600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185700,4094470900,21550,21550,21550,21550,1132
|
|
20240527,185600,4094470900,21550,21550,21550,21550,0
|
|
20240527,185500,4094470900,21550,21550,21550,21550,0
|
|
20240527,185400,4094470900,21550,21550,21550,21550,0
|
|
20240527,185300,4094470900,21550,21550,21550,21550,0
|
|
20240527,185200,4094470900,21550,21550,21550,21550,0
|
|
20240527,185100,4094470900,21550,21550,21550,21550,0
|
|
20240527,185000,4094470900,21550,21550,21550,21550,0
|
|
20240527,184900,4094470900,21550,21550,21550,21550,0
|
|
20240527,184800,4094470900,21550,21550,21550,21550,0
|
|
20240527,184700,4094470900,21550,21550,21550,21550,0
|
|
20240527,184600,4094470900,21550,21550,21550,21550,0
|
|
20240527,184500,4094470900,21550,21550,21550,21550,0
|
|
20240527,184400,4094470900,21550,21550,21550,21550,0
|
|
20240527,184300,4094470900,21550,21550,21550,21550,0
|
|
20240527,184200,4094470900,21550,21550,21550,21550,0
|
|
20240527,184100,4094470900,21550,21550,21550,21550,0
|
|
20240527,184000,4094470900,21550,21550,21550,21550,0
|
|
20240527,183900,4094470900,21550,21550,21550,21550,0
|
|
20240527,183800,4094470900,21550,21550,21550,21550,0
|
|
20240527,183700,4094470900,21550,21550,21550,21550,0
|
|
20240527,183600,4094470900,21550,21550,21550,21550,0
|
|
20240527,183500,4094470900,21550,21550,21550,21550,0
|
|
20240527,183400,4094470900,21550,21550,21550,21550,0
|
|
20240527,183300,4094470900,21550,21550,21550,21550,0
|
|
20240527,183200,4094470900,21550,21550,21550,21550,0
|
|
20240527,183100,4094470900,21550,21550,21550,21550,0
|
|
20240527,183000,4094470900,21550,21550,21550,21550,0
|
|
20240527,182900,4094470900,21550,21550,21550,21550,0
|
|
20240527,182800,4094470900,21550,21550,21550,21550,0
|
|
20240527,182700,4094470900,21550,21550,21550,21550,1132
|
|
20240527,182600,4094470900,21550,21550,21550,21550,0
|
|
20240527,182500,4094470900,21550,21550,21550,21550,0
|
|
20240527,182400,4094470900,21550,21550,21550,21550,0
|
|
20240527,182300,4094470900,21550,21550,21550,21550,0
|
|
20240527,182200,4094470900,21550,21550,21550,21550,0
|
|
20240527,182100,4094470900,21550,21550,21550,21550,0
|
|
20240527,182000,4094470900,21550,21550,21550,21550,0
|
|
20240527,181900,4094470900,21550,21550,21550,21550,0
|
|
20240527,181800,4094470900,21550,21550,21550,21550,0
|
|
20240527,181700,4094470900,21550,21550,21550,21550,0
|
|
20240527,181600,4094470900,21550,21550,21550,21550,0
|
|
20240527,181500,4094470900,21550,21550,21550,21550,0
|
|
20240527,181400,4094470900,21550,21550,21550,21550,0
|
|
20240527,181300,4094470900,21550,21550,21550,21550,0
|
|
20240527,181200,4094470900,21550,21550,21550,21550,0
|
|
20240527,181100,4094470900,21550,21550,21550,21550,0
|
|
20240527,181000,4094470900,21550,21550,21550,21550,0
|
|
20240527,180900,4094470900,21550,21550,21550,21550,0
|
|
20240527,180800,4094470900,21550,21550,21550,21550,0
|
|
20240527,180700,4094470900,21550,21550,21550,21550,0
|
|
20240527,180600,4094470900,21550,21550,21550,21550,0
|
|
20240527,180500,4094470900,21550,21550,21550,21550,0
|
|
20240527,180400,4094470900,21550,21550,21550,21550,0
|
|
20240527,180300,4094470900,21550,21550,21550,21550,0
|
|
20240527,180200,4094470900,21550,21550,21550,21550,0
|
|
20240527,180100,4094470900,21550,21550,21550,21550,0
|
|
20240527,180000,4094470900,21550,21550,21550,21550,0
|
|
20240527,175900,4094470900,21550,21550,21550,21550,0
|
|
20240527,175800,4094470900,21550,21550,21550,21550,0
|
|
20240527,175700,4094470900,21550,21550,21550,21550,1132
|
|
20240527,175600,4094470900,21550,21550,21550,21550,0
|
|
20240527,175500,4094470900,21550,21550,21550,21550,0
|
|
20240527,175400,4094470900,21550,21550,21550,21550,0
|
|
20240527,175300,4094470900,21550,21550,21550,21550,0
|
|
20240527,175200,4094470900,21550,21550,21550,21550,0
|
|
20240527,175100,4094470900,21550,21550,21550,21550,0
|
|
20240527,175000,4094470900,21550,21550,21550,21550,0
|
|
20240527,174900,4094470900,21550,21550,21550,21550,0
|
|
20240527,174800,4094470900,21550,21550,21550,21550,0
|
|
20240527,174700,4094470900,21550,21550,21550,21550,0
|
|
20240527,174600,4094470900,21550,21550,21550,21550,0
|
|
20240527,174500,4094470900,21550,21550,21550,21550,0
|
|
20240527,174400,4094470900,21550,21550,21550,21550,0
|
|
20240527,174300,4094470900,21550,21550,21550,21550,0
|
|
