615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,191200,13033932150,24000,24000,24000,24000,47984
|
|
20240528,191100,13033932150,24000,24000,24000,24000,0
|
|
20240528,191000,13033932150,24000,24000,24000,24000,0
|
|
20240528,190900,13033932150,24000,24000,24000,24000,0
|
|
20240528,190800,13033932150,24000,24000,24000,24000,0
|
|
20240528,190700,13033932150,24000,24000,24000,24000,0
|
|
20240528,190600,13033932150,24000,24000,24000,24000,0
|
|
20240528,190500,13033932150,24000,24000,24000,24000,0
|
|
20240528,190400,13033932150,24000,24000,24000,24000,0
|
|
20240528,190300,13033932150,24000,24000,24000,24000,0
|
|
20240528,190200,13033932150,24000,24000,24000,24000,0
|
|
20240528,190100,13033932150,24000,24000,24000,24000,0
|
|
20240528,190000,13033932150,24000,24000,24000,24000,0
|
|
20240528,185900,13033932150,24000,24000,24000,24000,0
|
|
20240528,185800,13033932150,24000,24000,24000,24000,0
|
|
20240528,185700,13033932150,24000,24000,24000,24000,0
|
|
20240528,185600,13033932150,24000,24000,24000,24000,0
|
|
20240528,185500,13033932150,24000,24000,24000,24000,0
|
|
20240528,185400,13033932150,24000,24000,24000,24000,0
|
|
20240528,185300,13033932150,24000,24000,24000,24000,0
|
|
20240528,185200,13033932150,24000,24000,24000,24000,0
|
|
20240528,185100,13033932150,24000,24000,24000,24000,0
|
|
20240528,185000,13033932150,24000,24000,24000,24000,0
|
|
20240528,184900,13033932150,24000,24000,24000,24000,0
|
|
20240528,184800,13033932150,24000,24000,24000,24000,0
|
|
20240528,184700,13033932150,24000,24000,24000,24000,0
|
|
20240528,184600,13033932150,24000,24000,24000,24000,0
|
|
20240528,184500,13033932150,24000,24000,24000,24000,0
|
|
20240528,184400,13033932150,24000,24000,24000,24000,0
|
|
20240528,184300,13033932150,24000,24000,24000,24000,0
|
|
20240528,184200,13033932150,24000,24000,24000,24000,47984
|
|
20240528,184100,13033932150,24000,24000,24000,24000,0
|
|
20240528,184000,13033932150,24000,24000,24000,24000,0
|
|
20240528,183900,13033932150,24000,24000,24000,24000,0
|
|
20240528,183800,13033932150,24000,24000,24000,24000,0
|
|
20240528,183700,13033932150,24000,24000,24000,24000,0
|
|
20240528,183600,13033932150,24000,24000,24000,24000,0
|
|
20240528,183500,13033932150,24000,24000,24000,24000,0
|
|
20240528,183400,13033932150,24000,24000,24000,24000,0
|
|
20240528,183300,13033932150,24000,24000,24000,24000,0
|
|
20240528,183200,13033932150,24000,24000,24000,24000,0
|
|
20240528,183100,13033932150,24000,24000,24000,24000,0
|
|
20240528,183000,13033932150,24000,24000,24000,24000,0
|
|
20240528,182900,13033932150,24000,24000,24000,24000,0
|
|
20240528,182800,13033932150,24000,24000,24000,24000,0
|
|
20240528,182700,13033932150,24000,24000,24000,24000,0
|
|
20240528,182600,13033932150,24000,24000,24000,24000,0
|
|
20240528,182500,13033932150,24000,24000,24000,24000,0
|
|
20240528,182400,13033932150,24000,24000,24000,24000,0
|
|
20240528,182300,13033932150,24000,24000,24000,24000,0
|
|
20240528,182200,13033932150,24000,24000,24000,24000,0
|
|
20240528,182100,13033932150,24000,24000,24000,24000,0
|
|
20240528,182000,13033932150,24000,24000,24000,24000,0
|
|
20240528,181900,13033932150,24000,24000,24000,24000,0
|
|
20240528,181800,13033932150,24000,24000,24000,24000,0
|
|
20240528,181700,13033932150,24000,24000,24000,24000,0
|
|
20240528,181600,13033932150,24000,24000,24000,24000,0
|
|
20240528,181500,13033932150,24000,24000,24000,24000,0
|
|
20240528,181400,13033932150,24000,24000,24000,24000,0
|
|
20240528,181300,13033932150,24000,24000,24000,24000,0
|
|
20240528,181200,13033932150,24000,24000,24000,24000,47984
|
|
20240528,181100,13033932150,24000,24000,24000,24000,0
|
|
20240528,181000,13033932150,24000,24000,24000,24000,0
|
|
20240528,180900,13033932150,24000,24000,24000,24000,0
|
|
20240528,180800,13033932150,24000,24000,24000,24000,0
|
|
20240528,180700,13033932150,24000,24000,24000,24000,0
|
|
20240528,180600,13033932150,24000,24000,24000,24000,0
|
|
20240528,180500,13033932150,24000,24000,24000,24000,0
|
|
20240528,180400,13033932150,24000,24000,24000,24000,0
|
|
20240528,180300,13033932150,24000,24000,24000,24000,0
|
|
20240528,180200,13033932150,24000,24000,24000,24000,0
|
|
20240528,180100,13033932150,24000,24000,24000,24000,0
|
|
20240528,180000,13033932150,24000,24000,24000,24000,0
|
|
20240528,175900,13033932150,24000,24000,24000,24000,0
|
|
20240528,175800,13033932150,24000,24000,24000,24000,0
|
|
20240528,175700,13033932150,24000,24000,24000,24000,0
|
|
20240528,175600,13033932150,24000,24000,24000,24000,0
