654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,195100,11863240150,33600,33600,33600,33600,13380
|
|
20240527,195000,11863240150,33600,33600,33600,33600,0
|
|
20240527,194900,11863240150,33600,33600,33600,33600,0
|
|
20240527,194800,11863240150,33600,33600,33600,33600,0
|
|
20240527,194700,11863240150,33600,33600,33600,33600,0
|
|
20240527,194600,11863240150,33600,33600,33600,33600,0
|
|
20240527,194500,11863240150,33600,33600,33600,33600,0
|
|
20240527,194400,11863240150,33600,33600,33600,33600,0
|
|
20240527,194300,11863240150,33600,33600,33600,33600,0
|
|
20240527,194200,11863240150,33600,33600,33600,33600,0
|
|
20240527,194100,11863240150,33600,33600,33600,33600,0
|
|
20240527,194000,11863240150,33600,33600,33600,33600,0
|
|
20240527,193900,11863240150,33600,33600,33600,33600,0
|
|
20240527,193800,11863240150,33600,33600,33600,33600,0
|
|
20240527,193700,11863240150,33600,33600,33600,33600,0
|
|
20240527,193600,11863240150,33600,33600,33600,33600,0
|
|
20240527,193500,11863240150,33600,33600,33600,33600,0
|
|
20240527,193400,11863240150,33600,33600,33600,33600,0
|
|
20240527,193300,11863240150,33600,33600,33600,33600,0
|
|
20240527,193200,11863240150,33600,33600,33600,33600,0
|
|
20240527,193100,11863240150,33600,33600,33600,33600,0
|
|
20240527,193000,11863240150,33600,33600,33600,33600,0
|
|
20240527,192900,11863240150,33600,33600,33600,33600,0
|
|
20240527,192800,11863240150,33600,33600,33600,33600,0
|
|
20240527,192700,11863240150,33600,33600,33600,33600,0
|
|
20240527,192600,11863240150,33600,33600,33600,33600,0
|
|
20240527,192500,11863240150,33600,33600,33600,33600,0
|
|
20240527,192400,11863240150,33600,33600,33600,33600,0
|
|
20240527,192300,11863240150,33600,33600,33600,33600,0
|
|
20240527,192200,11863240150,33600,33600,33600,33600,0
|
|
20240527,192100,11863240150,33600,33600,33600,33600,13380
|
|
20240527,192000,11863240150,33600,33600,33600,33600,0
|
|
20240527,191900,11863240150,33600,33600,33600,33600,0
|
|
20240527,191800,11863240150,33600,33600,33600,33600,0
|
|
20240527,191700,11863240150,33600,33600,33600,33600,0
|
|
20240527,191600,11863240150,33600,33600,33600,33600,0
|
|
20240527,191500,11863240150,33600,33600,33600,33600,0
|
|
20240527,191400,11863240150,33600,33600,33600,33600,0
|
|
20240527,191300,11863240150,33600,33600,33600,33600,0
|
|
20240527,191200,11863240150,33600,33600,33600,33600,0
|
|
20240527,191100,11863240150,33600,33600,33600,33600,0
|
|
20240527,191000,11863240150,33600,33600,33600,33600,0
|
|
20240527,190900,11863240150,33600,33600,33600,33600,0
|
|
20240527,190800,11863240150,33600,33600,33600,33600,0
|
|
20240527,190700,11863240150,33600,33600,33600,33600,0
|
|
20240527,190600,11863240150,33600,33600,33600,33600,0
|
|
20240527,190500,11863240150,33600,33600,33600,33600,0
|
|
20240527,190400,11863240150,33600,33600,33600,33600,0
|
|
20240527,190300,11863240150,33600,33600,33600,33600,0
|
|
20240527,190200,11863240150,33600,33600,33600,33600,0
|
|
20240527,190100,11863240150,33600,33600,33600,33600,0
|
|
20240527,190000,11863240150,33600,33600,33600,33600,0
|
|
20240527,185900,11863240150,33600,33600,33600,33600,0
|
|
20240527,185800,11863240150,33600,33600,33600,33600,0
|
|
20240527,185700,11863240150,33600,33600,33600,33600,0
|
|
20240527,185600,11863240150,33600,33600,33600,33600,0
|
|
20240527,185500,11863240150,33600,33600,33600,33600,0
|
|
20240527,185400,11863240150,33600,33600,33600,33600,0
|
|
20240527,185300,11863240150,33600,33600,33600,33600,0
|
|
20240527,185200,11863240150,33600,33600,33600,33600,0
|
|
20240527,185100,11863240150,33600,33600,33600,33600,13380
|
|
20240527,185000,11863240150,33600,33600,33600,33600,0
|
|
20240527,184900,11863240150,33600,33600,33600,33600,0
|
|
20240527,184800,11863240150,33600,33600,33600,33600,0
|
|
20240527,184700,11863240150,33600,33600,33600,33600,0
|
|
20240527,184600,11863240150,33600,33600,33600,33600,0
|
|
20240527,184500,11863240150,33600,33600,33600,33600,0
|
|
20240527,184400,11863240150,33600,33600,33600,33600,0
|
|
20240527,184300,11863240150,33600,33600,33600,33600,0
|
|
20240527,184200,11863240150,33600,33600,33600,33600,0
|
|
20240527,184100,11863240150,33600,33600,33600,33600,0
|
|
20240527,184000,11863240150,33600,33600,33600,33600,0
