619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,191600,1148618450,24000,24000,24000,24000,525
|
|
20240527,191500,1148618450,24000,24000,24000,24000,0
|
|
20240527,191400,1148618450,24000,24000,24000,24000,0
|
|
20240527,191300,1148618450,24000,24000,24000,24000,0
|
|
20240527,191200,1148618450,24000,24000,24000,24000,0
|
|
20240527,191100,1148618450,24000,24000,24000,24000,0
|
|
20240527,191000,1148618450,24000,24000,24000,24000,0
|
|
20240527,190900,1148618450,24000,24000,24000,24000,0
|
|
20240527,190800,1148618450,24000,24000,24000,24000,0
|
|
20240527,190700,1148618450,24000,24000,24000,24000,0
|
|
20240527,190600,1148618450,24000,24000,24000,24000,0
|
|
20240527,190500,1148618450,24000,24000,24000,24000,0
|
|
20240527,190400,1148618450,24000,24000,24000,24000,0
|
|
20240527,190300,1148618450,24000,24000,24000,24000,0
|
|
20240527,190200,1148618450,24000,24000,24000,24000,0
|
|
20240527,190100,1148618450,24000,24000,24000,24000,0
|
|
20240527,190000,1148618450,24000,24000,24000,24000,0
|
|
20240527,185900,1148618450,24000,24000,24000,24000,0
|
|
20240527,185800,1148618450,24000,24000,24000,24000,0
|
|
20240527,185700,1148618450,24000,24000,24000,24000,0
|
|
20240527,185600,1148618450,24000,24000,24000,24000,0
|
|
20240527,185500,1148618450,24000,24000,24000,24000,0
|
|
20240527,185400,1148618450,24000,24000,24000,24000,0
|
|
20240527,185300,1148618450,24000,24000,24000,24000,0
|
|
20240527,185200,1148618450,24000,24000,24000,24000,0
|
|
20240527,185100,1148618450,24000,24000,24000,24000,0
|
|
20240527,185000,1148618450,24000,24000,24000,24000,0
|
|
20240527,184900,1148618450,24000,24000,24000,24000,0
|
|
20240527,184800,1148618450,24000,24000,24000,24000,0
|
|
20240527,184700,1148618450,24000,24000,24000,24000,0
|
|
20240527,184600,1148618450,24000,24000,24000,24000,525
|
|
20240527,184500,1148618450,24000,24000,24000,24000,0
|
|
20240527,184400,1148618450,24000,24000,24000,24000,0
|
|
20240527,184300,1148618450,24000,24000,24000,24000,0
|
|
20240527,184200,1148618450,24000,24000,24000,24000,0
|
|
20240527,184100,1148618450,24000,24000,24000,24000,0
|
|
20240527,184000,1148618450,24000,24000,24000,24000,0
|
|
20240527,183900,1148618450,24000,24000,24000,24000,0
|
|
20240527,183800,1148618450,24000,24000,24000,24000,0
|
|
20240527,183700,1148618450,24000,24000,24000,24000,0
|
|
20240527,183600,1148618450,24000,24000,24000,24000,0
|
|
20240527,183500,1148618450,24000,24000,24000,24000,0
|
|
20240527,183400,1148618450,24000,24000,24000,24000,0
|
|
20240527,183300,1148618450,24000,24000,24000,24000,0
|
|
20240527,183200,1148618450,24000,24000,24000,24000,0
|
|
20240527,183100,1148618450,24000,24000,24000,24000,0
|
|
20240527,183000,1148618450,24000,24000,24000,24000,0
|
|
20240527,182900,1148618450,24000,24000,24000,24000,0
|
|
20240527,182800,1148618450,24000,24000,24000,24000,0
|
|
20240527,182700,1148618450,24000,24000,24000,24000,0
|
|
20240527,182600,1148618450,24000,24000,24000,24000,0
|
|
20240527,182500,1148618450,24000,24000,24000,24000,0
|
|
20240527,182400,1148618450,24000,24000,24000,24000,0
|
|
20240527,182300,1148618450,24000,24000,24000,24000,0
|
|
20240527,182200,1148618450,24000,24000,24000,24000,0
|
|
20240527,182100,1148618450,24000,24000,24000,24000,0
|
|
20240527,182000,1148618450,24000,24000,24000,24000,0
|
|
20240527,181900,1148618450,24000,24000,24000,24000,0
|
|
20240527,181800,1148618450,24000,24000,24000,24000,0
|
|
20240527,181700,1148618450,24000,24000,24000,24000,0
|
|
20240527,181600,1148618450,24000,24000,24000,24000,525
|
|
20240527,181500,1148618450,24000,24000,24000,24000,0
|
|
20240527,181400,1148618450,24000,24000,24000,24000,0
|
|
20240527,181300,1148618450,24000,24000,24000,24000,0
|
|
20240527,181200,1148618450,24000,24000,24000,24000,0
|
|
20240527,181100,1148618450,24000,24000,24000,24000,0
|
|
20240527,181000,1148618450,24000,24000,24000,24000,0
|
|
20240527,180900,1148618450,24000,24000,24000,24000,0
|
|
20240527,180800,1148618450,24000,24000,24000,24000,0
|
|
20240527,180700,1148618450,24000,24000,24000,24000,0
|
|
20240527,180600,1148618450,24000,24000,24000,24000,0
|
|
20240527,180500,1148618450,24000,24000,24000,24000,0
|
|
20240527,180400,1148618450,24000,24000,24000,24000,0
|
|
20240527,180300,1148618450,24000,24000,24000,24000,0
|
|
20240527,180200,1148618450,24000,24000,24000,24000,0
|
|
20240527,180100,1148618450,24000,24000,24000,24000,0
|
|