|
|
20240528,175500,13033932150,24000,24000,24000,24000,0
|
|
20240528,175400,13033932150,24000,24000,24000,24000,0
|
|
20240528,175300,13033932150,24000,24000,24000,24000,0
|
|
20240528,175200,13033932150,24000,24000,24000,24000,0
|
|
20240528,175100,13033932150,24000,24000,24000,24000,0
|
|
20240528,175000,13033932150,24000,24000,24000,24000,0
|
|
20240528,174900,13033932150,24000,24000,24000,24000,0
|
|
20240528,174800,13033932150,24000,24000,24000,24000,0
|
|
20240528,174700,13033932150,24000,24000,24000,24000,0
|
|
20240528,174600,13033932150,24000,24000,24000,24000,0
|
|
20240528,174500,13033932150,24000,24000,24000,24000,0
|
|
20240528,174400,13033932150,24000,24000,24000,24000,0
|
|
20240528,174300,13033932150,24000,24000,24000,24000,0
|
|
20240528,174200,13033932150,24000,24000,24000,24000,47984
|
|
20240528,174100,13033932150,24000,24000,24000,24000,0
|
|
20240528,174000,13033932150,24000,24000,24000,24000,0
|
|
20240528,173900,13033932150,24000,24000,24000,24000,0
|
|
20240528,173800,13033932150,24000,24000,24000,24000,0
|
|
20240528,173700,13033932150,24000,24000,24000,24000,0
|
|
20240528,173600,13033932150,24000,24000,24000,24000,0
|
|
20240528,173500,13033932150,24000,24000,24000,24000,0
|
|
20240528,173400,13033932150,24000,24000,24000,24000,0
|
|
20240528,173300,13033932150,24000,24000,24000,24000,0
|
|
20240528,173200,13033932150,24000,24000,24000,24000,0
|
|
20240528,173100,13033932150,24000,24000,24000,24000,0
|
|
20240528,173000,13033932150,24000,24000,24000,24000,0
|
|
20240528,172900,13033932150,24000,24000,24000,24000,0
|
|
20240528,172800,13033932150,24000,24000,24000,24000,0
|
|
20240528,172700,13033932150,24000,24000,24000,24000,0
|
|
20240528,172600,13033932150,24000,24000,24000,24000,0
|
|
20240528,172500,13033932150,24000,24000,24000,24000,0
|
|
20240528,172400,13033932150,24000,24000,24000,24000,0
|
|
20240528,172300,13033932150,24000,24000,24000,24000,0
|
|
20240528,172200,13033932150,24000,24000,24000,24000,0
|
|
20240528,172100,13033932150,24000,24000,24000,24000,0
|
|
20240528,172000,13033932150,24000,24000,24000,24000,0
|
|
20240528,171900,13033932150,24000,24000,24000,24000,0
|
|
20240528,171800,13033932150,24000,24000,24000,24000,0
|
|
20240528,171700,13033932150,24000,24000,24000,24000,0
|
|
20240528,171600,13033932150,24000,24000,24000,24000,0
|
|
20240528,171500,13033932150,24000,24000,24000,24000,0
|
|
20240528,171400,13033932150,24000,24000,24000,24000,0
|
|
20240528,171300,13033932150,24000,24000,24000,24000,0
|
|
20240528,171200,13033932150,24000,24000,24000,24000,47984
|
|
20240528,171100,13033932150,24000,24000,24000,24000,0
|
|
20240528,171000,13033932150,24000,24000,24000,24000,0
|
|
20240528,170900,13033932150,24000,24000,24000,24000,0
|
|
20240528,170800,13033932150,24000,24000,24000,24000,0
|
|
20240528,170700,13033932150,24000,24000,24000,24000,0
|
|
20240528,170600,13033932150,24000,24000,24000,24000,0
|
|
20240528,170500,13033932150,24000,24000,24000,24000,0
|
|
20240528,170400,13033932150,24000,24000,24000,24000,0
|
|
20240528,170300,13033932150,24000,24000,24000,24000,0
|
|
20240528,170200,13033932150,24000,24000,24000,24000,0
|
|
20240528,170100,13033932150,24000,24000,24000,24000,0
|
|
20240528,170000,13033932150,24000,24000,24000,24000,0
|
|
20240528,165900,13033932150,24000,24000,24000,24000,0
|
|
20240528,165800,13033932150,24000,24000,24000,24000,0
|
|
20240528,165700,13033932150,24000,24000,24000,24000,0
|
|
20240528,165600,13033932150,24000,24000,24000,24000,0
|
|
20240528,165500,13033932150,24000,24000,24000,24000,0
|
|
20240528,165400,13033932150,24000,24000,24000,24000,0
|
|
20240528,165300,13033932150,24000,24000,24000,24000,0
|
|
20240528,165200,13033932150,24000,24000,24000,24000,0
|
|
20240528,165100,13033932150,24000,24000,24000,24000,0
|
|
20240528,165000,13033932150,24000,24000,24000,24000,0
|
|
20240528,164900,13033932150,24000,24000,24000,24000,0
|
|
20240528,164800,13033932150,24000,24000,24000,24000,0
|
|
20240528,164700,13033932150,24000,24000,24000,24000,0
|
|
20240528,164600,13033932150,24000,24000,24000,24000,0
|
|
20240528,164500,13033932150,24000,24000,24000,24000,0
|
|
20240528,164400,13033932150,24000,24000,24000,24000,0
|
|
20240528,164300,13033932150,24000,24000,24000,24000,0
|
|
20240528,164200,13033932150,24000,24000,24000,24000,47984
|
|
20240528,164100,13033932150,24000,24000,24000,24000,0
|
|
20240528,164000,13033932150,24000,24000,24000,24000,0
|
|
20240528,163900,13033932150,24000,24000,24000,24000,0
|
|