20240527,174200,4094470900,21550,21550,21550,21550,0
|
|
20240527,174100,4094470900,21550,21550,21550,21550,0
|
|
20240527,174000,4094470900,21550,21550,21550,21550,0
|
|
20240527,173900,4094470900,21550,21550,21550,21550,0
|
|
20240527,173800,4094470900,21550,21550,21550,21550,0
|
|
20240527,173700,4094470900,21550,21550,21550,21550,0
|
|
20240527,173600,4094470900,21550,21550,21550,21550,0
|
|
20240527,173500,4094470900,21550,21550,21550,21550,0
|
|
20240527,173400,4094470900,21550,21550,21550,21550,0
|
|
20240527,173300,4094470900,21550,21550,21550,21550,0
|
|
20240527,173200,4094470900,21550,21550,21550,21550,0
|
|
20240527,173100,4094470900,21550,21550,21550,21550,0
|
|
20240527,173000,4094470900,21550,21550,21550,21550,0
|
|
20240527,172900,4094470900,21550,21550,21550,21550,0
|
|
20240527,172800,4094470900,21550,21550,21550,21550,0
|
|
20240527,172700,4094470900,21550,21550,21550,21550,1132
|
|
20240527,172600,4094470900,21550,21550,21550,21550,0
|
|
20240527,172500,4094470900,21550,21550,21550,21550,0
|
|
20240527,172400,4094470900,21550,21550,21550,21550,0
|
|
20240527,172300,4094470900,21550,21550,21550,21550,0
|
|
20240527,172200,4094470900,21550,21550,21550,21550,0
|
|
20240527,172100,4094470900,21550,21550,21550,21550,0
|
|
20240527,172000,4094470900,21550,21550,21550,21550,0
|
|
20240527,171900,4094470900,21550,21550,21550,21550,0
|
|
20240527,171800,4094470900,21550,21550,21550,21550,0
|
|
20240527,171700,4094470900,21550,21550,21550,21550,0
|
|
20240527,171600,4094470900,21550,21550,21550,21550,0
|
|
20240527,171500,4094470900,21550,21550,21550,21550,0
|
|
20240527,171400,4094470900,21550,21550,21550,21550,0
|
|
20240527,171300,4094470900,21550,21550,21550,21550,0
|
|
20240527,171200,4094470900,21550,21550,21550,21550,0
|
|
20240527,171100,4094470900,21550,21550,21550,21550,0
|
|
20240527,171000,4094470900,21550,21550,21550,21550,0
|
|
20240527,170900,4094470900,21550,21550,21550,21550,0
|
|
20240527,170800,4094470900,21550,21550,21550,21550,0
|
|
20240527,170700,4094470900,21550,21550,21550,21550,0
|
|
20240527,170600,4094470900,21550,21550,21550,21550,0
|
|
20240527,170500,4094470900,21550,21550,21550,21550,0
|
|
20240527,170400,4094470900,21550,21550,21550,21550,0
|
|
20240527,170300,4094470900,21550,21550,21550,21550,0
|
|
20240527,170200,4094470900,21550,21550,21550,21550,0
|
|
20240527,170100,4094470900,21550,21550,21550,21550,0
|
|
20240527,170000,4094470900,21550,21550,21550,21550,0
|
|
20240527,165900,4094470900,21550,21550,21550,21550,0
|
|
20240527,165800,4094470900,21550,21550,21550,21550,0
|
|
20240527,165700,4094470900,21550,21550,21550,21550,1132
|
|
20240527,165600,4094470900,21550,21550,21550,21550,0
|
|
20240527,165500,4094470900,21550,21550,21550,21550,0
|
|
20240527,165400,4094470900,21550,21550,21550,21550,0
|
|
20240527,165300,4094470900,21550,21550,21550,21550,0
|
|
20240527,165200,4094470900,21550,21550,21550,21550,0
|
|
20240527,165100,4094470900,21550,21550,21550,21550,0
|
|
20240527,165000,4094470900,21550,21550,21550,21550,0
|
|
20240527,164900,4094470900,21550,21550,21550,21550,0
|
|
20240527,164800,4094470900,21550,21550,21550,21550,0
|
|
20240527,164700,4094470900,21550,21550,21550,21550,0
|
|
20240527,164600,4094470900,21550,21550,21550,21550,0
|
|
20240527,164500,4094470900,21550,21550,21550,21550,0
|
|
20240527,164400,4094470900,21550,21550,21550,21550,0
|
|
20240527,164300,4094470900,21550,21550,21550,21550,0
|
|
20240527,164200,4094470900,21550,21550,21550,21550,0
|
|
20240527,164100,4094470900,21550,21550,21550,21550,0
|
|
20240527,164000,4094470900,21550,21550,21550,21550,0
|
|
20240527,163900,4094470900,21550,21550,21550,21550,0
|
|
20240527,163800,4094470900,21550,21550,21550,21550,0
|
|
20240527,163700,4094470900,21550,21550,21550,21550,0
|
|
20240527,163600,4094470900,21550,21550,21550,21550,0
|
|
20240527,163500,4094470900,21550,21550,21550,21550,0
|
|
20240527,163400,4094470900,21550,21550,21550,21550,0
|
|
20240527,163300,4094470900,21550,21550,21550,21550,0
|
|
20240527,163200,4094470900,21550,21550,21550,21550,0
|
|
20240527,163100,4094470900,21550,21550,21550,21550,0
|
|
20240527,163000,4094470900,21550,21550,21550,21550,0
|
|
20240527,162900,4094470900,21550,21550,21550,21550,0
|
|
20240527,162800,4094470900,21550,21550,21550,21550,0
|
|
20240527,162700,4094470900,21550,21550,21550,21550,1132
|
|