20240527,180000,1148618450,24000,24000,24000,24000,0
|
|
20240527,175900,1148618450,24000,24000,24000,24000,0
|
|
20240527,175800,1148618450,24000,24000,24000,24000,0
|
|
20240527,175700,1148618450,24000,24000,24000,24000,0
|
|
20240527,175600,1148618450,24000,24000,24000,24000,0
|
|
20240527,175500,1148618450,24000,24000,24000,24000,0
|
|
20240527,175400,1148618450,24000,24000,24000,24000,0
|
|
20240527,175300,1148618450,24000,24000,24000,24000,0
|
|
20240527,175200,1148618450,24000,24000,24000,24000,0
|
|
20240527,175100,1148618450,24000,24000,24000,24000,0
|
|
20240527,175000,1148618450,24000,24000,24000,24000,0
|
|
20240527,174900,1148618450,24000,24000,24000,24000,0
|
|
20240527,174800,1148618450,24000,24000,24000,24000,0
|
|
20240527,174700,1148618450,24000,24000,24000,24000,0
|
|
20240527,174600,1148618450,24000,24000,24000,24000,525
|
|
20240527,174500,1148618450,24000,24000,24000,24000,0
|
|
20240527,174400,1148618450,24000,24000,24000,24000,0
|
|
20240527,174300,1148618450,24000,24000,24000,24000,0
|
|
20240527,174200,1148618450,24000,24000,24000,24000,0
|
|
20240527,174100,1148618450,24000,24000,24000,24000,0
|
|
20240527,174000,1148618450,24000,24000,24000,24000,0
|
|
20240527,173900,1148618450,24000,24000,24000,24000,0
|
|
20240527,173800,1148618450,24000,24000,24000,24000,0
|
|
20240527,173700,1148618450,24000,24000,24000,24000,0
|
|
20240527,173600,1148618450,24000,24000,24000,24000,0
|
|
20240527,173500,1148618450,24000,24000,24000,24000,0
|
|
20240527,173400,1148618450,24000,24000,24000,24000,0
|
|
20240527,173300,1148618450,24000,24000,24000,24000,0
|
|
20240527,173200,1148618450,24000,24000,24000,24000,0
|
|
20240527,173100,1148618450,24000,24000,24000,24000,0
|
|
20240527,173000,1148618450,24000,24000,24000,24000,0
|
|
20240527,172900,1148618450,24000,24000,24000,24000,0
|
|
20240527,172800,1148618450,24000,24000,24000,24000,0
|
|
20240527,172700,1148618450,24000,24000,24000,24000,0
|
|
20240527,172600,1148618450,24000,24000,24000,24000,0
|
|
20240527,172500,1148618450,24000,24000,24000,24000,0
|
|
20240527,172400,1148618450,24000,24000,24000,24000,0
|
|
20240527,172300,1148618450,24000,24000,24000,24000,0
|
|
20240527,172200,1148618450,24000,24000,24000,24000,0
|
|
20240527,172100,1148618450,24000,24000,24000,24000,0
|
|
20240527,172000,1148618450,24000,24000,24000,24000,0
|
|
20240527,171900,1148618450,24000,24000,24000,24000,0
|
|
20240527,171800,1148618450,24000,24000,24000,24000,0
|
|
20240527,171700,1148618450,24000,24000,24000,24000,0
|
|
20240527,171600,1148618450,24000,24000,24000,24000,525
|
|
20240527,171500,1148618450,24000,24000,24000,24000,0
|
|
20240527,171400,1148618450,24000,24000,24000,24000,0
|
|
20240527,171300,1148618450,24000,24000,24000,24000,0
|
|
20240527,171200,1148618450,24000,24000,24000,24000,0
|
|
20240527,171100,1148618450,24000,24000,24000,24000,0
|
|
20240527,171000,1148618450,24000,24000,24000,24000,0
|
|
20240527,170900,1148618450,24000,24000,24000,24000,0
|
|
20240527,170800,1148618450,24000,24000,24000,24000,0
|
|
20240527,170700,1148618450,24000,24000,24000,24000,0
|
|
20240527,170600,1148618450,24000,24000,24000,24000,0
|
|
20240527,170500,1148618450,24000,24000,24000,24000,0
|
|
20240527,170400,1148618450,24000,24000,24000,24000,0
|
|
20240527,170300,1148618450,24000,24000,24000,24000,0
|
|
20240527,170200,1148618450,24000,24000,24000,24000,0
|
|
20240527,170100,1148618450,24000,24000,24000,24000,0
|
|
20240527,170000,1148618450,24000,24000,24000,24000,0
|
|
20240527,165900,1148618450,24000,24000,24000,24000,0
|
|
20240527,165800,1148618450,24000,24000,24000,24000,0
|
|
20240527,165700,1148618450,24000,24000,24000,24000,0
|
|
20240527,165600,1148618450,24000,24000,24000,24000,0
|
|
20240527,165500,1148618450,24000,24000,24000,24000,0
|
|
20240527,165400,1148618450,24000,24000,24000,24000,0
|
|
20240527,165300,1148618450,24000,24000,24000,24000,0
|
|
20240527,165200,1148618450,24000,24000,24000,24000,0
|
|
20240527,165100,1148618450,24000,24000,24000,24000,0
|
|
20240527,165000,1148618450,24000,24000,24000,24000,0
|
|
20240527,164900,1148618450,24000,24000,24000,24000,0
|
|
20240527,164800,1148618450,24000,24000,24000,24000,0
|
|
20240527,164700,1148618450,24000,24000,24000,24000,0
|
|
20240527,164600,1148618450,24000,24000,24000,24000,525
|
|
20240527,164500,1148618450,24000,24000,24000,24000,0
|
|
20240527,164400,1148618450,24000,24000,24000,24000,0
|
|