20240528,163800,13033932150,24000,24000,24000,24000,0
|
|
20240528,163700,13033932150,24000,24000,24000,24000,0
|
|
20240528,163600,13033932150,24000,24000,24000,24000,0
|
|
20240528,163500,13033932150,24000,24000,24000,24000,0
|
|
20240528,163400,13033932150,24000,24000,24000,24000,0
|
|
20240528,163300,13033932150,24000,24000,24000,24000,0
|
|
20240528,163200,13033932150,24000,24000,24000,24000,0
|
|
20240528,163100,13033932150,24000,24000,24000,24000,0
|
|
20240528,163000,13033932150,24000,24000,24000,24000,0
|
|
20240528,162900,13033932150,24000,24000,24000,24000,0
|
|
20240528,162800,13033932150,24000,24000,24000,24000,0
|
|
20240528,162700,13033932150,24000,24000,24000,24000,0
|
|
20240528,162600,13033932150,24000,24000,24000,24000,0
|
|
20240528,162500,13033932150,24000,24000,24000,24000,0
|
|
20240528,162400,13033932150,24000,24000,24000,24000,0
|
|
20240528,162300,13033932150,24000,24000,24000,24000,0
|
|
20240528,162200,13033932150,24000,24000,24000,24000,0
|
|
20240528,162100,13033932150,24000,24000,24000,24000,0
|
|
20240528,162000,13033932150,24000,24000,24000,24000,0
|
|
20240528,161900,13033932150,24000,24000,24000,24000,0
|
|
20240528,161800,13033932150,24000,24000,24000,24000,0
|
|
20240528,161700,13033932150,24000,24000,24000,24000,0
|
|
20240528,161600,13033932150,24000,24000,24000,24000,0
|
|
20240528,161500,13033932150,24000,24000,24000,24000,0
|
|
20240528,161400,13033932150,24000,24000,24000,24000,0
|
|
20240528,161300,13033932150,24000,24000,24000,24000,0
|
|
20240528,161200,13033932150,24000,24000,24000,24000,47984
|
|
20240528,161100,13033932150,24000,24000,24000,24000,0
|
|
20240528,161000,13033932150,24000,24000,24000,24000,0
|
|
20240528,160900,13033932150,24000,24000,24000,24000,0
|
|
20240528,160800,13033932150,24000,24000,24000,24000,0
|
|
20240528,160700,13033932150,24000,24000,24000,24000,0
|
|
20240528,160600,13033932150,24000,24000,24000,24000,0
|
|
20240528,160500,13033932150,24000,24000,24000,24000,0
|
|
20240528,160400,13033932150,24000,24000,24000,24000,0
|
|
20240528,160300,13033932150,24000,24000,24000,24000,0
|
|
20240528,160200,13033932150,24000,24000,24000,24000,0
|
|
20240528,160100,13033932150,24000,24000,24000,24000,0
|
|
20240528,160000,13033932150,24000,24000,24000,24000,0
|
|
20240528,155900,13033932150,24000,24000,24000,24000,0
|
|
20240528,155800,13033932150,24000,24000,24000,24000,0
|
|
20240528,155700,13033932150,24000,24000,24000,24000,0
|
|
20240528,155600,13033932150,24000,24000,24000,24000,0
|
|
20240528,155500,13033932150,24000,24000,24000,24000,0
|
|
20240528,155400,13033932150,24000,24000,24000,24000,0
|
|
20240528,155300,13033932150,24000,24000,24000,24000,0
|
|
20240528,155200,13033932150,24000,24000,24000,24000,0
|
|
20240528,155100,13033932150,24000,24000,24000,24000,0
|
|
20240528,155000,13033932150,24000,24000,24000,24000,0
|
|
20240528,154900,13033932150,24000,24000,24000,24000,0
|
|
20240528,154800,13033932150,24000,24000,24000,24000,0
|
|
20240528,154700,13033932150,24000,24000,24000,24000,0
|
|
20240528,154600,13033932150,24000,24000,24000,24000,0
|
|
20240528,154500,13033932150,24000,24000,24000,24000,0
|
|
20240528,154400,13033932150,24000,24000,24000,24000,0
|
|
20240528,154300,13033932150,24000,24000,24000,24000,0
|
|
20240528,154200,13033932150,24000,24000,24000,24000,47984
|
|
20240528,154100,13033932150,24000,24000,24000,24000,0
|
|
20240528,154000,13033932150,24000,24000,24000,24000,0
|
|
20240528,153900,13033932150,24000,24000,24000,24000,0
|
|
20240528,153800,13033932150,24000,24000,24000,24000,0
|
|
20240528,153700,13033932150,24000,24000,24000,24000,0
|
|
20240528,153600,13033932150,24000,24000,24000,24000,0
|
|
20240528,153500,13033932150,24000,24000,24000,24000,0
|
|
20240528,153400,13033932150,24000,24000,24000,24000,0
|
|
20240528,153300,13033932150,24000,24000,24000,24000,0
|
|
20240528,153200,13033932150,24000,24000,24000,24000,0
|
|
20240528,153100,13033932150,24000,24000,24000,24000,0
|
|
20240528,153000,13033932150,24000,24000,24000,24000,47984
|
|
20240528,152900,11882316150,24000,24000,24000,24000,0
|
|
20240528,152800,11882316150,24000,24000,24000,24000,0
|
|
20240528,152700,11882316150,24000,24000,24000,24000,0
|
|
20240528,152600,11882316150,24000,24000,24000,24000,0
|
|
20240528,152500,11882316150,24000,24000,24000,24000,0
|
|
20240528,152400,11882316150,24000,24000,24000,24000,0
|
|
20240528,152300,11882316150,24000,24000,24000,24000,0
|
|
20240528,152200,11882316150,24000,24000,24000,24000,0
|
|
20240528,152100,11882316150,24000,24000,24000,24000,0