|
|
20240527,183900,11863240150,33600,33600,33600,33600,0
|
|
20240527,183800,11863240150,33600,33600,33600,33600,0
|
|
20240527,183700,11863240150,33600,33600,33600,33600,0
|
|
20240527,183600,11863240150,33600,33600,33600,33600,0
|
|
20240527,183500,11863240150,33600,33600,33600,33600,0
|
|
20240527,183400,11863240150,33600,33600,33600,33600,0
|
|
20240527,183300,11863240150,33600,33600,33600,33600,0
|
|
20240527,183200,11863240150,33600,33600,33600,33600,0
|
|
20240527,183100,11863240150,33600,33600,33600,33600,0
|
|
20240527,183000,11863240150,33600,33600,33600,33600,0
|
|
20240527,182900,11863240150,33600,33600,33600,33600,0
|
|
20240527,182800,11863240150,33600,33600,33600,33600,0
|
|
20240527,182700,11863240150,33600,33600,33600,33600,0
|
|
20240527,182600,11863240150,33600,33600,33600,33600,0
|
|
20240527,182500,11863240150,33600,33600,33600,33600,0
|
|
20240527,182400,11863240150,33600,33600,33600,33600,0
|
|
20240527,182300,11863240150,33600,33600,33600,33600,0
|
|
20240527,182200,11863240150,33600,33600,33600,33600,0
|
|
20240527,182100,11863240150,33600,33600,33600,33600,13380
|
|
20240527,182000,11863240150,33600,33600,33600,33600,0
|
|
20240527,181900,11863240150,33600,33600,33600,33600,0
|
|
20240527,181800,11863240150,33600,33600,33600,33600,0
|
|
20240527,181700,11863240150,33600,33600,33600,33600,0
|
|
20240527,181600,11863240150,33600,33600,33600,33600,0
|
|
20240527,181500,11863240150,33600,33600,33600,33600,0
|
|
20240527,181400,11863240150,33600,33600,33600,33600,0
|
|
20240527,181300,11863240150,33600,33600,33600,33600,0
|
|
20240527,181200,11863240150,33600,33600,33600,33600,0
|
|
20240527,181100,11863240150,33600,33600,33600,33600,0
|
|
20240527,181000,11863240150,33600,33600,33600,33600,0
|
|
20240527,180900,11863240150,33600,33600,33600,33600,0
|
|
20240527,180800,11863240150,33600,33600,33600,33600,0
|
|
20240527,180700,11863240150,33600,33600,33600,33600,0
|
|
20240527,180600,11863240150,33600,33600,33600,33600,0
|
|
20240527,180500,11863240150,33600,33600,33600,33600,0
|
|
20240527,180400,11863240150,33600,33600,33600,33600,0
|
|
20240527,180300,11863240150,33600,33600,33600,33600,0
|
|
20240527,180200,11863240150,33600,33600,33600,33600,0
|
|
20240527,180100,11863240150,33600,33600,33600,33600,0
|
|
20240527,180000,11863240150,33600,33600,33600,33600,0
|
|
20240527,175900,11863240150,33600,33600,33600,33600,0
|
|
20240527,175800,11863240150,33600,33600,33600,33600,0
|
|
20240527,175700,11863240150,33600,33600,33600,33600,0
|
|
20240527,175600,11863240150,33600,33600,33600,33600,0
|
|
20240527,175500,11863240150,33600,33600,33600,33600,0
|
|
20240527,175400,11863240150,33600,33600,33600,33600,0
|
|
20240527,175300,11863240150,33600,33600,33600,33600,0
|
|
20240527,175200,11863240150,33600,33600,33600,33600,0
|
|
20240527,175100,11863240150,33600,33600,33600,33600,13380
|
|
20240527,175000,11863240150,33600,33600,33600,33600,0
|
|
20240527,174900,11863240150,33600,33600,33600,33600,0
|
|
20240527,174800,11863240150,33600,33600,33600,33600,0
|
|
20240527,174700,11863240150,33600,33600,33600,33600,0
|
|
20240527,174600,11863240150,33600,33600,33600,33600,0
|
|
20240527,174500,11863240150,33600,33600,33600,33600,0
|
|
20240527,174400,11863240150,33600,33600,33600,33600,0
|
|
20240527,174300,11863240150,33600,33600,33600,33600,0
|
|
20240527,174200,11863240150,33600,33600,33600,33600,0
|
|
20240527,174100,11863240150,33600,33600,33600,33600,0
|
|
20240527,174000,11863240150,33600,33600,33600,33600,0
|
|
20240527,173900,11863240150,33600,33600,33600,33600,0
|
|
20240527,173800,11863240150,33600,33600,33600,33600,0
|
|
20240527,173700,11863240150,33600,33600,33600,33600,0
|
|
20240527,173600,11863240150,33600,33600,33600,33600,0
|
|
20240527,173500,11863240150,33600,33600,33600,33600,0
|
|
20240527,173400,11863240150,33600,33600,33600,33600,0
|
|
20240527,173300,11863240150,33600,33600,33600,33600,0
|
|
20240527,173200,11863240150,33600,33600,33600,33600,0
|
|
20240527,173100,11863240150,33600,33600,33600,33600,0
|
|
20240527,173000,11863240150,33600,33600,33600,33600,0
|
|
20240527,172900,11863240150,33600,33600,33600,33600,0
|
|
20240527,172800,11863240150,33600,33600,33600,33600,0
|
|
