,24500,24500,0
|
|
20240527,154600,392945000,24500,24500,24500,24500,0
|
|
20240527,154500,392945000,24500,24500,24500,24500,0
|
|
20240527,154400,392945000,24500,24500,24500,24500,0
|
|
20240527,154300,392945000,24500,24500,24500,24500,0
|
|
20240527,154200,392945000,24500,24500,24500,24500,0
|
|
20240527,154100,392945000,24500,24500,24500,24500,0
|
|
20240527,154000,392945000,24500,24500,24500,24500,0
|
|
20240527,153900,392945000,24500,24500,24500,24500,0
|
|
20240527,153800,392945000,24500,24500,24500,24500,0
|
|
20240527,153700,392945000,24500,24500,24500,24500,0
|
|
20240527,153600,392945000,24500,24500,24500,24500,0
|
|
20240527,153500,392945000,24500,24500,24500,24500,0
|
|
20240527,153400,392945000,24500,24500,24500,24500,918
|
|
20240527,153300,392945000,24500,24500,24500,24500,0
|
|
20240527,153200,392945000,24500,24500,24500,24500,0
|
|
20240527,153100,392945000,24500,24500,24500,24500,0
|
|
20240527,153000,392945000,24500,24500,24500,24500,918
|
|
20240527,152900,370454000,24500,24500,24500,24500,0
|
|
20240527,152800,370454000,24500,24500,24500,24500,0
|
|
20240527,152700,370454000,24500,24500,24500,24500,0
|
|
20240527,152600,370454000,24500,24500,24500,24500,0
|
|
20240527,152500,370454000,24500,24500,24500,24500,0
|
|
20240527,152400,370454000,24500,24500,24500,24500,0
|
|
20240527,152300,370454000,24500,24500,24500,24500,0
|
|
20240527,152200,370454000,24500,24500,24500,24500,0
|
|
20240527,152100,370454000,24500,24500,24500,24500,0
|
|
20240527,152000,370454000,24500,24500,24500,24500,0
|
|
20240527,151900,370454000,24500,24450,24500,24450,41
|
|
20240527,151800,369450100,24450,24500,24500,24450,127
|
|
20240527,151700,366343950,24450,24450,24500,24450,224
|
|
20240527,151600,360866650,24500,24400,24500,24400,335
|
|
20240527,151500,352661250,24400,24400,24400,24400,0
|
|
20240527,151400,352661250,24400,24400,24400,24400,0
|
|
20240527,151300,352661250,24400,24400,24400,24400,15
|
|
20240527,151200,352295250,24450,24450,24450,24450,260
|
|
20240527,151100,345938250,24450,24450,24450,24450,0
|
|
20240527,151000,345938250,24450,24450,24450,24450,1
|
|
20240527,150900,345913800,24450,24450,24450,24450,0
|
|
20240527,150800,345913800,24450,24500,24500,24450,32
|
|
20240527,150700,345131300,24500,24500,24500,24500,20
|
|
20240527,150600,344641300,24500,24500,24500,24500,0
|
|
20240527,150500,344641300,24500,24500,24500,24500,0
|
|
20240527,150400,344641300,24500,24500,24500,24500,0
|
|
20240527,150300,344641300,24500,24500,24500,24500,60
|
|
20240527,150200,343171300,24500,24500,24500,24500,0
|
|
20240527,150100,343171300,24500,24500,24500,24500,10
|
|
20240527,150000,342926300,24500,24450,24500,24450,11
|
|
20240527,145900,342656850,24450,24450,24450,24450,0
|
|
20240527,145800,342656850,24450,24450,24450,24450,3
|
|
20240527,145700,342583500,24450,24450,24450,24450,51
|
|
20240527,145600,341336550,24500,24450,24500,24450,24
|
|
20240527,145500,340748650,24450,24400,24450,24400,42
|
|
20240527,145400,339721800,24450,24400,24450,24400,101
|
|
20240527,145300,337252400,24400,24400,24400,24400,0
|
|
20240527,145200,337252400,24400,24400,24400,24400,2
|
|
20240527,145100,337203600,24400,24400,24400,24400,0
|
|
20240527,145000,337203600,24400,24400,24400,24400,2
|
|
20240527,144900,337154800,24400,24350,24400,24350,3