|
|
20240528,152000,11882316150,24000,24000,24000,24000,0
|
|
20240528,151900,11882316150,24000,23900,24000,23850,2695
|
|
20240528,151800,11817902300,23900,23850,23900,23800,5693
|
|
20240528,151700,11682074500,23900,23850,23900,23800,6919
|
|
20240528,151600,11517097200,23900,23900,23950,23800,12176
|
|
20240528,151500,11226657800,23950,23900,23950,23850,9748
|
|
20240528,151400,10993742400,23950,23950,23950,23850,7536
|
|
20240528,151300,10813675200,23950,23950,24000,23850,10326
|
|
20240528,151200,10566883850,23950,23900,23950,23850,8397
|
|
20240528,151100,10366391850,23950,23950,23950,23850,11006
|
|
20240528,151000,10103444800,23950,23950,24000,23850,7186
|
|
20240528,150900,9931659700,23950,23950,24000,23900,11337
|
|
20240528,150800,9660331850,24000,23950,24000,23850,17716
|
|
20240528,150700,9236804550,23900,23950,24000,23900,17902
|
|
20240528,150600,8808238750,23950,24000,24050,23950,20653
|
|
20240528,150500,8312683800,24050,24050,24050,24000,7571
|
|
20240528,150400,8130895600,24050,24050,24100,24000,12765
|
|
20240528,150300,7823926550,24100,24100,24100,24050,12749
|
|
20240528,150200,7517098350,24100,24100,24150,24100,6594
|
|
20240528,150100,7358163550,24150,24100,24150,24100,867
|
|
20240528,150000,7337254300,24150,24150,24150,24100,986
|
|
20240528,145900,7313476350,24100,24100,24150,24100,781
|
|
20240528,145800,7294642400,24100,24150,24150,24100,392
|
|
20240528,145700,7285186050,24100,24100,24150,24100,603
|
|
20240528,145600,7270632400,24100,24150,24150,24100,931
|
|
20240528,145500,7248163300,24150,24100,24150,24100,1802
|
|
20240528,145400,7204654400,24100,24100,24150,24100,430
|
|
20240528,145300,7194279100,24100,24100,24150,24100,453
|
|
20240528,145200,7183348050,24100,24100,24150,24100,1211
|
|
20240528,145100,7154112050,24150,24100,24150,24100,782
|
|
20240528,145000,7135233700,24100,24100,24150,24100,1896
|
|
20240528,144900,7089469550,24100,24150,24150,24100,452
|
|
20240528,144800,7078573500,24100,24100,24150,24100,344
|
|
20240528,144700,7070274650,24100,24150,24150,24100,1114
|
|
20240528,144600,7043417200,24150,24100,24150,24100,337
|
|
20240528,144500,7035291350,24150,24150,24150,24100,565
|
|
20240528,144400,7021658550,24100,24150,24150,24100,486
|
|
20240528,144300,7009930650,24100,24150,24150,24100,526
|
|
20240528,144200,6997239600,24150,24150,24200,24100,450
|
|
20240528,144100,6986382000,24150,24100,24200,24100,605
|
|
20240528,144000,6971781750,24150,24100,24150,24100,825
|
|
20240528,143900,6951872900,24150,24100,24150,24100,1786
|
|
20240528,143800,6908761150,24100,24100,24150,24100,1284
|
|
20240528,143700,6877775400,24100,24100,24150,24100,750
|
|
20240528,143600,6859678200,24100,24100,24150,24100,408
|
|
20240528,143500,6849834600,24100,24150,24150,24100,1868
|
|
20240528,143400,6804804400,24100,24100,24150,24100,419
|
|
20240528,143300,6794700750,24150,24100,24150,24100,468
|
|
20240528,143200,6783409000,24100,24150,24150,24100,2121
|
|
20240528,143100,6732199050,24150,24150,24200,24150,702
|
|
20240528,143000,6715238950,24150,24150,24200,24150,489
|
|
20240528,142900,6703422450,24150,24200,24200,24150,583
|
|
20240528,142800,6689334150,24150,24150,24200,24150,532
|
|
20240528,142700,6676478200,24150,24150,24200,24150,442
|
|
20240528,142600,6665800200,24200,24150,24200,24150,510
|
|
20240528,142500,6653470900,24150,24200,24250,24150,1325
|
|
20240528,142400,6621406050,24250,24200,24250,24200,189
|
|
20240528,142300,6616828600,24250,24200,24250,24200,308
|
|
20240528,142200,6609363000,24250,24250,24250,24200,111
|
|
20240528,142100,6606674650,24200,24250,24250,24200,620
|
|
20240528,142000,6591642300,24200,24200,24250,24200,429
|
|
20240528,141900,6581259200,24200,24200,24250,24200,76
|
|
20240528,141800,6579418200,24200,24200,24250,24200,359
|
|
20240528,141700,6570720900,24200,24250,24250,24200,150
|
|
20240528,141600,6567090000,24250,24250,24250,24200,122
|
|
20240528,141500,6564132300,24200,24250,24250,24200,512
|
|
20240528,141400,6551733500,24250,24200,24250,24200,417
|
|
20240528,141300,6541640450,24200,24200,24250,24200,410
|
|
20240528,141200,6531713650,24200,24250,24250,24200,175
|
|
20240528,141100,6527471550,24200,24150,24250,24150,105
|
|
20240528,141000,6524929550,24250,24200,24250,24150,872
|
|
20240528,140900,6503826050,24200,24200,24250,24200,273
|
|
20240528,140800,6497211650,24250,24200,24250,24200,261
|
|
20240528,140700,6490889250,24250,24200,24250,24200,79
|
|
20240528,140600,6488976150,24200,24200,24250,24200,211
|
|