20240527,162600,4094470900,21550,21550,21550,21550,0
|
|
20240527,162500,4094470900,21550,21550,21550,21550,0
|
|
20240527,162400,4094470900,21550,21550,21550,21550,0
|
|
20240527,162300,4094470900,21550,21550,21550,21550,0
|
|
20240527,162200,4094470900,21550,21550,21550,21550,0
|
|
20240527,162100,4094470900,21550,21550,21550,21550,0
|
|
20240527,162000,4094470900,21550,21550,21550,21550,0
|
|
20240527,161900,4094470900,21550,21550,21550,21550,0
|
|
20240527,161800,4094470900,21550,21550,21550,21550,0
|
|
20240527,161700,4094470900,21550,21550,21550,21550,0
|
|
20240527,161600,4094470900,21550,21550,21550,21550,0
|
|
20240527,161500,4094470900,21550,21550,21550,21550,0
|
|
20240527,161400,4094470900,21550,21550,21550,21550,0
|
|
20240527,161300,4094470900,21550,21550,21550,21550,0
|
|
20240527,161200,4094470900,21550,21550,21550,21550,0
|
|
20240527,161100,4094470900,21550,21550,21550,21550,0
|
|
20240527,161000,4094470900,21550,21550,21550,21550,0
|
|
20240527,160900,4094470900,21550,21550,21550,21550,0
|
|
20240527,160800,4094470900,21550,21550,21550,21550,0
|
|
20240527,160700,4094470900,21550,21550,21550,21550,0
|
|
20240527,160600,4094470900,21550,21550,21550,21550,0
|
|
20240527,160500,4094470900,21550,21550,21550,21550,0
|
|
20240527,160400,4094470900,21550,21550,21550,21550,0
|
|
20240527,160300,4094470900,21550,21550,21550,21550,0
|
|
20240527,160200,4094470900,21550,21550,21550,21550,0
|
|
20240527,160100,4094470900,21550,21550,21550,21550,0
|
|
20240527,160000,4094470900,21550,21550,21550,21550,0
|
|
20240527,155900,4094470900,21550,21550,21550,21550,0
|
|
20240527,155800,4094470900,21550,21550,21550,21550,0
|
|
20240527,155700,4094470900,21550,21550,21550,21550,1132
|
|
20240527,155600,4094470900,21550,21550,21550,21550,0
|
|
20240527,155500,4094470900,21550,21550,21550,21550,0
|
|
20240527,155400,4094470900,21550,21550,21550,21550,0
|
|
20240527,155300,4094470900,21550,21550,21550,21550,0
|
|
20240527,155200,4094470900,21550,21550,21550,21550,0
|
|
20240527,155100,4094470900,21550,21550,21550,21550,0
|
|
20240527,155000,4094470900,21550,21550,21550,21550,0
|
|
20240527,154900,4094470900,21550,21550,21550,21550,0
|
|
20240527,154800,4094470900,21550,21550,21550,21550,0
|
|
20240527,154700,4094470900,21550,21550,21550,21550,0
|
|
20240527,154600,4094470900,21550,21550,21550,21550,0
|
|
20240527,154500,4094470900,21550,21550,21550,21550,0
|
|
20240527,154400,4094470900,21550,21550,21550,21550,0
|
|
20240527,154300,4094470900,21550,21550,21550,21550,0
|
|
20240527,154200,4094470900,21550,21550,21550,21550,0
|
|
20240527,154100,4094470900,21550,21550,21550,21550,0
|
|
20240527,154000,4094470900,21550,21550,21550,21550,0
|
|
20240527,153900,4094470900,21550,21550,21550,21550,0
|
|
20240527,153800,4094470900,21550,21550,21550,21550,0
|
|
20240527,153700,4094470900,21550,21550,21550,21550,0
|
|
20240527,153600,4094470900,21550,21550,21550,21550,0
|
|
20240527,153500,4094470900,21550,21550,21550,21550,0
|
|
20240527,153400,4094470900,21550,21550,21550,21550,0
|
|
20240527,153300,4094470900,21550,21550,21550,21550,0
|
|
20240527,153200,4094470900,21550,21550,21550,21550,0
|
|
20240527,153100,4094470900,21550,21550,21550,21550,0
|
|
20240527,153000,4094470900,21550,21550,21550,21550,1132
|
|
20240527,152900,4070076300,21450,21450,21450,21450,0
|
|
20240527,152800,4070076300,21450,21450,21450,21450,0
|
|
20240527,152700,4070076300,21450,21450,21450,21450,0
|
|
20240527,152600,4070076300,21450,21450,21450,21450,0
|
|
20240527,152500,4070076300,21450,21450,21450,21450,0
|
|
20240527,152400,4070076300,21450,21450,21450,21450,0
|
|
20240527,152300,4070076300,21450,21450,21450,21450,0
|
|
20240527,152200,4070076300,21450,21450,21450,21450,0
|
|
20240527,152100,4070076300,21450,21450,21450,21450,0
|
|
20240527,152000,4070076300,21450,21450,21450,21450,0
|
|
20240527,151900,4070076300,21450,21500,21500,21450,181
|
|
20240527,151800,4066186300,21500,21500,21550,21500,76
|
|
20240527,151700,4064548850,21500,21500,21550,21500,133
|
|
20240527,151600,4061688100,21500,21450,21500,21450,672
|
|
20240527,151500,4047256350,21400,21400,21400,21350,505
|
|
20240527,151400,4036464350,21400,21400,21400,21400,409
|
|
20240527,151300,4027711750,21400,21400,21400,21350,144
|
|
20240527,151200,4024630600,21400,21450,21450,21400,618
|
|
20240527,151100,4011399500,21450,21450,21450,21450,269
|
|