20240527,172700,11863240150,33600,33600,33600,33600,0
|
|
20240527,172600,11863240150,33600,33600,33600,33600,0
|
|
20240527,172500,11863240150,33600,33600,33600,33600,0
|
|
20240527,172400,11863240150,33600,33600,33600,33600,0
|
|
20240527,172300,11863240150,33600,33600,33600,33600,0
|
|
20240527,172200,11863240150,33600,33600,33600,33600,0
|
|
20240527,172100,11863240150,33600,33600,33600,33600,13380
|
|
20240527,172000,11863240150,33600,33600,33600,33600,0
|
|
20240527,171900,11863240150,33600,33600,33600,33600,0
|
|
20240527,171800,11863240150,33600,33600,33600,33600,0
|
|
20240527,171700,11863240150,33600,33600,33600,33600,0
|
|
20240527,171600,11863240150,33600,33600,33600,33600,0
|
|
20240527,171500,11863240150,33600,33600,33600,33600,0
|
|
20240527,171400,11863240150,33600,33600,33600,33600,0
|
|
20240527,171300,11863240150,33600,33600,33600,33600,0
|
|
20240527,171200,11863240150,33600,33600,33600,33600,0
|
|
20240527,171100,11863240150,33600,33600,33600,33600,0
|
|
20240527,171000,11863240150,33600,33600,33600,33600,0
|
|
20240527,170900,11863240150,33600,33600,33600,33600,0
|
|
20240527,170800,11863240150,33600,33600,33600,33600,0
|
|
20240527,170700,11863240150,33600,33600,33600,33600,0
|
|
20240527,170600,11863240150,33600,33600,33600,33600,0
|
|
20240527,170500,11863240150,33600,33600,33600,33600,0
|
|
20240527,170400,11863240150,33600,33600,33600,33600,0
|
|
20240527,170300,11863240150,33600,33600,33600,33600,0
|
|
20240527,170200,11863240150,33600,33600,33600,33600,0
|
|
20240527,170100,11863240150,33600,33600,33600,33600,0
|
|
20240527,170000,11863240150,33600,33600,33600,33600,0
|
|
20240527,165900,11863240150,33600,33600,33600,33600,0
|
|
20240527,165800,11863240150,33600,33600,33600,33600,0
|
|
20240527,165700,11863240150,33600,33600,33600,33600,0
|
|
20240527,165600,11863240150,33600,33600,33600,33600,0
|
|
20240527,165500,11863240150,33600,33600,33600,33600,0
|
|
20240527,165400,11863240150,33600,33600,33600,33600,0
|
|
20240527,165300,11863240150,33600,33600,33600,33600,0
|
|
20240527,165200,11863240150,33600,33600,33600,33600,0
|
|
20240527,165100,11863240150,33600,33600,33600,33600,13380
|
|
20240527,165000,11863240150,33600,33600,33600,33600,0
|
|
20240527,164900,11863240150,33600,33600,33600,33600,0
|
|
20240527,164800,11863240150,33600,33600,33600,33600,0
|
|
20240527,164700,11863240150,33600,33600,33600,33600,0
|
|
20240527,164600,11863240150,33600,33600,33600,33600,0
|
|
20240527,164500,11863240150,33600,33600,33600,33600,0
|
|
20240527,164400,11863240150,33600,33600,33600,33600,0
|
|
20240527,164300,11863240150,33600,33600,33600,33600,0
|
|
20240527,164200,11863240150,33600,33600,33600,33600,0
|
|
20240527,164100,11863240150,33600,33600,33600,33600,0
|
|
20240527,164000,11863240150,33600,33600,33600,33600,0
|
|
20240527,163900,11863240150,33600,33600,33600,33600,0
|
|
20240527,163800,11863240150,33600,33600,33600,33600,0
|
|
20240527,163700,11863240150,33600,33600,33600,33600,0
|
|
20240527,163600,11863240150,33600,33600,33600,33600,0
|
|
20240527,163500,11863240150,33600,33600,33600,33600,0
|
|
20240527,163400,11863240150,33600,33600,33600,33600,0
|
|
20240527,163300,11863240150,33600,33600,33600,33600,0
|
|
20240527,163200,11863240150,33600,33600,33600,33600,0
|
|
20240527,163100,11863240150,33600,33600,33600,33600,0
|
|
20240527,163000,11863240150,33600,33600,33600,33600,0
|
|
20240527,162900,11863240150,33600,33600,33600,33600,0
|
|
20240527,162800,11863240150,33600,33600,33600,33600,0
|
|
20240527,162700,11863240150,33600,33600,33600,33600,0
|
|
20240527,162600,11863240150,33600,33600,33600,33600,0
|
|
20240527,162500,11863240150,33600,33600,33600,33600,0
|
|
20240527,162400,11863240150,33600,33600,33600,33600,0
|
|
20240527,162300,11863240150,33600,33600,33600,33600,0
|
|
20240527,162200,11863240150,33600,33600,33600,33600,0
|
|
20240527,162100,11863240150,33600,33600,33600,33600,13380
|
|
20240527,162000,11863240150,33600,33600,33600,33600,0
|
|
20240527,161900,11863240150,33600,33600,33600,33600,0
|
|
20240527,161800,11863240150,33600,33600,33600,33600,0
|
|
20240527,161700,11863240150,33600,33600,33600,33600,0
|
|
20240527,161600,11863240150,33600,33600,33600,33600,0
|
|