20240528,140500,6483860050,24200,24200,24250,24200,292
|
|
20240528,140400,6476790000,24200,24200,24250,24200,145
|
|
20240528,140300,6473275550,24200,24150,24250,24150,235
|
|
20240528,140200,6467578000,24150,24200,24250,24150,102
|
|
20240528,140100,6465109850,24200,24150,24200,24150,268
|
|
20240528,140000,6458624750,24200,24150,24250,24150,3404
|
|
20240528,135900,6376349200,24150,24150,24200,24150,938
|
|
20240528,135800,6353650400,24150,24200,24200,24150,252
|
|
20240528,135700,6347556350,24200,24150,24200,24150,117
|
|
20240528,135600,6344725450,24200,24200,24250,24150,845
|
|
20240528,135500,6324268000,24250,24150,24250,24150,368
|
|
20240528,135400,6315362650,24150,24250,24250,24150,725
|
|
20240528,135300,6297823250,24250,24250,24250,24150,370
|
|
20240528,135200,6288875650,24250,24250,24250,24200,1712
|
|
20240528,135100,6247432100,24200,24250,24250,24200,147
|
|
20240528,135000,6243868500,24200,24250,24250,24200,73
|
|
20240528,134900,6242099650,24300,24250,24300,24150,12780
|
|
20240528,134800,5933072500,24250,24250,24300,24200,3163
|
|
20240528,134700,5856361250,24300,24300,24300,24250,202
|
|
20240528,134600,5851453250,24300,24300,24300,24300,163
|
|
20240528,134500,5847492350,24300,24300,24300,24250,136
|
|
20240528,134400,5844187600,24250,24300,24300,24250,129
|
|
20240528,134300,5841053050,24250,24300,24300,24250,226
|
|
20240528,134200,5835571350,24300,24250,24300,24250,219
|
|
20240528,134100,5830252650,24250,24300,24300,24200,11
|
|
20240528,134000,5829985500,24250,24250,24250,24200,154
|
|
20240528,133900,5826251050,24250,24250,24250,24200,1943
|
|
20240528,133800,5779133450,24250,24250,24250,24200,87
|
|
20240528,133700,5777023800,24250,24200,24250,24200,677
|
|
20240528,133600,5760606600,24250,24250,24250,24200,297
|
|
20240528,133500,5753411100,24250,24300,24300,24200,1024
|
|
20240528,133400,5728581350,24300,24300,24300,24250,236
|
|
20240528,133300,5722846600,24300,24250,24300,24250,289
|
|
20240528,133200,5715835700,24300,24200,24300,24200,178
|
|
20240528,133100,5711518350,24200,24250,24300,24200,5202
|
|
20240528,133000,5585362100,24250,24300,24300,24250,104
|
|
20240528,132900,5582838700,24300,24300,24300,24300,175
|
|
20240528,132800,5578586200,24250,24300,24300,24250,356
|
|
20240528,132700,5569939200,24300,24250,24300,24250,300
|
|
20240528,132600,5562659700,24250,24300,24300,24250,148
|
|
20240528,132500,5559063550,24300,24250,24300,24250,153
|
|
20240528,132400,5555345900,24300,24300,24300,24300,112
|
|
20240528,132300,5552624300,24300,24300,24300,24250,106
|
|
20240528,132200,5550049450,24300,24250,24300,24250,212
|
|
20240528,132100,5544902000,24250,24250,24300,24250,205
|
|
20240528,132000,5539928000,24300,24300,24300,24250,139
|
|
20240528,131900,5536552900,24250,24300,24300,24250,221
|
|
20240528,131800,5531183700,24300,24300,24300,24250,37
|
|
20240528,131700,5530285650,24300,24300,24300,24250,126
|
|
20240528,131600,5527224000,24300,24300,24300,24300,364
|
|
20240528,131500,5518378800,24300,24300,24300,24250,81
|
|
20240528,131400,5516410550,24300,24300,24300,24250,379
|
|
20240528,131300,5507211000,24300,24300,24300,24300,150
|
|
20240528,131200,5503566000,24300,24300,24300,24300,147
|
|
20240528,131100,5499993900,24250,24300,24300,24250,145
|
|
20240528,131000,5496470650,24300,24300,24300,24250,416
|
|
20240528,130900,5486362850,24300,24250,24300,24250,431
|
|
20240528,130800,5475900850,24300,24300,24300,24250,451
|
|
20240528,130700,5464941750,24300,24300,24300,24300,206
|
|
20240528,130600,5459935950,24300,24300,24300,24250,693
|
|
20240528,130500,5443099100,24300,24300,24300,24250,274
|
|
20240528,130400,5436440950,24300,24250,24300,24250,202
|
|
20240528,130300,5431533750,24250,24300,24300,24250,48
|
|
20240528,130200,5430367950,24250,24250,24300,24250,67
|
|
20240528,130100,5428742650,24300,24300,24300,24300,260
|
|
20240528,130000,5422424650,24300,24300,24300,24250,40
|
|
20240528,125900,5421452850,24300,24300,24300,24300,56
|
|
20240528,125800,5420092050,24300,24300,24300,24200,7140
|
|
20240528,125700,5246927050,24350,24350,24350,24300,102
|
|
20240528,125600,5244445150,24350,24300,24350,24250,1131
|
|
20240528,125500,5216966150,24250,24300,24300,24250,130
|
|
20240528,125400,5213807400,24300,24350,24350,24250,580
|
|
20240528,125300,5199689700,24350,24350,24350,24350,157
|
|
20240528,125200,5195866750,24350,24250,24350,24250,2918
|
|
20240528,125100,5124958250,24300,24250,24300,24250,58
|
|
20240528,125000,5123549050,24300,24300,24300,24250,1956
|
|
20240528,124900,5076018800,24250,24300,24300,24250,118