|
|
20240527,144800,337081650,24400,24400,24400,24400,50
|
|
20240527,144700,335861650,24350,24350,24350,24350,0
|
|
20240527,144600,335861650,24350,24350,24350,24350,1
|
|
20240527,144500,335837300,24400,24400,24400,24400,2
|
|
20240527,144400,335788500,24350,24400,24400,24350,67
|
|
20240527,144300,334157000,24400,24400,24400,24400,1
|
|
20240527,144200,334132600,24400,24400,24400,24400,108
|
|
20240527,144100,331497400,24400,24400,24400,24400,6
|
|
20240527,144000,331351000,24400,24400,24400,24400,1
|
|
20240527,143900,331326600,24400,24400,24400,24400,94
|
|
20240527,143800,329033000,24500,24500,24500,24500,0
|
|
20240527,143700,329033000,24500,24450,24500,24450,2591
|
|
20240527,143600,265610400,24400,24400,24400,24400,1
|
|
20240527,143500,265586000,24400,24400,24400,24400,1
|
|
20240527,143400,265561600,24400,24350,24400,24350,392
|
|
20240527,143300,255996850,24350,24350,24350,24350,1
|
|
20240527,143200,255972500,24350,24350,24350,24350,1
|
|
20240527,143100,255948150,24400,24350,24400,24350,64
|
|
20240527,143000,254389700,24350,24400,24400,24350,101
|
|
20240527,142900,251925350,24350,24350,24350,24350,1
|
|
20240527,142800,251901000,24350,24350,24350,24350,15
|
|
20240527,142700,251535750,24350,24350,24350,24300,424
|
|
20240527,142600,241231450,24300,24300,24300,24300,1
|
|
20240527,142500,241207150,24300,24300,24300,24300,32
|
|
20240527,142400,240429550,24350,24300,24350,24300,3
|
|
20240527,142300,240356550,24350,24300,24350,24300,17
|
|
20240527,142200,239942650,24350,24300,24350,24300,39
|
|
20240527,142100,238994800,24350,24350,24350,24350,55
|
|
20240527,142000,237655550,24350,24350,24350,24350,16
|
|
20240527,141900,237265950,24350,24350,24350,24350,1
|
|
20240527,141800,237241600,24350,24350,24350,24350,1
|
|
20240527,141700,237217250,24350,24350,24350,24350,1
|
|
20240527,141600,237192900,24350,24350,24350,24350,0
|
|
20240527,141500,237192900,24350,24350,24350,24350,1
|
|
20240527,141400,237168550,24350,24350,24350,24350,1
|
|
20240527,141300,237144200,24350,24400,24400,24350,21
|
|
20240527,141200,236631850,24350,24350,24350,24350,85
|
|
20240527,141100,234562100,24400,24300,24400,24300,211
|
|
20240527,141000,229420500,24300,24300,24300,24300,1
|
|
20240527,140900,229396200,24300,24300,24300,24300,0
|
|
20240527,140800,229396200,24300,24300,24300,24300,1
|
|
20240527,140700,229371900,24300,24350,24350,24300,138
|
|
20240527,140600,226011650,24350,24350,24350,24350,6
|
|
20240527,140500,225865550,24350,24350,24350,24350,1
|
|
20240527,140400,225841200,24350,24350,24350,24350,13
|
|
20240527,140300,225524650,24350,24350,24350,24350,0
|
|
20240527,140200,225524650,24350,24350,24350,24350,1
|
|
20240527,140100,225500300,24350,24350,24350,24350,26
|
|
20240527,140000,224867200,24400,24350,24400,24350,7
|
|
20240527,135900,224696450,24350,24350,24350,24350,1
|
|
20240527,135800,224672100,24350,24350,24350,24350,1
|
|
20240527,135700,224647750,24350,24350,24350,24350,0
|
|
20240527,135600,224647750,24350,24350,24350,24350,1
|
|
20240527,135500,224623400,24350,24400,24400,24350,21
|
|
20240527,135400,224111050,24350,24400,24400,24350,21
|
|
20240527,135300,223598700,24350,24350,24350,24350,1
|
|
20240527,135200,223574350,24350,24350,24350,24350,1
|
|
20240527,135100,223550000,24350,24350,24350,24350,0