20240527,161500,11863240150,33600,33600,33600,33600,0
|
|
20240527,161400,11863240150,33600,33600,33600,33600,0
|
|
20240527,161300,11863240150,33600,33600,33600,33600,0
|
|
20240527,161200,11863240150,33600,33600,33600,33600,0
|
|
20240527,161100,11863240150,33600,33600,33600,33600,0
|
|
20240527,161000,11863240150,33600,33600,33600,33600,0
|
|
20240527,160900,11863240150,33600,33600,33600,33600,0
|
|
20240527,160800,11863240150,33600,33600,33600,33600,0
|
|
20240527,160700,11863240150,33600,33600,33600,33600,0
|
|
20240527,160600,11863240150,33600,33600,33600,33600,0
|
|
20240527,160500,11863240150,33600,33600,33600,33600,0
|
|
20240527,160400,11863240150,33600,33600,33600,33600,0
|
|
20240527,160300,11863240150,33600,33600,33600,33600,0
|
|
20240527,160200,11863240150,33600,33600,33600,33600,0
|
|
20240527,160100,11863240150,33600,33600,33600,33600,0
|
|
20240527,160000,11863240150,33600,33600,33600,33600,0
|
|
20240527,155900,11863240150,33600,33600,33600,33600,0
|
|
20240527,155800,11863240150,33600,33600,33600,33600,0
|
|
20240527,155700,11863240150,33600,33600,33600,33600,0
|
|
20240527,155600,11863240150,33600,33600,33600,33600,0
|
|
20240527,155500,11863240150,33600,33600,33600,33600,0
|
|
20240527,155400,11863240150,33600,33600,33600,33600,0
|
|
20240527,155300,11863240150,33600,33600,33600,33600,0
|
|
20240527,155200,11863240150,33600,33600,33600,33600,0
|
|
20240527,155100,11863240150,33600,33600,33600,33600,13380
|
|
20240527,155000,11863240150,33600,33600,33600,33600,0
|
|
20240527,154900,11863240150,33600,33600,33600,33600,0
|
|
20240527,154800,11863240150,33600,33600,33600,33600,0
|
|
20240527,154700,11863240150,33600,33600,33600,33600,0
|
|
20240527,154600,11863240150,33600,33600,33600,33600,0
|
|
20240527,154500,11863240150,33600,33600,33600,33600,0
|
|
20240527,154400,11863240150,33600,33600,33600,33600,0
|
|
20240527,154300,11863240150,33600,33600,33600,33600,0
|
|
20240527,154200,11863240150,33600,33600,33600,33600,0
|
|
20240527,154100,11863240150,33600,33600,33600,33600,0
|
|
20240527,154000,11863240150,33600,33600,33600,33600,0
|
|
20240527,153900,11863240150,33600,33600,33600,33600,0
|
|
20240527,153800,11863240150,33600,33600,33600,33600,0
|
|
20240527,153700,11863240150,33600,33600,33600,33600,0
|
|
20240527,153600,11863240150,33600,33600,33600,33600,0
|
|
20240527,153500,11863240150,33600,33600,33600,33600,0
|
|
20240527,153400,11863240150,33600,33600,33600,33600,0
|
|
20240527,153300,11863240150,33600,33600,33600,33600,0
|
|
20240527,153200,11863240150,33600,33600,33600,33600,0
|
|
20240527,153100,11863240150,33600,33600,33600,33600,0
|
|
20240527,153000,11863240150,33600,33600,33600,33600,13380
|
|
20240527,152900,11413672150,33450,33450,33450,33450,0
|
|
20240527,152800,11413672150,33450,33450,33450,33450,0
|
|
20240527,152700,11413672150,33450,33450,33450,33450,0
|
|
20240527,152600,11413672150,33450,33450,33450,33450,0
|
|
20240527,152500,11413672150,33450,33450,33450,33450,0
|
|
20240527,152400,11413672150,33450,33450,33450,33450,0
|
|
20240527,152300,11413672150,33450,33450,33450,33450,0
|
|
20240527,152200,11413672150,33450,33450,33450,33450,0
|
|
20240527,152100,11413672150,33450,33450,33450,33450,0
|
|
20240527,152000,11413672150,33450,33450,33450,33450,0
|
|
20240527,151900,11413672150,33450,33450,33500,33400,1800
|
|
20240527,151800,11353429600,33450,33450,33500,33450,826
|
|
20240527,151700,11325766500,33500,33500,33550,33450,1783
|
|
20240527,151600,11266024100,33450,33400,33500,33400,1449
|
|
20240527,151500,11217521400,33400,33400,33450,33350,2109
|
|
20240527,151400,11147064700,33400,33350,33400,33300,2146
|
|
20240527,151300,11075489250,33350,33400,33400,33300,2193
|
|
20240527,151200,11002309250,33400,33450,33500,33300,8599
|
|
20240527,151100,10714855850,33500,33450,33500,33400,2427
|
|
20240527,151000,10633614600,33450,33450,33500,33300,5401
|
|
20240527,150900,10453292050,33500,33500,33500,33400,3968
|
|
20240527,150800,10320449000,33500,33500,33550,33400,5081
|
|
20240527,150700,10150266500,33450,33400,33500,33350,3758
|
|
20240527,150600,10024591350,33400,33350,33400,33300,2278
|
|
20240527,150500,9948648800,33350,33350,33400,33300,2033
|
|
20240527,150400,9880809550,33350,33400,33450,33300,4605
|
|