|
|
20240528,124800,5073154700,24250,24250,24300,24250,76
|
|
20240528,124700,5071311100,24300,24300,24300,24250,168
|
|
20240528,124600,5067229350,24300,24250,24300,24250,2176
|
|
20240528,124500,5014454100,24250,24300,24300,24250,60
|
|
20240528,124400,5012996750,24300,24300,24300,24250,296
|
|
20240528,124300,5005806050,24250,24300,24300,24250,118
|
|
20240528,124200,5002941150,24300,24300,24300,24250,63
|
|
20240528,124100,5001412350,24250,24300,24300,24250,118
|
|
20240528,124000,4998545500,24250,24300,24300,24250,325
|
|
20240528,123900,4990651700,24300,24300,24300,24250,44
|
|
20240528,123800,4989582650,24300,24250,24300,24250,119
|
|
20240528,123700,4986691100,24250,24300,24300,24250,66
|
|
20240528,123600,4985088650,24300,24250,24300,24250,49
|
|
20240528,123500,4983898400,24250,24300,24300,24250,158
|
|
20240528,123400,4980059200,24300,24300,24300,24250,299
|
|
20240528,123300,4972804250,24300,24300,24300,24250,70
|
|
20240528,123200,4971103750,24250,24300,24300,24250,196
|
|
20240528,123100,4966345050,24250,24300,24300,24250,32
|
|
20240528,123000,4965567500,24300,24300,24300,24300,35
|
|
20240528,122900,4964717000,24250,24300,24300,24250,220
|
|
20240528,122800,4959371250,24300,24300,24300,24300,24
|
|
20240528,122700,4958788050,24300,24300,24300,24250,38
|
|
20240528,122600,4957864850,24300,24200,24300,24200,7204
|
|
20240528,122500,4783245200,24200,24250,24250,24200,1625
|
|
20240528,122400,4743916350,24200,24300,24300,24200,14112
|
|
20240528,122300,4401988900,24300,24350,24350,24300,5760
|
|
20240528,122200,4261993550,24300,24350,24350,24300,232
|
|
20240528,122100,4256344400,24350,24350,24350,24300,2482
|
|
20240528,122000,4195907850,24350,24300,24350,24300,157
|
|
20240528,121900,4192085300,24350,24350,24350,24300,180
|
|
20240528,121800,4187702350,24300,24350,24350,24300,12
|
|
20240528,121700,4187410300,24350,24350,24350,24300,351
|
|
20240528,121600,4178863950,24300,24350,24350,24300,496
|
|
20240528,121500,4166804850,24300,24350,24350,24300,104
|
|
20240528,121400,4164273050,24300,24350,24350,24300,307
|
|
20240528,121300,4156798500,24350,24350,24350,24300,338
|
|
20240528,121200,4148569600,24350,24350,24350,24300,199
|
|
20240528,121100,4143725250,24350,24350,24350,24350,431
|
|
20240528,121000,4133230400,24350,24350,24350,24300,59
|
|
20240528,120900,4131793850,24350,24350,24350,24300,135
|
|
20240528,120800,4128506650,24350,24300,24350,24300,199
|
|
20240528,120700,4123661050,24300,24350,24350,24300,1639
|
|
20240528,120600,4083753150,24300,24350,24350,24300,202
|
|
20240528,120500,4078837400,24350,24350,24350,24300,333
|
|
20240528,120400,4070729350,24350,24350,24350,24300,96
|
|
20240528,120300,4068393000,24300,24350,24350,24300,165
|
|
20240528,120200,4064376350,24350,24300,24350,24300,350
|
|
20240528,120100,4055868450,24350,24350,24350,24300,122
|
|
20240528,120000,4052898750,24300,24300,24350,24300,460
|
|
20240528,115900,4041709900,24350,24350,24350,24300,98
|
|
20240528,115800,4039327600,24300,24300,24350,24300,429
|
|
20240528,115700,4028899200,24350,24350,24350,24300,116
|
|
20240528,115600,4026075450,24300,24300,24350,24300,943
|
|
20240528,115500,4003157050,24300,24350,24350,24300,3337
|
|
20240528,115400,3922062850,24350,24350,24350,24300,184
|
|
20240528,115300,3917583550,24300,24300,24350,24300,121
|
|
20240528,115200,3914642550,24300,24350,24350,24300,202
|
|
20240528,115100,3909732800,24350,24300,24350,24300,482
|
|
20240528,115000,3898017850,24300,24300,24300,24250,1017
|
|
20240528,114900,3873304950,24300,24300,24350,24300,1242
|
|
20240528,114800,3843120200,24300,24300,24350,24300,311
|
|
20240528,114700,3835553100,24350,24250,24350,24250,2973
|
|
20240528,114600,3763307350,24250,24250,24300,24250,39
|
|
20240528,114500,3762359800,24300,24300,24300,24250,430
|
|
20240528,114400,3751913050,24300,24300,24350,24250,938
|
|
20240528,114300,3729118900,24300,24300,24300,24250,80
|
|
20240528,114200,3727175000,24300,24300,24300,24250,199
|
|
20240528,114100,3722339500,24300,24300,24300,24250,224
|
|
20240528,114000,3716897450,24300,24300,24300,24250,540
|
|
20240528,113900,3703776150,24250,24300,24300,24250,837
|
|
20240528,113800,3683438500,24300,24250,24300,24250,681
|
|
20240528,113700,3666902950,24300,24250,24300,24250,223
|
|
20240528,113600,3661485450,24250,24300,24300,24250,430
|
|
20240528,113500,3651047250,24300,24300,24300,24250,20
|
|
20240528,113400,3650561750,24300,24300,24300,24250,112
|
|
20240528,113300,3647843600,24300,24300,24300,24250,294
|
|