|
|
20240527,135000,223550000,24350,24400,24400,24350,174
|
|
20240527,134900,219312400,24350,24350,24350,24350,1
|
|
20240527,134800,219288050,24350,24350,24350,24350,2
|
|
20240527,134700,219239350,24350,24400,24400,24350,21
|
|
20240527,134600,218727000,24350,24350,24350,24350,1
|
|
20240527,134500,218702650,24400,24350,24400,24350,64
|
|
20240527,134400,217142450,24350,24350,24350,24350,0
|
|
20240527,134300,217142450,24350,24350,24350,24350,1
|
|
20240527,134200,217118100,24350,24350,24350,24350,1
|
|
20240527,134100,217093750,24350,24350,24400,24350,24
|
|
20240527,134000,216508350,24300,24300,24300,24300,51
|
|
20240527,133900,215269050,24350,24350,24350,24350,0
|
|
20240527,133800,215269050,24350,24350,24350,24350,0
|
|
20240527,133700,215269050,24350,24350,24350,24350,21
|
|
20240527,133600,214757700,24350,24350,24350,24350,1
|
|
20240527,133500,214733350,24350,24350,24350,24350,17
|
|
20240527,133400,214319400,24400,24350,24400,24350,3
|
|
20240527,133300,214246250,24400,24350,24400,24350,5
|
|
20240527,133200,214124300,24350,24350,24350,24350,20
|
|
20240527,133100,213637300,24350,24350,24400,24350,230
|
|
20240527,133000,208034300,24300,24300,24300,24300,400
|
|
20240527,132900,198314300,24300,24300,24300,24300,3
|
|
20240527,132800,198241400,24300,24300,24300,24300,71
|
|
20240527,132700,196516100,24350,24350,24350,24350,0
|
|
20240527,132600,196516100,24350,24350,24350,24350,5
|
|
20240527,132500,196394350,24400,24400,24400,24400,0
|
|
20240527,132400,196394350,24400,24350,24400,24350,53
|
|
20240527,132300,195101250,24400,24350,24400,24350,5
|
|
20240527,132200,194979300,24400,24400,24400,24400,1
|
|
20240527,132100,194954900,24400,24300,24400,24300,104
|
|
20240527,132000,192421100,24350,24300,24350,24300,130
|
|
20240527,131900,189257100,24300,24350,24350,24300,11
|
|
20240527,131800,188989300,24300,24300,24300,24300,1
|
|
20240527,131700,188965000,24300,24300,24300,24300,21
|
|
20240527,131600,188454700,24300,24300,24300,24300,1
|
|
20240527,131500,188430400,24300,24300,24300,24300,31
|
|
20240527,131400,187677100,24300,24300,24300,24300,1
|
|
20240527,131300,187652800,24300,24300,24300,24300,0
|
|
20240527,131200,187652800,24300,24300,24300,24300,41
|
|
20240527,131100,186656500,24300,24300,24300,24300,45
|
|
20240527,131000,185563000,24300,24250,24300,24250,12
|
|
20240527,130900,185271900,24350,24250,24350,24250,11
|
|
20240527,130800,185004250,24300,24300,24300,24300,1
|
|
20240527,130700,184979950,24250,24250,24250,24250,0
|
|
20240527,130600,184979950,24250,24300,24300,24250,182
|
|
20240527,130500,180557550,24300,24300,24300,24300,0
|
|
20240527,130400,180557550,24300,24300,24300,24300,0
|
|
20240527,130300,180557550,24300,24300,24300,24300,0
|
|
20240527,130200,180557550,24300,24300,24300,24300,0
|
|
20240527,130100,180557550,24300,24300,24300,24300,0
|
|
20240527,130000,180557550,24300,24300,24300,24300,1
|
|
20240527,125900,180533250,24300,24300,24300,24300,100
|
|
20240527,125800,178103250,24300,24300,24300,24300,26
|
|
20240527,125700,177471450,24300,24300,24300,24300,0
|
|
20240527,125600,177471450,24300,24300,24300,24300,0
|
|
20240527,125500,177471450,24300,24300,24300,24300,0
|
|
20240527,125400,177471450,24300,24300,24300,24300,0
|
|
20240527,125300,177471450,24300,24300,24300,24300,0