20240527,151000,4005629450,21450,21400,21450,21350,385
|
|
20240527,150900,3997389500,21400,21350,21400,21350,571
|
|
20240527,150800,3985170150,21450,21350,21450,21350,839
|
|
20240527,150700,3967240050,21350,21400,21400,21350,400
|
|
20240527,150600,3958686450,21450,21450,21450,21450,0
|
|
20240527,150500,3958686450,21450,21350,21450,21350,287
|
|
20240527,150400,3952550300,21450,21300,21450,21300,1171
|
|
20240527,150300,3927571300,21350,21300,21350,21300,574
|
|
20240527,150200,3915336650,21350,21350,21350,21350,236
|
|
20240527,150100,3910298050,21350,21350,21400,21350,151
|
|
20240527,150000,3907073000,21350,21400,21400,21350,436
|
|
20240527,145900,3897753800,21400,21450,21450,21350,343
|
|
20240527,145800,3890403600,21450,21450,21450,21450,201
|
|
20240527,145700,3886092150,21400,21350,21450,21350,38
|
|
20240527,145600,3885280600,21350,21350,21450,21350,518
|
|
20240527,145500,3874190500,21400,21500,21550,21400,347
|
|
20240527,145400,3866740300,21500,21500,21500,21500,140
|
|
20240527,145300,3863730300,21500,21500,21550,21500,266
|
|
20240527,145200,3858006250,21500,21500,21600,21450,154
|
|
20240527,145100,3854691200,21500,21500,21500,21500,86
|
|
20240527,145000,3852842200,21450,21500,21550,21450,334
|
|
20240527,144900,3845656500,21550,21550,21550,21550,104
|
|
20240527,144800,3843415300,21550,21550,21550,21500,228
|
|
20240527,144700,3838503100,21600,21600,21600,21500,1060
|
|
20240527,144600,3815611600,21550,21550,21550,21500,405
|
|
20240527,144500,3806884600,21550,21550,21550,21500,298
|
|
20240527,144400,3800463150,21500,21550,21550,21500,102
|
|
20240527,144300,3798265100,21500,21550,21550,21500,1036
|
|
20240527,144200,3775952950,21600,21650,21650,21600,549
|
|
20240527,144100,3764084400,21650,21650,21700,21650,185
|
|
20240527,144000,3760078650,21600,21650,21650,21600,105
|
|
20240527,143900,3757805450,21700,21700,21700,21700,102
|
|
20240527,143800,3755592050,21650,21650,21650,21650,232
|
|
20240527,143700,3750569250,21600,21700,21700,21600,195
|
|
20240527,143600,3746342900,21650,21650,21650,21650,303
|
|
20240527,143500,3739782950,21600,21600,21600,21600,218
|
|
20240527,143400,3735074150,21600,21600,21600,21600,477
|
|
20240527,143300,3724770950,21550,21600,21600,21550,162
|
|
20240527,143200,3721274750,21600,21600,21600,21600,177
|
|
20240527,143100,3717451550,21600,21600,21650,21600,275
|
|
20240527,143000,3711509300,21650,21650,21650,21650,203
|
|
20240527,142900,3707114350,21700,21650,21700,21650,105
|
|
20240527,142800,3704840900,21600,21600,21650,21600,214
|
|
20240527,142700,3700213450,21600,21650,21650,21600,225
|
|
20240527,142600,3695346600,21650,21700,21700,21650,649
|
|
20240527,142500,3681284200,21650,21650,21650,21650,0
|
|
20240527,142400,3681284200,21650,21650,21650,21650,171
|
|
20240527,142300,3677582050,21700,21650,21700,21650,186
|
|
20240527,142200,3673555100,21650,21650,21650,21650,286
|
|
20240527,142100,3667363200,21600,21650,21700,21600,125
|
|
20240527,142000,3664657450,21700,21700,21700,21700,102
|
|
20240527,141900,3662444050,21700,21650,21700,21650,303
|
|
20240527,141800,3655874000,21650,21650,21650,21650,0
|
|
20240527,141700,3655874000,21650,21650,21650,21650,203
|
|
20240527,141600,3651479050,21650,21650,21650,21650,638
|
|
20240527,141500,3637666350,21550,21550,21600,21500,637
|
|
20240527,141400,3623938950,21650,21650,21650,21650,200
|
|
20240527,141300,3619608950,21650,21600,21650,21600,104
|
|
20240527,141200,3617357450,21550,21600,21650,21550,130
|
|
20240527,141100,3614546000,21650,21650,21650,21650,202
|
|
20240527,141000,3610172700,21650,21700,21700,21650,121
|
|
20240527,140900,3607547950,21700,21700,21700,21700,101
|
|
20240527,140800,3605356250,21750,21700,21750,21700,207
|
|
20240527,140700,3600864100,21650,21650,21650,21650,97
|
|
20240527,140600,3598764050,21650,21650,21650,21650,135
|
|
20240527,140500,3595841300,21650,21600,21650,21600,173
|
|
20240527,140400,3592099450,21550,21600,21650,21550,617
|
|
20240527,140300,3578767550,21650,21650,21650,21650,215
|
|
20240527,140200,3574112800,21650,21750,21750,21650,360
|
|
20240527,140100,3566306350,21700,21750,21750,21650,965
|
|
20240527,140000,3545371950,21800,21800,21800,21800,216
|
|
20240527,135900,3540663150,21800,21800,21800,21800,113
|
|
20240527,135800,3538199750,21800,21750,21800,21750,207
|
|
20240527,135700,3533691650,21750,21800,21800,21750,186
|