20240528,113200,3640703550,24300,24300,24300,24250,164
|
|
20240528,113100,3636721550,24300,24300,24300,24250,177
|
|
20240528,113000,3632420550,24300,24300,24300,24250,343
|
|
20240528,112900,3624088400,24300,24300,24300,24250,96
|
|
20240528,112800,3621755750,24300,24300,24300,24250,62
|
|
20240528,112700,3620250850,24300,24300,24300,24250,595
|
|
20240528,112600,3605810800,24300,24300,24300,24250,154
|
|
20240528,112500,3602070400,24250,24300,24300,24250,79
|
|
20240528,112400,3600152900,24300,24250,24300,24250,736
|
|
20240528,112300,3582295700,24250,24300,24300,24250,754
|
|
20240528,112200,3564005500,24300,24350,24350,24250,2320
|
|
20240528,112100,3507628050,24300,24300,24350,24300,1206
|
|
20240528,112000,3478307150,24350,24350,24350,24300,129
|
|
20240528,111900,3475166200,24350,24350,24350,24300,1063
|
|
20240528,111800,3449303400,24350,24350,24350,24350,2632
|
|
20240528,111700,3385214200,24350,24250,24350,24250,536
|
|
20240528,111600,3372178100,24300,24300,24300,24300,2040
|
|
20240528,111500,3322606100,24300,24300,24300,24300,291
|
|
20240528,111400,3315534800,24300,24300,24300,24250,175
|
|
20240528,111300,3311286250,24300,24300,24300,24300,1678
|
|
20240528,111200,3270510850,24300,24300,24300,24300,170
|
|
20240528,111100,3266379850,24250,24300,24300,24250,44
|
|
20240528,111000,3265310750,24300,24300,24300,24250,290
|
|
20240528,110900,3258263800,24300,24250,24300,24200,4594
|
|
20240528,110800,3146815050,24250,24250,24250,24250,553
|
|
20240528,110700,3133404800,24200,24200,24250,24200,264
|
|
20240528,110600,3127007700,24250,24250,24250,24200,389
|
|
20240528,110500,3117574550,24250,24250,24250,24250,129
|
|
20240528,110400,3114446300,24250,24250,24250,24200,136
|
|
20240528,110300,3111148350,24250,24250,24250,24200,47
|
|
20240528,110200,3110008700,24250,24250,24250,24250,80
|
|
20240528,110100,3108068700,24250,24250,24250,24250,184
|
|
20240528,110000,3103606700,24200,24250,24250,24200,123
|
|
20240528,105900,3100624100,24250,24250,24250,24250,58
|
|
20240528,105800,3099217600,24250,24200,24250,24200,299
|
|
20240528,105700,3091968700,24250,24200,24250,24200,294
|
|
20240528,105600,3084844250,24250,24250,24250,24200,1326
|
|
20240528,105500,3052745600,24250,24250,24250,24200,240
|
|
20240528,105400,3046925800,24250,24250,24250,24200,161
|
|
20240528,105300,3043021600,24250,24250,24250,24250,174
|
|
20240528,105200,3038802100,24250,24250,24250,24200,210
|
|
20240528,105100,3033710850,24250,24200,24250,24200,32
|
|
20240528,105000,3032935400,24250,24200,24250,24200,290
|
|
20240528,104900,3025908650,24250,24200,24250,24200,183
|
|
20240528,104800,3021472250,24250,24250,24250,24250,37
|
|
20240528,104700,3020575000,24250,24200,24250,24200,606
|
|
20240528,104600,3005901550,24200,24250,24250,24200,94
|
|
20240528,104500,3003622150,24200,24250,24250,24200,48
|
|
20240528,104400,3002458700,24250,24250,24250,24200,104
|
|
20240528,104300,2999936850,24250,24200,24250,24150,3460
|
|
20240528,104200,2916215400,24200,24250,24250,24200,2584
|
|
20240528,104100,2853680550,24250,24250,24250,24200,634
|
|
20240528,104000,2838308900,24250,24250,24250,24200,108
|
|
20240528,103900,2835690000,24250,24300,24300,24200,2661
|
|
20240528,103800,2771176500,24300,24250,24300,24250,1118
|
|
20240528,103700,2744051900,24300,24250,24300,24250,215
|
|
20240528,103600,2738827650,24300,24300,24300,24250,68
|
|
20240528,103500,2737177250,24300,24300,24300,24250,111
|
|
20240528,103400,2734484400,24300,24300,24300,24250,281
|
|
20240528,103300,2727658150,24250,24300,24350,24250,1156
|
|
20240528,103200,2699572050,24350,24300,24350,24250,1948
|
|
20240528,103100,2652210200,24350,24300,24350,24250,2618
|
|
20240528,103000,2588531650,24300,24300,24350,24250,1616
|
|
20240528,102900,2549263000,24300,24300,24350,24250,1600
|
|
20240528,102800,2510400150,24300,24300,24300,24250,1819
|
|
20240528,102700,2466214900,24250,24250,24300,24200,1607
|
|
20240528,102600,2427240950,24250,24200,24250,24200,2896
|
|
20240528,102500,2357103100,24150,24200,24200,24150,398
|
|
20240528,102400,2347479950,24150,24200,24200,24150,269
|
|
20240528,102300,2340970300,24200,24200,24200,24150,941
|
|
20240528,102200,2318198150,24200,24200,24200,24150,766
|
|
20240528,102100,2299668150,24200,24200,24200,24200,43
|
|
20240528,102000,2298627550,24200,24200,24200,24150,268
|
|
20240528,101900,2292145450,24200,24150,24200,24150,428
|
|
20240528,101800,2281806350,24200,24200,24200,24150,43
|
|
20240528,101700,2280767250,24150,24200,24200,24150,303
|
|
20240528,101600,2273441650,24150,24150,24200,24150,55