20240527,150300,9727085900,33400,33250,33400,33250,5403
|
|
20240527,150200,9546985100,33250,33300,33300,33200,3557
|
|
20240527,150100,9428568900,33250,33200,33250,33150,4857
|
|
20240527,150000,9267234700,33200,33200,33250,33150,2402
|
|
20240527,145900,9187467200,33150,33100,33200,33100,3824
|
|
20240527,145800,9060766700,33100,33100,33150,33050,3460
|
|
20240527,145700,8946232350,33050,33050,33100,33000,1936
|
|
20240527,145600,8882283550,33100,33050,33100,33000,1788
|
|
20240527,145500,8823185400,33050,32950,33050,32950,3402
|
|
20240527,145400,8710903000,33000,33050,33050,33000,8172
|
|
20240527,145300,8440915850,33050,33050,33100,33000,4969
|
|
20240527,145200,8276698000,33050,32950,33050,32950,3045
|
|
20240527,145100,8176182100,33000,32800,33000,32800,5694
|
|
20240527,145000,7988876400,32750,32800,32900,32750,5347
|
|
20240527,144900,7813204800,32750,32700,32800,32650,2535
|
|
20240527,144800,7730192800,32700,32700,32700,32650,165
|
|
20240527,144700,7724804100,32650,32650,32650,32600,418
|
|
20240527,144600,7711157050,32600,32500,32600,32500,1624
|
|
20240527,144500,7658286150,32500,32500,32500,32450,507
|
|
20240527,144400,7641816850,32450,32450,32500,32400,727
|
|
20240527,144300,7618223050,32400,32400,32450,32400,383
|
|
20240527,144200,7605800650,32400,32450,32500,32400,2254
|
|
20240527,144100,7532656500,32450,32450,32500,32450,1079
|
|
20240527,144000,7497638900,32500,32500,32500,32450,92
|
|
20240527,143900,7494651200,32450,32450,32500,32450,145
|
|
20240527,143800,7489941600,32450,32450,32500,32450,269
|
|
20240527,143700,7481205500,32450,32450,32500,32450,162
|
|
20240527,143600,7475942350,32500,32450,32500,32450,138
|
|
20240527,143500,7471463500,32500,32450,32500,32450,113
|
|
20240527,143400,7467794900,32450,32450,32500,32450,155
|
|
20240527,143300,7462762800,32450,32500,32500,32450,442
|
|
20240527,143200,7448416050,32450,32450,32500,32450,125
|
|
20240527,143100,7444355050,32500,32450,32500,32450,188
|
|
20240527,143000,7438246800,32500,32450,32500,32450,107
|
|
20240527,142900,7434772750,32450,32500,32500,32450,320
|
|
20240527,142800,7424381150,32450,32500,32550,32450,139
|
|
20240527,142700,7419863400,32500,32500,32550,32500,207
|
|
20240527,142600,7413133050,32500,32500,32550,32500,1120
|
|
20240527,142500,7376732350,32500,32550,32550,32500,49
|
|
20240527,142400,7375138150,32500,32500,32550,32500,131
|
|
20240527,142300,7370875300,32550,32500,32550,32450,801
|
|
20240527,142200,7344849450,32550,32550,32550,32500,115
|
|
20240527,142100,7341109000,32550,32500,32550,32500,150
|
|
20240527,142000,7336233150,32500,32500,32550,32500,253
|
|
20240527,141900,7328010300,32500,32500,32550,32500,197
|
|
20240527,141800,7321603950,32500,32550,32550,32500,125
|
|
20240527,141700,7317536250,32550,32600,32600,32550,114
|
|
20240527,141600,7313823350,32600,32500,32600,32500,701
|
|
20240527,141500,7291007150,32500,32500,32550,32500,555
|
|
20240527,141400,7272967650,32500,32450,32550,32450,653
|
|
20240527,141300,7251744200,32450,32450,32500,32450,45
|
|
20240527,141200,7250283100,32450,32450,32500,32450,91
|
|
20240527,141100,7247329400,32450,32500,32500,32450,376
|
|
20240527,141000,7235115350,32500,32450,32500,32450,375
|
|
20240527,140900,7222937650,32450,32500,32500,32450,91
|
|
20240527,140800,7219981500,32450,32500,32500,32450,140
|
|
20240527,140700,7215437550,32450,32400,32450,32400,330
|
|
20240527,140600,7204731500,32450,32400,32450,32400,69
|
|
20240527,140500,7202493450,32400,32450,32500,32400,2964
|
|
20240527,140400,7106361300,32500,32450,32500,32450,147
|
|
20240527,140300,7101588750,32500,32450,32500,32450,446
|
|
20240527,140200,7087113550,32500,32500,32500,32450,493
|
|
20240527,140100,7071113000,32500,32500,32500,32450,264
|
|
20240527,140000,7062534050,32500,32450,32500,32450,75
|
|
20240527,135900,7060099850,32500,32500,32500,32450,374
|
|
20240527,135800,7047945700,32450,32500,32500,32450,51
|
|
20240527,135700,7046288900,32450,32450,32500,32450,721
|
|
20240527,135600,7022862250,32450,32500,32500,32450,262
|
|
20240527,135500,7014357700,32450,32500,32500,32450,529
|
|
20240527,135400,6997191000,32500,32500,32550,32450,2735
|
|
20240527,135300,6908305000,32450,32400,32500,32400,660
|
|