|
20240527,135600,3529641100,21750,21800,21800,21750,601
|
|
20240527,135500,3516564300,21800,21750,21800,21750,102
|
|
20240527,135400,3514340750,21800,21800,21800,21800,123
|
|
20240527,135300,3511659350,21800,21850,21850,21800,798
|
|
20240527,135200,3494257650,21800,21850,21850,21800,1143
|
|
20240527,135100,3469283150,21850,21800,21850,21800,105
|
|
20240527,135000,3466988950,21800,21800,21800,21800,202
|
|
20240527,134900,3462585350,21800,21800,21800,21800,408
|
|
20240527,134800,3453690950,21800,21850,21850,21800,683
|
|
20240527,134700,3438796450,21850,21850,21850,21850,101
|
|
20240527,134600,3436589600,21800,21800,21850,21800,153
|
|
20240527,134500,3433249150,21850,21800,21850,21800,1027
|
|
20240527,134400,3410855500,21800,21800,21800,21800,270
|
|
20240527,134300,3404969500,21800,21800,21800,21800,242
|
|
20240527,134200,3399693900,21800,21800,21850,21800,121
|
|
20240527,134100,3397055600,21800,21800,21800,21800,237
|
|
20240527,134000,3391889000,21800,21800,21800,21800,101
|
|
20240527,133900,3389687200,21750,21750,21750,21750,168
|
|
20240527,133800,3386033200,21750,21750,21750,21750,102
|
|
20240527,133700,3383814700,21800,21800,21800,21750,762
|
|
20240527,133600,3367228100,21800,21750,21800,21750,261
|
|
20240527,133500,3361543400,21650,21750,21750,21650,2142
|
|
20240527,133400,3314962850,21800,21800,21800,21750,272
|
|
20240527,133300,3309033500,21750,21850,21850,21750,370
|
|
20240527,133200,3300964100,21800,21850,21850,21800,264
|
|
20240527,133100,3295200450,21850,21800,21850,21800,735
|
|
20240527,133000,3279172350,21800,21800,21800,21750,173
|
|
20240527,132900,3275401700,21800,21750,21800,21750,170
|
|
20240527,132800,3271696000,21800,21800,21800,21750,337
|
|
20240527,132700,3264349900,21800,21800,21850,21750,227
|
|
20240527,132600,3259396200,21800,21750,21850,21750,146
|
|
20240527,132500,3256214750,21750,21800,21800,21750,272
|
|
20240527,132400,3250287650,21800,21800,21850,21750,583
|
|
20240527,132300,3237582550,21800,21750,21800,21750,184
|
|
20240527,132200,3233571400,21800,21650,21800,21650,2545
|
|
20240527,132100,3178189900,21650,21650,21650,21650,101
|
|
20240527,132000,3176003250,21600,21700,21700,21600,259
|
|
20240527,131900,3170385800,21700,21650,21700,21650,566
|
|
20240527,131800,3158126850,21650,21600,21650,21600,65
|
|
20240527,131700,3156722050,21650,21750,21750,21650,2170
|
|
20240527,131600,3109728000,21750,21800,21800,21650,403
|
|
20240527,131500,3100967700,21800,21700,21800,21700,2241
|
|
20240527,131400,3052277250,21650,21600,21650,21600,539
|
|
20240527,131300,3040614200,21600,21600,21650,21600,202
|
|
20240527,131200,3036245950,21550,21650,21650,21550,273
|
|
20240527,131100,3030342400,21650,21650,21650,21650,101
|
|
20240527,131000,3028155750,21600,21600,21600,21600,382
|
|
20240527,130900,3019904550,21600,21600,21600,21600,50
|
|
20240527,130800,3018824550,21650,21650,21650,21650,304
|
|
20240527,130700,3012242950,21600,21600,21600,21600,100
|
|
20240527,130600,3010082950,21600,21600,21600,21600,102
|
|
20240527,130500,3007879750,21600,21650,21650,21600,1932
|
|
20240527,130400,2966143500,21650,21650,21650,21650,101
|
|
20240527,130300,2963956850,21650,21650,21650,21650,101
|
|
20240527,130200,2961770200,21650,21650,21650,21600,2122
|
|
20240527,130100,2915927550,21700,21700,21700,21700,1
|
|
20240527,130000,2915905850,21700,21700,21700,21700,1
|
|
20240527,125900,2915884150,21700,21700,21700,21700,0
|
|
20240527,125800,2915884150,21700,21650,21700,21650,213
|
|
20240527,125700,2911262700,21600,21600,21600,21600,0
|
|
20240527,125600,2911262700,21600,21600,21600,21600,0
|
|
20240527,125500,2911262700,21600,21600,21650,21600,56
|
|
20240527,125400,2910050850,21650,21650,21650,21650,507
|
|
20240527,125300,2899074300,21650,21650,21650,21650,25
|
|
20240527,125200,2898533050,21650,21650,21650,21650,23
|
|
20240527,125100,2898035100,21700,21700,21700,21700,13
|
|
20240527,125000,2897753000,21700,21700,21700,21700,0
|
|
20240527,124900,2897753000,21700,21700,21700,21700,0
|
|
20240527,124800,2897753000,21700,21650,21700,21650,158
|
|
20240527,124700,2894332050,21700,21700,21700,21700,382
|
|
20240527,124600,2886042650,21700,21600,21700,21600,53
|
|
20240527,124500,2884892850,21650,21650,21650,21650,0
|
|
20240527,124400,2884892850,21650,21650,21650,21650,423
|
|
20240527,124300,2875734900,21600,21600,21600,21600,0