|
|
20240528,101500,2272112200,24200,24200,24200,24150,32
|
|
20240528,101400,2271338800,24200,24200,24200,24150,203
|
|
20240528,101300,2266431200,24150,24150,24200,24150,553
|
|
20240528,101200,2253074400,24200,24200,24200,24150,285
|
|
20240528,101100,2246185000,24200,24200,24200,24150,518
|
|
20240528,101000,2233649900,24200,24200,24200,24200,275
|
|
20240528,100900,2226994900,24200,24200,24200,24150,370
|
|
20240528,100800,2218053500,24200,24200,24200,24150,937
|
|
20240528,100700,2195388100,24200,24200,24200,24200,78
|
|
20240528,100600,2193500500,24200,24200,24200,24200,29
|
|
20240528,100500,2192798700,24200,24200,24200,24200,343
|
|
20240528,100400,2184498100,24200,24150,24200,24150,25
|
|
20240528,100300,2183893900,24200,24200,24200,24150,352
|
|
20240528,100200,2175375800,24200,24150,24200,24150,743
|
|
20240528,100100,2157420000,24150,24200,24200,24150,240
|
|
20240528,100000,2151618700,24200,24150,24200,24150,117
|
|
20240528,095900,2148792150,24150,24150,24200,24100,1660
|
|
20240528,095800,2108701900,24150,24150,24200,24150,2819
|
|
20240528,095700,2040622800,24150,24150,24150,24150,32
|
|
20240528,095600,2039850000,24150,24150,24150,24100,555
|
|
20240528,095500,2026448750,24150,24150,24150,24100,107
|
|
20240528,095400,2023866400,24150,24150,24150,24100,205
|
|
20240528,095300,2018921500,24150,24150,24150,24100,189
|
|
20240528,095200,2014359800,24150,24150,24150,24150,23
|
|
20240528,095100,2013804350,24150,24150,24150,24100,62
|
|
20240528,095000,2012307700,24150,24150,24150,24100,357
|
|
20240528,094900,2003689000,24150,24100,24150,24100,288
|
|
20240528,094800,1996736800,24150,24150,24150,24100,296
|
|
20240528,094700,1989588900,24150,24150,24150,24150,228
|
|
20240528,094600,1984082700,24150,24150,24150,24100,623
|
|
20240528,094500,1969037750,24100,24100,24150,24100,3228
|
|
20240528,094400,1891242650,24100,24100,24100,24050,405
|
|
20240528,094300,1881487550,24100,24100,24100,24100,120
|
|
20240528,094200,1878595550,24100,24100,24100,24050,1180
|
|
20240528,094100,1850172850,24100,24100,24100,24100,31
|
|
20240528,094000,1849425750,24050,24050,24100,24050,74
|
|
20240528,093900,1847645050,24050,24100,24100,24050,667
|
|
20240528,093800,1831585400,24100,24100,24100,24050,389
|
|
20240528,093700,1822216000,24100,24100,24100,24050,69
|
|
20240528,093600,1820553150,24100,24100,24100,24050,368
|
|
20240528,093500,1811696850,24100,24050,24100,24050,369
|
|
20240528,093400,1802806850,24100,24050,24100,24000,1534
|
|
20240528,093300,1765914000,24050,24050,24100,24000,1286
|
|
20240528,093200,1734981950,24050,24050,24050,24000,713
|
|
20240528,093100,1717835300,24050,24100,24100,24050,427
|
|
20240528,093000,1707565200,24100,24000,24100,24000,462
|
|
20240528,092900,1696453800,24050,24100,24100,24000,305
|
|
20240528,092800,1689118600,24050,24050,24100,24050,1030
|
|
20240528,092700,1664346700,24050,24000,24050,24000,1168
|
|
20240528,092600,1636259750,24050,24050,24050,24000,809
|
|
20240528,092500,1616808850,24050,24050,24050,24000,259
|
|
20240528,092400,1610579950,24050,24050,24050,24000,1049
|
|
20240528,092300,1585356900,24050,24050,24050,24050,59
|
|
20240528,092200,1583937950,24050,24050,24050,24000,1044
|
|
20240528,092100,1558851250,24050,24000,24050,24000,2847
|
|
20240528,092000,1490514200,24000,24000,24000,23950,445
|
|
20240528,091900,1479841700,23950,23950,24000,23950,606
|
|
20240528,091800,1465323200,24000,24000,24000,23950,2310
|
|
20240528,091700,1409891700,24000,24000,24000,23950,634
|
|
20240528,091600,1394697900,24000,23950,24000,23950,681
|
|
20240528,091500,1378359550,23950,24050,24050,23950,11178
|
|
20240528,091400,1110096250,24050,24050,24050,24050,545
|
|
20240528,091300,1096989000,24050,24100,24100,24000,11583
|
|
20240528,091200,818290300,24150,24150,24150,24150,159
|
|
20240528,091100,814450450,24150,24150,24150,24100,366
|
|
20240528,091000,805627750,24150,24150,24150,24100,280
|
|
20240528,090900,798878800,24100,24100,24150,24100,1636
|
|
20240528,090800,759427450,24100,24150,24200,24100,3547
|
|
20240528,090700,673777900,24100,24150,24150,24050,4456
|
|
20240528,090600,566357550,24050,24050,24150,24050,3429
|
|
20240528,090500,483673200,24050,24100,24150,24000,6506
|
|
20240528,090400,327095400,24100,24150,24150,24100,1889
|
|
20240528,090300,281544300,24150,24150,24200,24150,1197
|
|
20240528,090200,252627700,24150,24200,24200,24100,1387
|
|
20240528,090100,219131800,24100,24200,24200,24100,2272
|
|
20240528,090000,164262700,24150,24150,24250,24100,6799
|