|
|
20240527,125200,177471450,24300,24300,24300,24300,0
|
|
20240527,125100,177471450,24300,24300,24300,24300,0
|
|
20240527,125000,177471450,24300,24300,24300,24300,0
|
|
20240527,124900,177471450,24300,24300,24300,24300,0
|
|
20240527,124800,177471450,24300,24300,24300,24300,0
|
|
20240527,124700,177471450,24300,24300,24300,24300,0
|
|
20240527,124600,177471450,24300,24300,24300,24300,26
|
|
20240527,124500,176839650,24300,24300,24300,24300,0
|
|
20240527,124400,176839650,24300,24300,24300,24300,0
|
|
20240527,124300,176839650,24300,24300,24300,24300,0
|
|
20240527,124200,176839650,24300,24300,24300,24300,0
|
|
20240527,124100,176839650,24300,24300,24300,24300,0
|
|
20240527,124000,176839650,24300,24300,24300,24300,80
|
|
20240527,123900,174895650,24300,24300,24300,24300,0
|
|
20240527,123800,174895650,24300,24300,24300,24300,0
|
|
20240527,123700,174895650,24300,24300,24300,24300,1
|
|
20240527,123600,174871350,24300,24300,24300,24300,0
|
|
20240527,123500,174871350,24300,24300,24300,24300,0
|
|
20240527,123400,174871350,24300,24300,24300,24300,0
|
|
20240527,123300,174871350,24300,24300,24300,24300,1
|
|
20240527,123200,174847050,24300,24300,24300,24300,1
|
|
20240527,123100,174822750,24300,24300,24300,24300,0
|
|
20240527,123000,174822750,24300,24300,24300,24300,0
|
|
20240527,122900,174822750,24300,24300,24300,24300,0
|
|
20240527,122800,174822750,24300,24300,24300,24300,0
|
|
20240527,122700,174822750,24300,24300,24300,24300,0
|
|
20240527,122600,174822750,24300,24300,24300,24300,0
|
|
20240527,122500,174822750,24300,24300,24300,24300,300
|
|
20240527,122400,167532750,24300,24300,24300,24300,0
|
|
20240527,122300,167532750,24300,24300,24300,24300,28
|
|
20240527,122200,166852350,24300,24300,24300,24300,0
|
|
20240527,122100,166852350,24300,24300,24300,24300,1
|
|
20240527,122000,166828050,24350,24350,24350,24350,0
|
|
20240527,121900,166828050,24350,24350,24350,24350,0
|
|
20240527,121800,166828050,24350,24350,24350,24350,0
|
|
20240527,121700,166828050,24350,24350,24350,24350,5
|
|
20240527,121600,166706300,24300,24300,24300,24300,30
|
|
20240527,121500,165977300,24300,24300,24300,24300,0
|
|
20240527,121400,165977300,24300,24300,24300,24300,0
|
|
20240527,121300,165977300,24300,24300,24300,24300,0
|
|
20240527,121200,165977300,24300,24300,24300,24300,0
|
|
20240527,121100,165977300,24300,24300,24300,24300,0
|
|
20240527,121000,165977300,24300,24300,24300,24300,0
|
|
20240527,120900,165977300,24300,24300,24300,24300,0
|
|
20240527,120800,165977300,24300,24300,24300,24300,26
|
|
20240527,120700,165345500,24350,24350,24350,24350,0
|
|
20240527,120600,165345500,24350,24350,24350,24350,0
|
|
20240527,120500,165345500,24350,24350,24350,24350,20
|
|
20240527,120400,164858500,24300,24300,24300,24300,0
|
|
20240527,120300,164858500,24300,24300,24300,24300,0
|
|
20240527,120200,164858500,24300,24300,24300,24300,0
|
|
20240527,120100,164858500,24300,24300,24300,24300,0
|
|
20240527,120000,164858500,24300,24300,24300,24300,11
|
|
20240527,115900,164591200,24300,24300,24300,24300,5
|
|
20240527,115800,164469700,24300,24300,24300,24300,30
|
|
20240527,115700,163740700,24300,24300,24300,24300,0
|
|
20240527,115600,163740700,24300,24300,24300,24300,0
|
|
20240527,115500,163740700,24300,24300,24300,24300,49