20240527,164300,1148618450,24000,24000,24000,24000,0
|
|
20240527,164200,1148618450,24000,24000,24000,24000,0
|
|
20240527,164100,1148618450,24000,24000,24000,24000,0
|
|
20240527,164000,1148618450,24000,24000,24000,24000,0
|
|
20240527,163900,1148618450,24000,24000,24000,24000,0
|
|
20240527,163800,1148618450,24000,24000,24000,24000,0
|
|
20240527,163700,1148618450,24000,24000,24000,24000,0
|
|
20240527,163600,1148618450,24000,24000,24000,24000,0
|
|
20240527,163500,1148618450,24000,24000,24000,24000,0
|
|
20240527,163400,1148618450,24000,24000,24000,24000,0
|
|
20240527,163300,1148618450,24000,24000,24000,24000,0
|
|
20240527,163200,1148618450,24000,24000,24000,24000,0
|
|
20240527,163100,1148618450,24000,24000,24000,24000,0
|
|
20240527,163000,1148618450,24000,24000,24000,24000,0
|
|
20240527,162900,1148618450,24000,24000,24000,24000,0
|
|
20240527,162800,1148618450,24000,24000,24000,24000,0
|
|
20240527,162700,1148618450,24000,24000,24000,24000,0
|
|
20240527,162600,1148618450,24000,24000,24000,24000,0
|
|
20240527,162500,1148618450,24000,24000,24000,24000,0
|
|
20240527,162400,1148618450,24000,24000,24000,24000,0
|
|
20240527,162300,1148618450,24000,24000,24000,24000,0
|
|
20240527,162200,1148618450,24000,24000,24000,24000,0
|
|
20240527,162100,1148618450,24000,24000,24000,24000,0
|
|
20240527,162000,1148618450,24000,24000,24000,24000,0
|
|
20240527,161900,1148618450,24000,24000,24000,24000,0
|
|
20240527,161800,1148618450,24000,24000,24000,24000,0
|
|
20240527,161700,1148618450,24000,24000,24000,24000,0
|
|
20240527,161600,1148618450,24000,24000,24000,24000,525
|
|
20240527,161500,1148618450,24000,24000,24000,24000,0
|
|
20240527,161400,1148618450,24000,24000,24000,24000,0
|
|
20240527,161300,1148618450,24000,24000,24000,24000,0
|
|
20240527,161200,1148618450,24000,24000,24000,24000,0
|
|
20240527,161100,1148618450,24000,24000,24000,24000,0
|
|
20240527,161000,1148618450,24000,24000,24000,24000,0
|
|
20240527,160900,1148618450,24000,24000,24000,24000,0
|
|
20240527,160800,1148618450,24000,24000,24000,24000,0
|
|
20240527,160700,1148618450,24000,24000,24000,24000,0
|
|
20240527,160600,1148618450,24000,24000,24000,24000,0
|
|
20240527,160500,1148618450,24000,24000,24000,24000,0
|
|
20240527,160400,1148618450,24000,24000,24000,24000,0
|
|
20240527,160300,1148618450,24000,24000,24000,24000,0
|
|
20240527,160200,1148618450,24000,24000,24000,24000,0
|
|
20240527,160100,1148618450,24000,24000,24000,24000,0
|
|
20240527,160000,1148618450,24000,24000,24000,24000,0
|
|
20240527,155900,1148618450,24000,24000,24000,24000,0
|
|
20240527,155800,1148618450,24000,24000,24000,24000,0
|
|
20240527,155700,1148618450,24000,24000,24000,24000,0
|
|
20240527,155600,1148618450,24000,24000,24000,24000,0
|
|
20240527,155500,1148618450,24000,24000,24000,24000,0
|
|
20240527,155400,1148618450,24000,24000,24000,24000,0
|
|
20240527,155300,1148618450,24000,24000,24000,24000,0
|
|
20240527,155200,1148618450,24000,24000,24000,24000,0
|
|
20240527,155100,1148618450,24000,24000,24000,24000,0
|
|
20240527,155000,1148618450,24000,24000,24000,24000,0
|
|
20240527,154900,1148618450,24000,24000,24000,24000,0
|
|
20240527,154800,1148618450,24000,24000,24000,24000,0
|
|
20240527,154700,1148618450,24000,24000,24000,24000,0
|
|
20240527,154600,1148618450,24000,24000,24000,24000,525
|
|
20240527,154500,1148618450,24000,24000,24000,24000,0
|
|
20240527,154400,1148618450,24000,24000,24000,24000,0
|
|
20240527,154300,1148618450,24000,24000,24000,24000,0
|
|
20240527,154200,1148618450,24000,24000,24000,24000,0
|
|
20240527,154100,1148618450,24000,24000,24000,24000,0
|
|
20240527,154000,1148618450,24000,24000,24000,24000,0
|
|
20240527,153900,1148618450,24000,24000,24000,24000,0
|
|
20240527,153800,1148618450,24000,24000,24000,24000,0
|
|
20240527,153700,1148618450,24000,24000,24000,24000,0
|
|
20240527,153600,1148618450,24000,24000,24000,24000,0
|
|
20240527,153500,1148618450,24000,24000,24000,24000,0
|
|
20240527,153400,1148618450,24000,24000,24000,24000,0
|
|
20240527,153300,1148618450,24000,24000,24000,24000,0
|
|
20240527,153200,1148618450,24000,24000,24000,24000,0
|
|
20240527,153100,1148618450,24000,24000,24000,24000,0
|
|
20240527,153000,1148618450,24000,24000,24000,24000,525
|
|
20240527,152900,1136018450,23950,23950,23950,23950,0
|
|
20240527,152800,1136018450,23950,23950,23950,23950,0
|
|
20240527,152700,1136018450,23950,23950,23950,23950,0
|
|