20240527,135200,6886888150,32400,32350,32400,32350,2182
|
|
20240527,135100,6816194350,32350,32350,32400,32350,78
|
|
20240527,135000,6813669100,32400,32300,32400,32300,622
|
|
20240527,134900,6793546100,32300,32350,32350,32300,68
|
|
20240527,134800,6791347750,32350,32300,32350,32300,183
|
|
20240527,134700,6785432100,32300,32300,32350,32300,107
|
|
20240527,134600,6781972750,32350,32350,32350,32300,61
|
|
20240527,134500,6780000050,32350,32350,32400,32350,1432
|
|
20240527,134400,6733672600,32350,32350,32400,32350,128
|
|
20240527,134300,6729529450,32350,32400,32400,32350,49
|
|
20240527,134200,6727943400,32400,32350,32400,32350,79
|
|
20240527,134100,6725385050,32350,32300,32350,32300,2234
|
|
20240527,134000,6653119600,32300,32300,32350,32300,141
|
|
20240527,133900,6648564000,32350,32300,32350,32300,93
|
|
20240527,133800,6645557800,32350,32300,32350,32300,33
|
|
20240527,133700,6644491500,32300,32300,32350,32300,92
|
|
20240527,133600,6641518300,32300,32250,32350,32250,737
|
|
20240527,133500,6617711850,32250,32250,32300,32250,167
|
|
20240527,133400,6612324650,32300,32300,32300,32250,114
|
|
20240527,133300,6608644800,32250,32250,32300,32250,276
|
|
20240527,133200,6599738850,32250,32300,32300,32250,189
|
|
20240527,133100,6593641300,32250,32250,32300,32250,127
|
|
20240527,133000,6589543750,32250,32250,32300,32250,122
|
|
20240527,132900,6585607700,32250,32300,32300,32250,528
|
|
20240527,132800,6568557200,32250,32250,32300,32250,82
|
|
20240527,132700,6565909350,32250,32250,32300,32250,70
|
|
20240527,132600,6563650250,32250,32250,32300,32250,96
|
|
20240527,132500,6560550850,32250,32250,32350,32250,257
|
|
20240527,132400,6552250650,32300,32300,32300,32250,108
|
|
20240527,132300,6548762700,32300,32250,32300,32250,164
|
|
20240527,132200,6543466300,32300,32250,32350,32250,564
|
|
20240527,132100,6525251050,32250,32350,32350,32250,221
|
|
20240527,132000,6518116600,32350,32300,32350,32250,1492
|
|
20240527,131900,6469990650,32300,32350,32350,32300,139
|
|
20240527,131800,6465499400,32300,32350,32350,32250,360
|
|
20240527,131700,6453869850,32300,32300,32350,32300,2342
|
|
20240527,131600,6378222750,32300,32400,32400,32300,218
|
|
20240527,131500,6371175600,32300,32250,32350,32250,1541
|
|
20240527,131400,6321379750,32300,32300,32350,32250,401
|
|
20240527,131300,6308426800,32300,32200,32300,32200,1029
|
|
20240527,131200,6275254150,32200,32250,32250,32200,399
|
|
20240527,131100,6262400300,32200,32250,32250,32200,1210
|
|
20240527,131000,6223408750,32200,32350,32350,32200,3507
|
|
20240527,130900,6110229250,32300,32400,32400,32300,2675
|
|
20240527,130800,6023803100,32400,32350,32400,32300,695
|
|
20240527,130700,6001317000,32350,32350,32400,32300,1253
|
|
20240527,130600,5960782500,32350,32350,32400,32350,93
|
|
20240527,130500,5957772400,32400,32400,32400,32350,1440
|
|
20240527,130400,5911168350,32400,32400,32450,32400,14
|
|
20240527,130300,5910714250,32450,32350,32450,32350,182
|
|
20240527,130200,5904818800,32350,32450,32450,32350,1114
|
|
20240527,130100,5868750650,32400,32400,32450,32400,144
|
|
20240527,130000,5864083050,32450,32450,32450,32400,42
|
|
20240527,125900,5862720250,32400,32500,32500,32400,36
|
|
20240527,125800,5861552950,32350,32450,32450,32350,3579
|
|
20240527,125700,5745642650,32500,32450,32500,32450,36
|
|
20240527,125600,5744472850,32450,32400,32450,32400,340
|
|
20240527,125500,5733442600,32400,32400,32450,32400,64
|
|
20240527,125400,5731368050,32450,32450,32500,32450,601
|
|
20240527,125300,5711864850,32450,32500,32500,32450,108
|
|
20240527,125200,5708355700,32500,32500,32500,32450,865
|
|
20240527,125100,5680258800,32550,32500,32550,32500,76
|
|
20240527,125000,5677786300,32500,32500,32550,32500,33
|
|
20240527,124900,5676713000,32550,32550,32550,32500,52
|
|
20240527,124800,5675021600,32500,32500,32550,32500,82
|
|
20240527,124700,5672354100,32500,32500,32550,32500,46
|
|
20240527,124600,5670859050,32500,32500,32550,32500,36
|
|
20240527,124500,5669688450,32450,32500,32550,32450,148
|
|
20240527,124400,5664877200,32500,32500,32550,32500,140
|
|
20240527,124300,5660326250,32500,32500,32550,32500,57
|
|
20240527,124200,5658471450,32500,32550,32550,32500,54
|
|
20240527,124100,5656715000,32500,32550,32550,32500,37