|
|
20240527,124200,2875734900,21600,21600,21600,21600,0
|
|
20240527,124100,2875734900,21600,21600,21600,21600,0
|
|
20240527,124000,2875734900,21600,21600,21600,21600,43
|
|
20240527,123900,2874806100,21600,21600,21600,21600,422
|
|
20240527,123800,2865690900,21650,21650,21650,21650,133
|
|
20240527,123700,2862811450,21650,21650,21650,21650,0
|
|
20240527,123600,2862811450,21650,21650,21650,21650,24
|
|
20240527,123500,2862291850,21650,21650,21650,21650,50
|
|
20240527,123400,2861209350,21650,21650,21650,21650,0
|
|
20240527,123300,2861209350,21650,21650,21650,21650,268
|
|
20240527,123200,2855407150,21700,21700,21700,21700,0
|
|
20240527,123100,2855407150,21700,21650,21700,21650,4
|
|
20240527,123000,2855320400,21650,21650,21700,21650,127
|
|
20240527,122900,2852566850,21650,21650,21650,21650,23
|
|
20240527,122800,2852068900,21650,21650,21650,21650,63
|
|
20240527,122700,2850704950,21600,21600,21600,21600,1
|
|
20240527,122600,2850683350,21600,21600,21600,21600,6
|
|
20240527,122500,2850553750,21650,21650,21650,21650,1
|
|
20240527,122400,2850532100,21650,21650,21650,21650,0
|
|
20240527,122300,2850532100,21650,21600,21650,21600,169
|
|
20240527,122200,2846878700,21650,21650,21650,21650,0
|
|
20240527,122100,2846878700,21650,21650,21650,21650,0
|
|
20240527,122000,2846878700,21650,21650,21650,21650,0
|
|
20240527,121900,2846878700,21650,21600,21650,21600,52
|
|
20240527,121800,2845753000,21600,21600,21600,21600,0
|
|
20240527,121700,2845753000,21600,21600,21600,21600,50
|
|
20240527,121600,2844673000,21650,21650,21650,21650,0
|
|
20240527,121500,2844673000,21650,21650,21650,21650,0
|
|
20240527,121400,2844673000,21650,21650,21650,21600,60
|
|
20240527,121300,2843374200,21600,21600,21600,21600,0
|
|
20240527,121200,2843374200,21600,21600,21600,21600,0
|
|
20240527,121100,2843374200,21600,21600,21600,21600,47
|
|
20240527,121000,2842359000,21650,21650,21650,21650,60
|
|
20240527,120900,2841060000,21600,21600,21600,21600,420
|
|
20240527,120800,2831988000,21600,21600,21600,21600,2
|
|
20240527,120700,2831944800,21600,21600,21600,21600,2
|
|
20240527,120600,2831901600,21600,21600,21600,21600,334
|
|
20240527,120500,2824687200,21600,21600,21600,21600,0
|
|
20240527,120400,2824687200,21600,21600,21600,21550,256
|
|
20240527,120300,2819157650,21600,21600,21600,21600,351
|
|
20240527,120200,2811576050,21600,21550,21600,21550,108
|
|
20240527,120100,2809243300,21600,21550,21600,21550,127
|
|
20240527,120000,2806501100,21600,21600,21650,21600,693
|
|
20240527,115900,2791529800,21600,21600,21600,21600,1037
|
|
20240527,115800,2769130600,21600,21650,21650,21600,1171
|
|
20240527,115700,2743822150,21650,21650,21650,21650,80
|
|
20240527,115600,2742090150,21650,21650,21650,21650,9
|
|
20240527,115500,2741895300,21650,21650,21650,21650,1
|
|
20240527,115400,2741873650,21650,21650,21650,21650,0
|
|
20240527,115300,2741873650,21650,21650,21650,21650,3
|
|
20240527,115200,2741808700,21650,21650,21650,21650,1
|
|
20240527,115100,2741787050,21650,21650,21650,21650,2
|
|
20240527,115000,2741743750,21650,21600,21650,21600,66
|
|
20240527,114900,2740315100,21650,21650,21650,21650,6
|
|
20240527,114800,2740185200,21650,21650,21650,21650,0
|
|
20240527,114700,2740185200,21650,21650,21650,21650,3
|
|
20240527,114600,2740120250,21650,21650,21650,21650,0
|
|
20240527,114500,2740120250,21650,21600,21650,21600,35
|
|
20240527,114400,2739364000,21600,21650,21650,21600,363
|
|
20240527,114300,2731522150,21650,21650,21650,21650,0
|
|
20240527,114200,2731522150,21650,21650,21650,21650,386
|
|
20240527,114100,2723165250,21650,21650,21650,21650,123
|
|
20240527,114000,2720502300,21650,21650,21650,21650,17
|
|
20240527,113900,2720134250,21650,21650,21650,21650,1
|
|
20240527,113800,2720112600,21650,21650,21650,21650,76
|
|
20240527,113700,2718467200,21650,21650,21650,21650,2
|
|
20240527,113600,2718423900,21750,21750,21750,21750,0
|
|
20240527,113500,2718423900,21750,21750,21750,21750,713
|
|
20240527,113400,2702916150,21800,21800,21800,21800,8
|
|
20240527,113300,2702741750,21800,21750,21800,21750,727
|
|
20240527,113200,2686893250,21750,21800,21800,21750,396
|
|
20240527,113100,2678260650,21700,21650,21750,21650,2076
|
|
20240527,113000,2633199850,21650,21500,21650,21500,1552
|
|
20240527,112900,2599693450,21500,21500,21550,21500,276
|
|
20240527,112800,2593748400,21500,21550,21550,21500,363
|
|