20240527,152600,1136018450,23950,23950,23950,23950,0
|
|
20240527,152500,1136018450,23950,23950,23950,23950,0
|
|
20240527,152400,1136018450,23950,23950,23950,23950,0
|
|
20240527,152300,1136018450,23950,23950,23950,23950,0
|
|
20240527,152200,1136018450,23950,23950,23950,23950,0
|
|
20240527,152100,1136018450,23950,23950,23950,23950,0
|
|
20240527,152000,1136018450,23950,23950,23950,23950,0
|
|
20240527,151900,1136018450,23950,24000,24000,23950,107
|
|
20240527,151800,1133452450,24000,23900,24000,23900,68
|
|
20240527,151700,1131825350,24000,23900,24000,23900,83
|
|
20240527,151600,1129841550,23950,23950,23950,23950,0
|
|
20240527,151500,1129841550,23950,23950,23950,23900,591
|
|
20240527,151400,1115704300,23850,23950,23950,23850,863
|
|
20240527,151300,1095106350,23900,23900,23900,23900,516
|
|
20240527,151200,1082773950,23900,23900,23900,23900,55
|
|
20240527,151100,1081459450,23900,23850,23900,23850,558
|
|
20240527,151000,1068149750,23900,23900,23950,23900,22
|
|
20240527,150900,1067623750,23900,23900,23950,23900,198
|
|
20240527,150800,1062891500,23900,23900,23900,23900,0
|
|
20240527,150700,1062891500,23900,23900,23900,23900,84
|
|
20240527,150600,1060883900,23950,23900,23950,23900,56
|
|
20240527,150500,1059544400,23900,23900,23900,23900,20
|
|
20240527,150400,1059066400,23950,23900,23950,23900,156
|
|
20240527,150300,1055330250,23900,23900,23900,23900,122
|
|
20240527,150200,1052414450,23900,23900,23900,23900,0
|
|
20240527,150100,1052414450,23900,23900,23900,23900,100
|
|
20240527,150000,1050024450,23950,23950,23950,23950,2
|
|
20240527,145900,1049976550,23900,23900,23900,23900,40
|
|
20240527,145800,1049020550,23900,23900,23900,23900,220
|
|
20240527,145700,1043762550,24000,24000,24000,24000,0
|
|
20240527,145600,1043762550,24000,24000,24000,24000,1
|
|
20240527,145500,1043738550,24000,24000,24000,24000,1
|
|
20240527,145400,1043714550,24000,23950,24000,23950,84
|
|
20240527,145300,1041701000,23950,23950,23950,23950,0
|
|
20240527,145200,1041701000,23950,23950,23950,23950,270
|
|
20240527,145100,1035234500,23950,23900,23950,23900,14
|
|
20240527,145000,1034899400,23900,23950,23950,23900,33
|
|
20240527,144900,1034109650,23900,23900,23900,23900,0
|
|
20240527,144800,1034109650,23900,23900,23900,23900,10
|
|
20240527,144700,1033870650,23900,23900,23900,23900,140
|
|
20240527,144600,1030524650,23950,23950,23950,23950,0
|
|
20240527,144500,1030524650,23950,23950,23950,23950,1
|
|
20240527,144400,1030500700,23900,23900,23900,23900,150
|
|
20240527,144300,1026915700,23900,23950,23950,23900,54
|
|
20240527,144200,1025624900,23950,23950,23950,23950,1
|
|
20240527,144100,1025600950,23950,23950,23950,23950,50
|
|
20240527,144000,1024403450,23950,23950,23950,23950,1
|
|
20240527,143900,1024379500,23900,23900,23900,23900,50
|
|
20240527,143800,1023184500,23900,23900,23900,23900,50
|
|
20240527,143700,1021989500,23950,23950,23950,23950,0
|
|
20240527,143600,1021989500,23950,23950,23950,23950,0
|
|
20240527,143500,1021989500,23950,23950,23950,23950,0
|
|
20240527,143400,1021989500,23950,23950,23950,23950,160
|
|
20240527,143300,1018157500,23950,23950,23950,23950,0
|
|
20240527,143200,1018157500,23950,23950,23950,23850,46
|
|
20240527,143100,1017060200,23850,23850,23850,23850,0
|
|
20240527,143000,1017060200,23850,23850,23850,23850,0
|
|
20240527,142900,1017060200,23850,23850,23850,23850,88
|
|
20240527,142800,1014961400,23850,23900,23900,23850,116
|
|
20240527,142700,1012189500,23900,23900,23900,23900,0
|
|
20240527,142600,1012189500,23900,23900,23900,23900,10
|
|
20240527,142500,1011950500,23900,23900,23900,23900,0
|
|
20240527,142400,1011950500,23900,23900,23900,23900,52
|
|
20240527,142300,1010707700,23900,23900,23900,23900,237
|
|
20240527,142200,1005043400,23900,23900,23900,23900,12
|
|
20240527,142100,1004756600,23900,23900,23900,23900,0
|
|
20240527,142000,1004756600,23900,23900,23900,23900,1
|
|
20240527,141900,1004732700,23900,23900,23900,23900,0
|
|
20240527,141800,1004732700,23900,23900,23900,23900,1
|
|
20240527,141700,1004708800,23900,23900,23900,23900,11
|
|
20240527,141600,1004445900,23900,23900,23900,23900,3
|
|
20240527,141500,1004374200,23850,23850,23850,23850,250
|
|
20240527,141400,998411700,23850,23850,23850,23850,0
|
|
20240527,141300,998411700,23850,23850,23850,23850,0
|
|
20240527,141200,998411700,23850,23850,23850,23850,12
|
|
20240527,141100,998125500,23900,23900,23900,23900,30
|
|
20240527,141000,997408500,23900,23900,23900,23900,0