|
|
20240527,124000,5655511050,32500,32600,32600,32500,588
|
|
20240527,123900,5636352300,32600,32600,32650,32600,35
|
|
20240527,123800,5635210450,32650,32650,32650,32600,263
|
|
20240527,123700,5626634000,32650,32550,32650,32550,1255
|
|
20240527,123600,5585721850,32600,32600,32600,32550,98
|
|
20240527,123500,5582529800,32550,32450,32600,32450,736
|
|
20240527,123400,5558592800,32450,32400,32500,32400,356
|
|
20240527,123300,5547040550,32400,32400,32400,32350,61
|
|
20240527,123200,5545064250,32350,32400,32400,32350,263
|
|
20240527,123100,5536544900,32400,32350,32400,32350,17
|
|
20240527,123000,5535994700,32350,32350,32400,32300,4907
|
|
20240527,122900,5377246150,32350,32350,32400,32350,111
|
|
20240527,122800,5373651550,32350,32400,32400,32350,90
|
|
20240527,122700,5370738000,32350,32350,32400,32350,19
|
|
20240527,122600,5370122600,32400,32400,32400,32350,40
|
|
20240527,122500,5368826700,32400,32400,32400,32350,75
|
|
20240527,122400,5366397450,32400,32400,32400,32400,225
|
|
20240527,122300,5359107450,32400,32400,32400,32350,20
|
|
20240527,122200,5358460200,32400,32350,32400,32350,411
|
|
20240527,122100,5345144350,32350,32350,32400,32350,81
|
|
20240527,122000,5342522850,32400,32350,32400,32350,46
|
|
20240527,121900,5341033250,32350,32400,32400,32350,11
|
|
20240527,121800,5340677350,32350,32350,32400,32350,399
|
|
20240527,121700,5327750500,32350,32400,32400,32350,45
|
|
20240527,121600,5326294500,32400,32350,32400,32350,196
|
|
20240527,121500,5319944200,32350,32350,32400,32350,44
|
|
20240527,121400,5318519450,32350,32350,32400,32350,114
|
|
20240527,121300,5314831500,32350,32400,32450,32350,720
|
|
20240527,121200,5291502050,32400,32400,32400,32400,22
|
|
20240527,121100,5290789250,32400,32400,32400,32400,18
|
|
20240527,121000,5290206050,32450,32400,32450,32400,87
|
|
20240527,120900,5287385850,32400,32400,32450,32400,65
|
|
20240527,120800,5285278350,32400,32400,32450,32400,78
|
|
20240527,120700,5282749650,32400,32400,32400,32350,66
|
|
20240527,120600,5280611350,32400,32400,32400,32400,438
|
|
20240527,120500,5266420150,32400,32400,32450,32400,126
|
|
20240527,120400,5262336300,32400,32450,32450,32400,185
|
|
20240527,120300,5256333800,32450,32450,32500,32450,54
|
|
20240527,120200,5254579700,32500,32450,32500,32450,223
|
|
20240527,120100,5247343300,32450,32500,32500,32450,6
|
|
20240527,120000,5247148500,32500,32400,32500,32400,529
|
|
20240527,115900,5229981150,32400,32400,32400,32400,17
|
|
20240527,115800,5229430350,32400,32450,32450,32400,95
|
|
20240527,115700,5226350800,32400,32450,32450,32400,689
|
|
20240527,115600,5203993550,32450,32450,32450,32450,12
|
|
20240527,115500,5203604150,32450,32450,32500,32450,59
|
|
20240527,115400,5201688300,32450,32450,32450,32450,83
|
|
20240527,115300,5198994950,32450,32500,32500,32450,43
|
|
20240527,115200,5197598000,32450,32500,32500,32450,56
|
|
20240527,115100,5195779300,32500,32550,32550,32450,1500
|
|
20240527,115000,5147002200,32550,32550,32600,32550,50
|
|
20240527,114900,5145373300,32550,32550,32600,32550,51
|
|
20240527,114800,5143711750,32550,32600,32600,32550,137
|
|
20240527,114700,5139250700,32550,32550,32550,32550,175
|
|
20240527,114600,5133554450,32550,32600,32600,32550,15
|
|
20240527,114500,5133065900,32550,32550,32600,32550,29
|
|
20240527,114400,5132120800,32500,32500,32550,32500,40
|
|
20240527,114300,5130819250,32500,32550,32600,32500,88
|
|
20240527,114200,5127953450,32550,32550,32600,32500,23
|
|
20240527,114100,5127204800,32550,32550,32600,32550,99
|
|
20240527,114000,5123981850,32550,32500,32650,32450,5725
|
|
20240527,113900,4937761000,32500,32550,32550,32450,317
|
|
20240527,113800,4927458950,32500,32500,32500,32500,54
|
|
20240527,113700,4925703950,32550,32600,32600,32500,6153
|
|
20240527,113600,4725666100,32600,32600,32600,32600,490
|
|
20240527,113500,4709692100,32600,32600,32650,32600,73
|
|
20240527,113400,4707311200,32600,32600,32650,32600,19
|
|
20240527,113300,4706691750,32600,32600,32600,32600,30
|
|
20240527,113200,4705713750,32600,32600,32650,32600,68
|
|
20240527,113100,4703495350,32600,32600,32600,32600,124
|
|
20240527,113000,4699452950,32600,32600,32650,32600,83
|
|
20240527,112900,4696744400,32600,32650,32650,32600,26