20240527,112700,2585927750,21550,21550,21550,21550,942
|
|
20240527,112600,2565627650,21600,21550,21600,21550,800
|
|
20240527,112500,2548374700,21600,21600,21600,21550,2807
|
|
20240527,112400,2487745500,21600,21600,21650,21600,250
|
|
20240527,112300,2482335400,21600,21600,21600,21600,840
|
|
20240527,112200,2464191400,21600,21600,21600,21600,670
|
|
20240527,112100,2449719400,21600,21650,21650,21600,31
|
|
20240527,112000,2449049750,21600,21650,21650,21600,274
|
|
20240527,111900,2443128400,21650,21600,21650,21600,192
|
|
20240527,111800,2438975750,21600,21600,21600,21600,116
|
|
20240527,111700,2436470150,21650,21650,21650,21650,201
|
|
20240527,111600,2432118500,21650,21650,21650,21650,18
|
|
20240527,111500,2431728800,21650,21650,21650,21650,393
|
|
20240527,111400,2423220350,21700,21700,21700,21700,200
|
|
20240527,111300,2418880350,21650,21700,21700,21650,761
|
|
20240527,111200,2402366800,21700,21700,21700,21700,211
|
|
20240527,111100,2397788100,21700,21750,21750,21700,149
|
|
20240527,111000,2394554750,21750,21750,21750,21750,2
|
|
20240527,110900,2394511250,21750,21650,21750,21650,580
|
|
20240527,110800,2381905750,21650,21700,21700,21650,577
|
|
20240527,110700,2369388700,21700,21700,21700,21700,240
|
|
20240527,110600,2364180700,21700,21750,21750,21700,83
|
|
20240527,110500,2362379500,21750,21700,21750,21700,5
|
|
20240527,110400,2362270800,21700,21700,21750,21650,61
|
|
20240527,110300,2360947150,21650,21700,21700,21650,133
|
|
20240527,110200,2358061600,21700,21850,21850,21700,1979
|
|
20240527,110100,2314933100,21850,21800,21850,21800,1641
|
|
20240527,110000,2279141800,21800,21850,21850,21800,96
|
|
20240527,105900,2277046450,21850,21850,21900,21800,315
|
|
20240527,105800,2270163250,21850,21800,21850,21800,448
|
|
20240527,105700,2260381750,21850,21900,21900,21850,698
|
|
20240527,105600,2245119450,21900,21850,21900,21850,272
|
|
20240527,105500,2239175750,21850,21800,21900,21800,1426
|
|
20240527,105400,2207967200,21900,21750,21900,21750,4911
|
|
20240527,105300,2100867950,21700,21650,21700,21650,1275
|
|
20240527,105200,2073201950,21650,21700,21700,21650,72
|
|
20240527,105100,2071642400,21700,21750,21750,21600,860
|
|
20240527,105000,2053020550,21750,21750,21750,21650,349
|
|
20240527,104900,2045463900,21650,21700,21750,21650,1646
|
|
20240527,104800,2009723800,21700,21650,21700,21650,57
|
|
20240527,104700,2008489050,21700,21700,21750,21700,445
|
|
20240527,104600,1998832200,21700,21650,21700,21600,3861
|
|
20240527,104500,1915354250,21650,21650,21650,21600,28
|
|
20240527,104400,1914748800,21650,21700,21700,21600,438
|
|
20240527,104300,1905280700,21700,21700,21700,21700,236
|
|
20240527,104200,1900159500,21700,21700,21700,21700,58
|
|
20240527,104100,1898900900,21700,21700,21700,21650,124
|
|
20240527,104000,1896210950,21700,21700,21700,21650,152
|
|
20240527,103900,1892914400,21650,21650,21700,21650,573
|
|
20240527,103800,1880508650,21650,21650,21700,21650,25
|
|
20240527,103700,1879967100,21650,21650,21700,21650,202
|
|
20240527,103600,1875586250,21700,21650,21700,21650,34
|
|
20240527,103500,1874850100,21700,21600,21700,21600,178
|
|
20240527,103400,1870997600,21700,21750,21750,21650,494
|
|
20240527,103300,1860270000,21750,21600,21750,21600,2785
|
|
20240527,103200,1799879150,21600,21600,21650,21550,445
|
|
20240527,103100,1790267800,21600,21550,21600,21500,613
|
|
20240527,103000,1777057950,21550,21550,21550,21500,1295
|
|
20240527,102900,1749200700,21550,21550,21600,21550,674
|
|
20240527,102800,1734675600,21600,21600,21600,21600,122
|
|
20240527,102700,1732040400,21600,21650,21650,21600,636
|
|
20240527,102600,1718277400,21650,21650,21700,21600,1161
|
|
20240527,102500,1693160250,21700,21600,21700,21600,1323
|
|
20240527,102400,1664545700,21600,21600,21600,21550,1255
|
|
20240527,102300,1637438700,21550,21550,21600,21550,282
|
|
20240527,102200,1631357450,21550,21500,21600,21500,945
|
|
20240527,102100,1610992300,21500,21500,21500,21500,155
|
|
20240527,102000,1607659800,21500,21450,21500,21450,1385
|
|
20240527,101900,1577890650,21500,21400,21500,21400,457
|
|
20240527,101800,1568088950,21400,21450,21450,21400,1042
|
|
20240527,101700,1545738100,21450,21500,21500,21450,181
|
|
20240527,101600,1541848750,21500,21550,21550,21450,662
|
|
20240527,101500,1527615700,21550,21450,21550,21450,1652
|
|
20240527,101400,1492096900,21500,21500,21550,21450,1186