|
|
20240527,140900,997408500,23900,23900,23900,23900,0
|
|
20240527,140800,997408500,23900,23900,23900,23900,0
|
|
20240527,140700,997408500,23900,23900,23900,23900,0
|
|
20240527,140600,997408500,23900,23900,23900,23900,0
|
|
20240527,140500,997408500,23900,23900,23900,23900,0
|
|
20240527,140400,997408500,23900,23900,23900,23900,0
|
|
20240527,140300,997408500,23900,23900,23900,23900,0
|
|
20240527,140200,997408500,23900,23900,23900,23900,7
|
|
20240527,140100,997241200,23900,23900,23900,23900,2
|
|
20240527,140000,997193400,23900,23900,23900,23900,0
|
|
20240527,135900,997193400,23900,23900,23900,23900,31
|
|
20240527,135800,996452500,23900,23900,23900,23900,0
|
|
20240527,135700,996452500,23900,23950,23950,23900,34
|
|
20240527,135600,995638600,23950,23950,23950,23950,6
|
|
20240527,135500,995494900,23950,23950,23950,23950,6
|
|
20240527,135400,995351200,23950,23950,23950,23950,300
|
|
20240527,135300,988166200,23950,23950,23950,23950,50
|
|
20240527,135200,986968700,23950,23950,23950,23950,0
|
|
20240527,135100,986968700,23950,23950,23950,23950,0
|
|
20240527,135000,986968700,23950,23950,23950,23950,0
|
|
20240527,134900,986968700,23950,23950,23950,23950,208
|
|
20240527,134800,981987100,23950,23950,23950,23950,2
|
|
20240527,134700,981939200,23950,23950,23950,23950,6
|
|
20240527,134600,981795500,23950,23950,23950,23950,10
|
|
20240527,134500,981556000,23950,23950,23950,23950,0
|
|
20240527,134400,981556000,23950,23950,23950,23950,0
|
|
20240527,134300,981556000,23950,23950,23950,23950,208
|
|
20240527,134200,976574400,23950,23950,23950,23950,0
|
|
20240527,134100,976574400,23950,23950,23950,23950,10
|
|
20240527,134000,976334900,23950,23900,23950,23900,20
|
|
20240527,133900,975856450,23900,23900,23900,23900,7
|
|
20240527,133800,975689150,23950,23850,23950,23800,383
|
|
20240527,133700,966567700,23950,23900,23950,23800,41
|
|
20240527,133600,965590050,23900,23900,23900,23900,6
|
|
20240527,133500,965446650,23900,23900,23900,23900,4
|
|
20240527,133400,965351050,23900,23900,23900,23900,2
|
|
20240527,133300,965303250,23900,23900,23900,23900,323
|
|
20240527,133200,957583550,23900,23900,23900,23900,5
|
|
20240527,133100,957464050,23800,23800,23800,23800,2
|
|
20240527,133000,957416450,23900,23900,23900,23900,6
|
|
20240527,132900,957273050,23900,23900,23900,23900,1
|
|
20240527,132800,957249150,23800,23800,23800,23800,4
|
|
20240527,132700,957153950,23800,23800,23800,23800,0
|
|
20240527,132600,957153950,23800,23800,23800,23800,4
|
|
20240527,132500,957058750,23900,23900,23900,23900,1250
|
|
20240527,132400,927183750,23900,23850,23900,23850,38
|
|
20240527,132300,926276450,23800,23800,23800,23800,330
|
|
20240527,132200,918422450,23850,23900,23900,23850,5
|
|
20240527,132100,918303150,23850,23850,23850,23850,40
|
|
20240527,132000,917349150,23850,23850,23850,23850,0
|
|
20240527,131900,917349150,23850,23850,23850,23850,0
|
|
20240527,131800,917349150,23850,23850,23850,23850,0
|
|
20240527,131700,917349150,23850,23850,23850,23850,0
|
|
20240527,131600,917349150,23850,23850,23850,23850,44
|
|
20240527,131500,916299750,23850,23850,23850,23850,1
|
|
20240527,131400,916275900,23900,23900,23900,23900,3
|
|
20240527,131300,916204200,23900,23900,23900,23900,3
|
|
20240527,131200,916132500,23900,23900,23900,23900,0
|
|
20240527,131100,916132500,23900,23900,23900,23900,3
|
|
20240527,131000,916060800,23900,23900,23900,23900,1
|
|
20240527,130900,916036900,23900,23900,23900,23900,2
|
|
20240527,130800,915989100,23900,23900,23900,23900,200
|
|
20240527,130700,911209100,23900,23900,23900,23900,1
|
|
20240527,130600,911185200,23850,23850,23850,23850,419
|
|
20240527,130500,901192050,23800,23800,23800,23800,140
|
|
20240527,130400,897860050,23850,23850,23850,23850,0
|
|
20240527,130300,897860050,23850,23850,23850,23850,0
|
|
20240527,130200,897860050,23850,23850,23850,23850,12
|
|
20240527,130100,897573850,23850,23900,23900,23850,12
|
|
20240527,130000,897287100,23950,23950,23950,23950,1
|
|
20240527,125900,897263150,23800,23800,23800,23800,0
|
|
20240527,125800,897263150,23800,23800,23800,23800,421
|
|
20240527,125700,887243350,23850,23850,23850,23850,10
|
|
20240527,125600,887004850,23850,23850,23850,23850,41
|
|
20240527,125500,886027000,23850,23850,23850,23850,52
|
|
20240527,125400,884786800,23900,23900,23900,23900,21
|
|
20240527,125300,884284900,23900,23900,23900,23900,231
|
|