|
|
20240527,115400,162550000,24300,24300,24300,24300,0
|
|
20240527,115300,162550000,24300,24300,24300,24300,0
|
|
20240527,115200,162550000,24300,24300,24300,24300,0
|
|
20240527,115100,162550000,24300,24300,24300,24300,0
|
|
20240527,115000,162550000,24300,24300,24300,24300,30
|
|
20240527,114900,161821000,24350,24350,24350,24350,0
|
|
20240527,114800,161821000,24350,24350,24350,24350,0
|
|
20240527,114700,161821000,24350,24350,24350,24350,0
|
|
20240527,114600,161821000,24350,24350,24350,24350,45
|
|
20240527,114500,160725250,24350,24350,24350,24350,40
|
|
20240527,114400,159751250,24400,24400,24400,24400,0
|
|
20240527,114300,159751250,24400,24400,24400,24400,47
|
|
20240527,114200,158604450,24400,24400,24400,24400,8
|
|
20240527,114100,158409250,24350,24350,24350,24350,255
|
|
20240527,114000,152200000,24300,24300,24300,24300,0
|
|
20240527,113900,152200000,24300,24300,24300,24300,16
|
|
20240527,113800,151811200,24300,24300,24300,24300,10
|
|
20240527,113700,151568200,24300,24300,24300,24300,0
|
|
20240527,113600,151568200,24300,24300,24300,24300,0
|
|
20240527,113500,151568200,24300,24300,24300,24300,0
|
|
20240527,113400,151568200,24300,24300,24300,24300,0
|
|
20240527,113300,151568200,24300,24300,24300,24300,1
|
|
20240527,113200,151543900,24300,24300,24300,24300,0
|
|
20240527,113100,151543900,24300,24300,24300,24300,127
|
|
20240527,113000,148457800,24300,24300,24300,24300,0
|
|
20240527,112900,148457800,24300,24300,24300,24300,0
|
|
20240527,112800,148457800,24300,24300,24300,24300,0
|
|
20240527,112700,148457800,24300,24300,24300,24300,0
|
|
20240527,112600,148457800,24300,24300,24300,24300,0
|
|
20240527,112500,148457800,24300,24300,24300,24300,0
|
|
20240527,112400,148457800,24300,24300,24300,24300,0
|
|
20240527,112300,148457800,24300,24300,24300,24300,42
|
|
20240527,112200,147437200,24300,24300,24300,24300,0
|
|
20240527,112100,147437200,24300,24300,24300,24300,66
|
|
20240527,112000,145833400,24300,24300,24300,24300,0
|
|
20240527,111900,145833400,24300,24300,24300,24300,0
|
|
20240527,111800,145833400,24300,24300,24300,24300,173
|
|
20240527,111700,141629500,24300,24300,24300,24300,71
|
|
20240527,111600,139904200,24300,24300,24300,24300,0
|
|
20240527,111500,139904200,24300,24300,24300,24300,1
|
|
20240527,111400,139879900,24300,24350,24350,24300,14
|
|
20240527,111300,139539500,24350,24350,24350,24350,25
|
|
20240527,111200,138930750,24350,24350,24350,24350,0
|
|
20240527,111100,138930750,24350,24350,24350,24350,26
|
|
20240527,111000,138297650,24350,24350,24350,24350,0
|
|
20240527,110900,138297650,24350,24350,24350,24350,1
|
|
20240527,110800,138273300,24400,24400,24400,24400,2
|
|
20240527,110700,138224500,24400,24400,24400,24400,25
|
|
20240527,110600,137614500,24400,24400,24400,24400,0
|
|
20240527,110500,137614500,24400,24400,24400,24400,10
|
|
20240527,110400,137370500,24400,24300,24400,24300,191
|
|
20240527,110300,132716450,24300,24300,24300,24300,10
|
|
20240527,110200,132473450,24300,24300,24300,24300,66
|
|
20240527,110100,130869650,24300,24300,24300,24300,0
|
|
20240527,110000,130869650,24300,24300,24300,24300,0
|
|
20240527,105900,130869650,24300,24300,24300,24300,0
|
|
20240527,105800,130869650,24300,24300,24300,24300,175
|
|
20240527,105700,126617150,24300,24300,24300,24300,0