|
|
20240527,101300,1466577750,21550,21550,21600,21550,1747
|
|
20240527,101200,1428901500,21500,21500,21500,21450,835
|
|
20240527,101100,1410958650,21450,21500,21500,21400,1055
|
|
20240527,101000,1388305300,21500,21400,21500,21400,592
|
|
20240527,100900,1375580500,21500,21500,21500,21500,123
|
|
20240527,100800,1372936000,21500,21450,21550,21400,688
|
|
20240527,100700,1358160400,21400,21350,21500,21350,2165
|
|
20240527,100600,1311677300,21400,21450,21450,21400,63
|
|
20240527,100500,1310328650,21450,21400,21450,21300,971
|
|
20240527,100400,1289569250,21400,21500,21500,21400,1182
|
|
20240527,100300,1264195000,21450,21400,21500,21400,2268
|
|
20240527,100200,1215547550,21400,21350,21450,21350,808
|
|
20240527,100100,1198254550,21350,21350,21400,21350,84
|
|
20240527,100000,1196460200,21400,21300,21450,21300,2393
|
|
20240527,095900,1145309500,21300,21300,21350,21300,1352
|
|
20240527,095800,1116502100,21300,21250,21350,21250,761
|
|
20240527,095700,1100294100,21300,21200,21300,21200,875
|
|
20240527,095600,1081700250,21250,21250,21300,21250,1691
|
|
20240527,095500,1045710200,21250,21200,21250,21150,480
|
|
20240527,095400,1035528750,21200,21200,21200,21200,518
|
|
20240527,095300,1024547150,21200,21200,21200,21200,456
|
|
20240527,095200,1014879950,21150,21150,21150,21150,50
|
|
20240527,095100,1013822450,21200,21100,21200,21100,438
|
|
20240527,095000,1004580250,21100,21150,21200,21100,451
|
|
20240527,094900,995044450,21150,21150,21150,21150,84
|
|
20240527,094800,993267850,21150,21150,21200,21150,879
|
|
20240527,094700,974655050,21150,21150,21150,21100,76
|
|
20240527,094600,973048150,21150,21100,21150,21000,425
|
|
20240527,094500,964091350,21100,21050,21100,21050,58
|
|
20240527,094400,962870050,21000,21050,21100,21000,383
|
|
20240527,094300,954813200,21100,21100,21100,21050,16
|
|
20240527,094200,954475650,21100,21100,21100,21050,316
|
|
20240527,094100,947820400,21100,21100,21150,21050,763
|
|
20240527,094000,931721700,21100,21050,21150,21050,830
|
|
20240527,093900,914207150,21100,21050,21100,21000,1179
|
|
20240527,093800,889388150,21000,20900,21000,20900,1317
|
|
20240527,093700,861759300,20900,20800,20900,20800,1229
|
|
20240527,093600,836129250,20800,20900,20900,20800,476
|
|
20240527,093500,826211150,20900,20900,20900,20850,172
|
|
20240527,093400,822617100,20900,20800,20900,20800,358
|
|
20240527,093300,815151400,20800,20700,20800,20700,518
|
|
20240527,093200,804427800,20700,20700,20700,20650,204
|
|
20240527,093100,800205400,20650,20700,20700,20650,137
|
|
20240527,093000,797369550,20700,20700,20850,20650,371
|
|
20240527,092900,789671350,20600,20600,20600,20600,96
|
|
20240527,092800,787693750,20600,20650,20650,20600,681
|
|
20240527,092700,773643600,20600,20650,20650,20600,172
|
|
20240527,092600,770093300,20650,20600,20650,20600,6
|
|
20240527,092500,769969500,20650,20650,20650,20650,246
|
|
20240527,092400,764889600,20650,20500,20700,20500,3798
|
|
20240527,092300,686623400,20500,20550,20550,20500,1056
|
|
20240527,092200,664923600,20550,20650,20650,20550,2985
|
|
20240527,092100,603486900,20650,20650,20650,20650,228
|
|
20240527,092000,598778700,20650,20650,20650,20650,825
|
|
20240527,091900,581742450,20650,20650,20700,20650,57
|
|
20240527,091800,580563600,20700,20700,20700,20700,243
|
|
20240527,091700,575533500,20700,20800,20800,20700,306
|
|
20240527,091600,569198700,20700,20650,20700,20650,370
|
|
20240527,091500,561557700,20650,20600,20650,20600,559
|
|
20240527,091400,550034050,20600,20750,20750,20600,1354
|
|
20240527,091300,522104600,20750,20800,20800,20600,361
|
|
20240527,091200,514650100,20600,20700,20800,20600,2171
|
|
20240527,091100,469740900,20750,20750,20800,20700,2176
|
|
20240527,091000,424555950,20800,20850,20850,20800,165
|
|
20240527,090900,421123800,20800,20650,20800,20600,958
|
|
20240527,090800,401269050,20600,20600,20650,20600,1010
|
|
20240527,090700,380453800,20600,20650,20700,20600,536
|
|
20240527,090600,369407050,20650,20650,20700,20600,1098
|
|
20240527,090500,346763250,20650,20650,20700,20650,694
|
|
20240527,090400,332431300,20650,20750,20750,20600,832
|
|
20240527,090300,315237550,20750,20600,20750,20550,2011
|
|
20240527,090200,273689900,20600,20700,20700,20500,3625
|
|
20240527,090100,199073650,20650,20800,20800,20650,4110
|
|
20240527,090000,113898950,20800,21000,21000,20800,5426
|