20240527,125200,878764000,23800,23800,23800,23800,70
|
|
20240527,125100,877098000,23900,23900,23900,23900,45
|
|
20240527,125000,876022500,23950,23950,23950,23950,70
|
|
20240527,124900,874346000,23950,23950,23950,23950,0
|
|
20240527,124800,874346000,23950,23950,23950,23950,0
|
|
20240527,124700,874346000,23950,23950,23950,23950,0
|
|
20240527,124600,874346000,23950,23950,23950,23950,15
|
|
20240527,124500,873986750,23950,23950,23950,23950,3
|
|
20240527,124400,873914900,23900,23900,23900,23900,50
|
|
20240527,124300,872719900,23950,23950,23950,23950,0
|
|
20240527,124200,872719900,23950,23850,23950,23800,30
|
|
20240527,124100,872004200,23850,23850,23850,23850,0
|
|
20240527,124000,872004200,23850,23850,23850,23850,3
|
|
20240527,123900,871932650,23850,23850,23850,23850,1
|
|
20240527,123800,871908800,23900,23900,23900,23900,13
|
|
20240527,123700,871598100,23900,23900,23900,23900,6
|
|
20240527,123600,871454700,23900,23850,23900,23850,60
|
|
20240527,123500,870021000,23900,23900,23900,23900,7
|
|
20240527,123400,869853700,23900,23800,23900,23800,463
|
|
20240527,123300,858805800,23800,23800,23800,23800,0
|
|
20240527,123200,858805800,23800,23800,23800,23800,52
|
|
20240527,123100,857568200,23800,23750,23900,23700,1454
|
|
20240527,123000,823077550,23900,23800,23900,23750,605
|
|
20240527,122900,808706250,23800,23800,23800,23800,593
|
|
20240527,122800,794592850,23800,23800,23800,23800,132
|
|
20240527,122700,791451250,23800,23850,23900,23750,1022
|
|
20240527,122600,767170050,23850,23850,23850,23850,5
|
|
20240527,122500,767050800,23900,23900,23900,23800,211
|
|
20240527,122400,762027900,23900,23900,23900,23900,0
|
|
20240527,122300,762027900,23900,23900,23900,23900,0
|
|
20240527,122200,762027900,23900,23900,23900,23800,113
|
|
20240527,122100,759330900,23900,23900,23900,23900,0
|
|
20240527,122000,759330900,23900,23850,23900,23800,5016
|
|
20240527,121900,639911250,23900,23900,23900,23900,1
|
|
20240527,121800,639887350,23900,23900,23900,23850,707
|
|
20240527,121700,623022850,23900,23900,23900,23900,200
|
|
20240527,121600,618242850,23900,23900,23900,23900,2
|
|
20240527,121500,618195050,23900,23900,23900,23900,1472
|
|
20240527,121400,583014250,23950,23950,23950,23950,50
|
|
20240527,121300,581816750,23950,23950,23950,23950,0
|
|
20240527,121200,581816750,23950,23950,23950,23950,0
|
|
20240527,121100,581816750,23950,23950,23950,23950,1233
|
|
20240527,121000,552286400,23950,23950,23950,23950,0
|
|
20240527,120900,552286400,23950,23950,23950,23950,10
|
|
20240527,120800,552046900,24000,24000,24000,24000,87
|
|
20240527,120700,549958900,24000,24000,24000,24000,17
|
|
20240527,120600,549550900,24000,24000,24000,24000,116
|
|
20240527,120500,546766900,24000,24000,24000,24000,370
|
|
20240527,120400,537886900,24000,24000,24000,24000,639
|
|
20240527,120300,522550900,24000,24000,24000,24000,0
|
|
20240527,120200,522550900,24000,24000,24000,24000,126
|
|
20240527,120100,519526900,24000,24000,24000,24000,0
|
|
20240527,120000,519526900,24000,24000,24000,24000,14
|
|
20240527,115900,519190900,24000,24000,24000,24000,20
|
|
20240527,115800,518710900,24000,24000,24000,24000,1
|
|
20240527,115700,518686900,23950,24000,24000,23950,308
|
|
20240527,115600,511307150,23900,23900,23900,23900,0
|
|
20240527,115500,511307150,23900,23900,23900,23900,1
|
|
20240527,115400,511283250,24000,24000,24000,24000,11
|
|
20240527,115300,511019250,23900,23900,23900,23900,0
|
|
20240527,115200,511019250,23900,23900,24000,23900,44
|
|
20240527,115100,509967250,24000,24000,24000,24000,0
|
|
20240527,115000,509967250,24000,24000,24000,24000,0
|
|
20240527,114900,509967250,24000,24000,24000,24000,0
|
|
20240527,114800,509967250,24000,24000,24000,24000,11
|
|
20240527,114700,509703250,24000,24000,24000,24000,1
|
|
20240527,114600,509679250,24000,24000,24000,24000,42
|
|
20240527,114500,508671250,24000,24000,24000,24000,0
|
|
20240527,114400,508671250,24000,24000,24000,24000,0
|
|
20240527,114300,508671250,24000,24000,24000,24000,0
|
|
20240527,114200,508671250,24000,24000,24000,24000,0
|
|
20240527,114100,508671250,24000,24000,24000,24000,0
|
|
20240527,114000,508671250,24000,24000,24000,24000,8
|
|
20240527,113900,508479250,23950,23900,24000,23900,28
|
|
20240527,113800,507808800,23950,23950,23950,23950,0
|
|
20240527,113700,507808800,23950,23950,23950,23950,8
|
|
20240527,113600,507617200,23950,23950,23950,23950,10
|
|
20240527,113500,507377700,23950,24000,24000,23950,373