|
|
20240527,105600,126617150,24300,24300,24300,24300,91
|
|
20240527,105500,124405850,24300,24300,24300,24300,1
|
|
20240527,105400,124381550,24350,24350,24350,24350,0
|
|
20240527,105300,124381550,24350,24350,24350,24350,88
|
|
20240527,105200,122238750,24300,24300,24300,24300,0
|
|
20240527,105100,122238750,24300,24300,24300,24300,28
|
|
20240527,105000,121558350,24350,24350,24350,24350,5
|
|
20240527,104900,121436600,24350,24350,24350,24350,0
|
|
20240527,104800,121436600,24350,24350,24350,24350,0
|
|
20240527,104700,121436600,24350,24350,24350,24350,2
|
|
20240527,104600,121387900,24350,24350,24350,24350,0
|
|
20240527,104500,121387900,24350,24350,24350,24350,89
|
|
20240527,104400,119220750,24350,24350,24350,24350,0
|
|
20240527,104300,119220750,24350,24350,24350,24350,0
|
|
20240527,104200,119220750,24350,24350,24350,24350,0
|
|
20240527,104100,119220750,24350,24350,24350,24350,0
|
|
20240527,104000,119220750,24350,24350,24350,24350,30
|
|
20240527,103900,118490250,24350,24350,24350,24350,86
|
|
20240527,103800,116396150,24300,24300,24300,24300,25
|
|
20240527,103700,115788650,24350,24350,24350,24350,0
|
|
20240527,103600,115788650,24350,24300,24350,24300,7
|
|
20240527,103500,115618500,24300,24300,24300,24300,0
|
|
20240527,103400,115618500,24300,24300,24300,24300,0
|
|
20240527,103300,115618500,24300,24300,24300,24300,0
|
|
20240527,103200,115618500,24300,24300,24300,24300,0
|
|
20240527,103100,115618500,24300,24300,24300,24300,0
|
|
20240527,103000,115618500,24300,24300,24300,24300,0
|
|
20240527,102900,115618500,24300,24300,24300,24300,0
|
|
20240527,102800,115618500,24300,24300,24300,24300,29
|
|
20240527,102700,114913800,24450,24450,24450,24450,0
|
|
20240527,102600,114913800,24450,24450,24450,24450,20
|
|
20240527,102500,114424800,24400,24400,24400,24400,0
|
|
20240527,102400,114424800,24400,24400,24400,24400,0
|
|
20240527,102300,114424800,24400,24350,24400,24300,482
|
|
20240527,102200,102708150,24350,24350,24350,24350,0
|
|
20240527,102100,102708150,24350,24350,24350,24350,2
|
|
20240527,102000,102659450,24350,24350,24350,24350,0
|
|
20240527,101900,102659450,24350,24350,24350,24350,0
|
|
20240527,101800,102659450,24350,24350,24350,24350,0
|
|
20240527,101700,102659450,24350,24350,24350,24350,135
|
|
20240527,101600,99372200,24450,24450,24450,24450,5
|
|
20240527,101500,99249950,24400,24400,24400,24400,10
|
|
20240527,101400,99005950,24450,24450,24450,24450,1
|
|
20240527,101300,98981500,24450,24450,24450,24450,0
|
|
20240527,101200,98981500,24450,24350,24450,24350,24
|
|
20240527,101100,98396550,24450,24450,24450,24450,0
|
|
20240527,101000,98396550,24450,24400,24450,24400,12
|
|
20240527,100900,98103700,24350,24350,24350,24350,610
|
|
20240527,100800,83250200,24300,24300,24300,24300,0
|
|
20240527,100700,83250200,24300,24300,24300,24300,0
|
|
20240527,100600,83250200,24300,24350,24350,24300,82
|
|
20240527,100500,81257500,24300,24300,24300,24300,6
|
|
20240527,100400,81111700,24300,24300,24300,24300,6
|
|
20240527,100300,80965900,24300,24300,24300,24300,10
|
|
20240527,100200,80722900,24300,24300,24300,24300,0
|
|
20240527,100100,80722900,24300,24300,24300,24300,0
|
|
20240527,100000,80722900,24300,24350,24350,24300,20
|
|
20240527,095900,80236850,24350,24350,24350,24350,0
|
|