|
|
20240527,113400,498442250,24000,24000,24000,24000,40
|
|
20240527,113300,497482250,24000,24000,24000,24000,0
|
|
20240527,113200,497482250,24000,24000,24000,24000,20
|
|
20240527,113100,497002250,23950,23950,23950,23950,1
|
|
20240527,113000,496978300,24000,24000,24000,24000,0
|
|
20240527,112900,496978300,24000,24000,24000,24000,2
|
|
20240527,112800,496930300,24000,24000,24000,24000,0
|
|
20240527,112700,496930300,24000,24000,24000,24000,0
|
|
20240527,112600,496930300,24000,24000,24000,24000,20
|
|
20240527,112500,496450300,24000,24000,24000,24000,36
|
|
20240527,112400,495586300,24000,24000,24000,24000,0
|
|
20240527,112300,495586300,24000,24000,24000,24000,3
|
|
20240527,112200,495514300,24000,24000,24000,24000,1
|
|
20240527,112100,495490300,23950,23950,23950,23950,245
|
|
20240527,112000,489622550,24000,24000,24000,24000,0
|
|
20240527,111900,489622550,24000,24000,24000,23950,22
|
|
20240527,111800,489094600,24000,24000,24000,24000,21
|
|
20240527,111700,488590600,24000,24000,24000,24000,140
|
|
20240527,111600,485230600,24000,24000,24000,24000,0
|
|
20240527,111500,485230600,24000,24000,24000,24000,3
|
|
20240527,111400,485158600,23950,23950,23950,23950,148
|
|
20240527,111300,481614000,24000,24000,24000,23950,523
|
|
20240527,111200,469086850,24000,24000,24000,24000,400
|
|
20240527,111100,459486850,24000,24050,24050,24000,20
|
|
20240527,111000,459006800,24050,24050,24050,24050,158
|
|
20240527,110900,455206900,24000,24000,24000,24000,9
|
|
20240527,110800,454990900,24050,24050,24050,24050,1
|
|
20240527,110700,454966850,24050,24050,24100,24050,431
|
|
20240527,110600,444588300,24050,24050,24050,24050,41
|
|
20240527,110500,443602250,24100,24000,24100,24000,1366
|
|
20240527,110400,410764000,24050,24050,24050,24050,103
|
|
20240527,110300,408286850,24100,24100,24100,24100,1
|
|
20240527,110200,408262750,24100,24050,24100,24000,325
|
|
20240527,110100,400452300,24100,24100,24100,24100,4
|
|
20240527,110000,400355900,24100,24050,24100,24050,1736
|
|
20240527,105900,358604600,24100,24100,24100,24100,0
|
|
20240527,105800,358604600,24100,24100,24100,24100,34
|
|
20240527,105700,357785200,24100,24100,24100,24100,83
|
|
20240527,105600,355784900,24100,24100,24100,24100,0
|
|
20240527,105500,355784900,24100,24100,24100,24100,0
|
|
20240527,105400,355784900,24100,24150,24150,24100,52
|
|
20240527,105300,354531200,24100,24100,24100,24100,200
|
|
20240527,105200,349711200,24150,24150,24150,24150,0
|
|
20240527,105100,349711200,24150,24150,24150,24150,2
|
|
20240527,105000,349662900,24150,24150,24150,24150,0
|
|
20240527,104900,349662900,24150,24150,24150,24150,2
|
|
20240527,104800,349614600,24150,24150,24150,24150,1
|
|
20240527,104700,349590450,24150,24150,24150,24150,41
|
|
20240527,104600,348600300,24150,24150,24150,24150,0
|
|
20240527,104500,348600300,24150,24150,24150,24150,0
|
|
20240527,104400,348600300,24150,24150,24150,24150,2
|
|
20240527,104300,348552000,24100,24100,24100,24100,100
|
|
20240527,104200,346142000,24200,24200,24200,24200,1
|
|
20240527,104100,346117800,24100,24100,24100,24100,100
|
|
20240527,104000,343707800,24100,24100,24100,24050,891
|
|
20240527,103900,322241350,24200,24150,24200,24100,122
|
|
20240527,103800,319294250,24150,24150,24150,24150,35
|
|
20240527,103700,318449000,24150,24150,24150,24150,30
|
|
20240527,103600,317724500,24150,24150,24150,24150,771
|
|
20240527,103500,299104850,24200,24200,24200,24200,0
|
|
20240527,103400,299104850,24200,24250,24250,24200,1599
|
|
20240527,103300,260406050,24250,24250,24250,24250,2
|
|
20240527,103200,260357550,24250,24250,24250,24250,4
|
|
20240527,103100,260260550,24250,24250,24250,24250,118
|
|
20240527,103000,257399050,24250,24250,24250,24250,16
|
|
20240527,102900,257011050,24250,24250,24250,24250,102
|
|
20240527,102800,254537550,24250,24250,24250,24250,1002
|
|
20240527,102700,230239050,24300,24300,24300,24300,110
|
|
20240527,102600,227566050,24300,24300,24300,24300,0
|
|
20240527,102500,227566050,24300,24300,24300,24300,0
|
|
20240527,102400,227566050,24300,24300,24300,24300,2
|
|
20240527,102300,227517450,24300,24300,24300,24300,2
|
|
20240527,102200,227468850,24250,24250,24250,24250,3
|
|
20240527,102100,227396100,24250,24300,24300,24250,15
|
|
20240527,102000,227032300,24300,24300,24300,24300,5
|
|
20240527,101900,226910800,24300,24300,24300,24300,16
|
|
20240527,101800,226522000,24300,24300,24300,24300,2
|
|