20240527,095800,80236850,24350,24350,24350,24350,20
|
|
20240527,095700,79749850,24350,24350,24350,24350,22
|
|
20240527,095600,79214150,24350,24350,24350,24350,0
|
|
20240527,095500,79214150,24350,24350,24350,24350,0
|
|
20240527,095400,79214150,24350,24350,24350,24350,0
|
|
20240527,095300,79214150,24350,24350,24350,24350,0
|
|
20240527,095200,79214150,24350,24350,24350,24350,3
|
|
20240527,095100,79141100,24350,24350,24350,24350,0
|
|
20240527,095000,79141100,24350,24350,24350,24350,0
|
|
20240527,094900,79141100,24350,24350,24350,24350,1
|
|
20240527,094800,79116750,24350,24350,24350,24350,1
|
|
20240527,094700,79092400,24300,24300,24300,24300,0
|
|
20240527,094600,79092400,24300,24300,24300,24300,0
|
|
20240527,094500,79092400,24300,24350,24350,24300,8
|
|
20240527,094400,78897750,24350,24300,24350,24300,5
|
|
20240527,094300,78776200,24300,24300,24300,24300,11
|
|
20240527,094200,78508900,24300,24300,24300,24300,1
|
|
20240527,094100,78484600,24300,24300,24300,24300,16
|
|
20240527,094000,78095800,24300,24300,24300,24300,6
|
|
20240527,093900,77950000,24250,24250,24300,24250,122
|
|
20240527,093800,74990500,24250,24250,24250,24250,9
|
|
20240527,093700,74772250,24250,24300,24300,24250,176
|
|
20240527,093600,70495500,24300,24300,24300,24300,0
|
|
20240527,093500,70495500,24300,24300,24300,24300,130
|
|
20240527,093400,67336500,24300,24350,24350,24300,167
|
|
20240527,093300,63278350,24350,24300,24350,24300,23
|
|
20240527,093200,62719300,24350,24350,24350,24350,32
|
|
20240527,093100,61940100,24350,24350,24350,24350,11
|
|
20240527,093000,61672250,24350,24350,24350,24350,7
|
|
20240527,092900,61501800,24350,24350,24350,24350,13
|
|
20240527,092800,61185250,24300,24300,24300,24300,337
|
|
20240527,092700,52996150,24300,24300,24300,24300,21
|
|
20240527,092600,52485850,24350,24350,24350,24350,24
|
|
20240527,092500,51901450,24300,24300,24300,24300,0
|
|
20240527,092400,51901450,24300,24300,24300,24300,0
|
|
20240527,092300,51901450,24300,24300,24300,24300,0
|
|
20240527,092200,51901450,24300,24300,24300,24300,0
|
|
20240527,092100,51901450,24300,24350,24350,24300,10
|
|
20240527,092000,51658400,24300,24300,24300,24300,0
|
|
20240527,091900,51658400,24300,24300,24300,24300,0
|
|
20240527,091800,51658400,24300,24300,24300,24300,0
|
|
20240527,091700,51658400,24300,24300,24300,24300,0
|
|
20240527,091600,51658400,24300,24300,24300,24300,0
|
|
20240527,091500,51658400,24300,24300,24300,24300,0
|
|
20240527,091400,51658400,24300,24300,24300,24300,0
|
|
20240527,091300,51658400,24300,24300,24300,24300,130
|
|
20240527,091200,48499400,24300,24400,24400,24300,674
|
|
20240527,091100,32085150,24450,24450,24450,24450,2
|
|
20240527,091000,32036250,24450,24450,24450,24450,221
|
|
20240527,090900,26632800,24450,24450,24450,24450,0
|
|
20240527,090800,26632800,24450,24450,24450,24450,102
|
|
20240527,090700,24138900,24450,24450,24450,24450,0
|
|
20240527,090600,24138900,24450,24450,24450,24450,70
|
|
20240527,090500,22427400,24500,24450,24500,24450,19
|
|
20240527,090400,21962250,24450,24500,24500,24450,8
|
|
20240527,090300,21766350,24550,24500,24550,24450,67
|
|
20240527,090200,20122000,24400,24350,24400,24350,276
|
|
20240527,090100,13388150,24350,24350,24350,24350,16
|
|
20240527,090000,12998550,24400,24250,24400,24250,536
|