20240527,101700,226473400,24300,24300,24300,24300,110
|
|
20240527,101600,223800400,24250,24250,24250,24250,2
|
|
20240527,101500,223751900,24300,24300,24300,24200,164
|
|
20240527,101400,219778350,24250,24300,24300,24250,597
|
|
20240527,101300,205300850,24300,24250,24300,24250,481
|
|
20240527,101200,193635400,24350,24350,24350,24350,0
|
|
20240527,101100,193635400,24350,24350,24350,24350,0
|
|
20240527,101000,193635400,24350,24350,24350,24350,5
|
|
20240527,100900,193513650,24250,24300,24350,24250,112
|
|
20240527,100800,190792250,24350,24350,24350,24350,1
|
|
20240527,100700,190767900,24350,24350,24350,24350,3
|
|
20240527,100600,190694850,24350,24350,24350,24350,0
|
|
20240527,100500,190694850,24350,24350,24350,24350,0
|
|
20240527,100400,190694850,24350,24350,24350,24350,0
|
|
20240527,100300,190694850,24350,24350,24350,24350,0
|
|
20240527,100200,190694850,24350,24350,24350,24350,0
|
|
20240527,100100,190694850,24350,24350,24350,24350,0
|
|
20240527,100000,190694850,24350,24300,24350,24300,468
|
|
20240527,095900,179299150,24300,24300,24300,24300,8
|
|
20240527,095800,179104750,24300,24300,24300,24300,1
|
|
20240527,095700,179080450,24300,24300,24300,24300,0
|
|
20240527,095600,179080450,24300,24300,24300,24300,2
|
|
20240527,095500,179031850,24300,24300,24300,24300,1
|
|
20240527,095400,179007550,24300,24300,24300,24300,1
|
|
20240527,095300,178983250,24350,24350,24350,24350,10
|
|
20240527,095200,178739750,24350,24350,24350,24350,3
|
|
20240527,095100,178666700,24250,24350,24350,24250,151
|
|
20240527,095000,175001950,24300,24300,24300,24300,50
|
|
20240527,094900,173786950,24350,24300,24350,24300,206
|
|
20240527,094800,168781050,24350,24350,24350,24350,1
|
|
20240527,094700,168756700,24350,24300,24350,24300,2
|
|
20240527,094600,168708050,24300,24300,24300,24300,0
|
|
20240527,094500,168708050,24300,24300,24300,24300,51
|
|
20240527,094400,167468750,24300,24300,24350,24300,111
|
|
20240527,094300,164771250,24300,24300,24300,24300,110
|
|
20240527,094200,162098250,24300,24300,24300,24300,0
|
|
20240527,094100,162098250,24300,24300,24300,24300,208
|
|
20240527,094000,157043850,24350,24300,24350,24300,473
|
|
20240527,093900,145547450,24300,24250,24300,24250,23
|
|
20240527,093800,144989100,24300,24300,24300,24250,66
|
|
20240527,093700,143387600,24300,24300,24300,24300,61
|
|
20240527,093600,141905300,24300,24300,24300,24300,20
|
|
20240527,093500,141419300,24300,24350,24350,24300,963
|
|
20240527,093400,118017450,24350,24350,24350,24350,1
|
|
20240527,093300,117993100,24450,24450,24450,24450,0
|
|
20240527,093200,117993100,24450,24450,24450,24450,0
|
|
20240527,093100,117993100,24450,24400,24450,24400,227
|
|
20240527,093000,112443000,24450,24350,24450,24300,159
|
|
20240527,092900,108569900,24450,24350,24450,24300,502
|
|
20240527,092800,96345900,24350,24400,24400,24350,1219
|
|
20240527,092700,66616350,24500,24450,24500,24450,416
|
|
20240527,092600,56444800,24500,24500,24500,24500,4
|
|
20240527,092500,56346800,24500,24500,24500,24500,0
|
|
20240527,092400,56346800,24500,24500,24500,24500,3
|
|
20240527,092300,56273300,24500,24400,24500,24400,155
|
|
20240527,092200,52491100,24400,24450,24500,24400,120
|
|
20240527,092100,49559600,24450,24450,24450,24450,26
|
|
20240527,092000,48923900,24450,24500,24500,24450,5
|
|
20240527,091900,48801550,24500,24500,24500,24500,0
|
|
20240527,091800,48801550,24500,24500,24500,24500,0
|
|
20240527,091700,48801550,24500,24400,24500,24400,19
|
|
20240527,091600,48337400,24450,24450,24450,24450,123
|
|
20240527,091500,45330050,24450,24500,24500,24450,310
|
|
20240527,091400,37750500,24500,24500,24550,24500,121
|
|
20240527,091300,34785800,24500,24500,24550,24500,84
|
|
20240527,091200,32727750,24500,24600,24600,24500,432
|
|
20240527,091100,22132150,24600,24500,24600,24500,148
|
|
20240527,091000,18505750,24550,24550,24550,24550,6
|
|
20240527,090900,18358450,24600,24600,24600,24600,0
|
|
20240527,090800,18358450,24600,24550,24600,24550,102
|
|
20240527,090700,15854250,24650,24500,24650,24500,54
|
|
20240527,090600,14528100,24650,24600,24650,24550,41
|
|
20240527,090500,13519650,24700,24650,24700,24500,210
|
|
20240527,090400,8354750,24650,24650,24650,24650,11
|
|
20240527,090300,8083600,24550,24550,24550,24550,64
|
|
20240527,090200,6512400,24700,24700,24700,24700,0
|
|
20240527,090100,6512400,24700,24700,24700,24700,1
|
|
20240527,090000,6487700,24600,24750,24750,24500,263
|