|
|
20240527,112800,4695896000,32600,32600,32600,32550,66
|
|
20240527,112700,4693746100,32550,32550,32650,32550,1707
|
|
20240527,112600,4638096900,32450,32550,32550,32450,10069
|
|
20240527,112500,4311051700,32550,32550,32600,32550,100
|
|
20240527,112400,4307795000,32550,32550,32550,32550,86
|
|
20240527,112300,4304995700,32550,32550,32550,32550,28
|
|
20240527,112200,4304084300,32550,32450,32600,32450,177
|
|
20240527,112100,4298327150,32450,32450,32500,32450,100
|
|
20240527,112000,4295078650,32450,32450,32500,32450,1081
|
|
20240527,111900,4259952400,32450,32500,32550,32450,172
|
|
20240527,111800,4254367300,32500,32500,32500,32500,349
|
|
20240527,111700,4243024800,32500,32500,32550,32500,269
|
|
20240527,111600,4234278400,32550,32500,32550,32500,208
|
|
20240527,111500,4227517750,32500,32450,32600,32450,701
|
|
20240527,111400,4204710200,32450,32450,32500,32450,556
|
|
20240527,111300,4186649200,32450,32350,32500,32350,3538
|
|
20240527,111200,4072021550,32350,32350,32400,32350,249
|
|
20240527,111100,4063964650,32350,32350,32350,32350,186
|
|
20240527,111000,4057947550,32350,32350,32400,32350,381
|
|
20240527,110900,4045620900,32350,32400,32450,32350,2121
|
|
20240527,110800,3976891450,32400,32350,32450,32350,650
|
|
20240527,110700,3955827250,32350,32350,32400,32350,281
|
|
20240527,110600,3946735100,32350,32350,32400,32350,208
|
|
20240527,110500,3940005950,32350,32350,32400,32350,410
|
|
20240527,110400,3926741250,32350,32350,32400,32350,188
|
|
20240527,110300,3920659250,32350,32350,32350,32350,155
|
|
20240527,110200,3915645000,32350,32350,32400,32300,2202
|
|
20240527,110100,3844502900,32350,32300,32400,32300,833
|
|
20240527,110000,3817559250,32300,32350,32400,32300,2309
|
|
20240527,105900,3742934800,32350,32250,32350,32250,198
|
|
20240527,105800,3736540800,32300,32250,32300,32250,1852
|
|
20240527,105700,3676726950,32250,32250,32300,32250,1228
|
|
20240527,105600,3637122500,32250,32300,32300,32250,281
|
|
20240527,105500,3628052350,32250,32250,32300,32250,173
|
|
20240527,105400,3622470700,32300,32300,32300,32250,1205
|
|
20240527,105300,3583552250,32300,32350,32350,32300,219
|
|
20240527,105200,3576468550,32350,32300,32350,32300,84
|
|
20240527,105100,3573753100,32400,32300,32400,32300,279
|
|
20240527,105000,3564736000,32300,32350,32350,32300,258
|
|
20240527,104900,3556397550,32350,32300,32350,32300,175
|
|
20240527,104800,3550740150,32300,32350,32350,32300,240
|
|
20240527,104700,3542978700,32350,32400,32400,32350,1859
|
|
20240527,104600,3482839700,32400,32350,32400,32350,404
|
|
20240527,104500,3469759250,32350,32400,32450,32350,113
|
|
20240527,104400,3466098750,32350,32400,32400,32350,440
|
|
20240527,104300,3451845250,32400,32400,32400,32350,127
|
|
20240527,104200,3447733450,32400,32350,32450,32350,668
|
|
20240527,104100,3426104900,32400,32350,32400,32350,436
|
|
20240527,104000,3411995050,32400,32350,32400,32300,434
|
|
20240527,103900,3397955600,32350,32350,32350,32300,935
|
|
20240527,103800,3367711100,32350,32350,32450,32350,372
|
|
20240527,103700,3355669800,32300,32400,32450,32300,5424
|
|
20240527,103600,3180346850,32400,32400,32400,32350,476
|
|
20240527,103500,3164928050,32400,32400,32450,32400,1733
|
|
20240527,103400,3108777900,32400,32400,32450,32400,998
|
|
20240527,103300,3076434450,32400,32400,32450,32400,116
|
|
20240527,103200,3072675050,32450,32450,32500,32450,243
|
|
20240527,103100,3064787950,32450,32450,32450,32400,1510
|
|
20240527,103000,3015828300,32450,32500,32500,32450,2400
|
|
20240527,102900,2937890150,32550,32550,32550,32500,581
|
|
20240527,102800,2918980550,32550,32500,32550,32500,604
|
|
20240527,102700,2899323300,32500,32500,32550,32500,286
|
|
20240527,102600,2890026550,32500,32500,32500,32500,384
|
|
20240527,102500,2877546550,32500,32500,32550,32500,253
|
|
20240527,102400,2869323550,32500,32550,32550,32500,1135
|
|
20240527,102300,2832434100,32500,32500,32550,32500,428
|
|
20240527,102200,2818524000,32550,32500,32600,32500,694
|
|
20240527,102100,2795937450,32550,32550,32550,32550,1567
|
|
20240527,102000,2744931600,32600,32600,32600,32550,226
|
|
20240527,101900,2737564150,32600,32550,32600,32550,637
|
|
20240527,101800,2716813300,32600,32650,32650,32550,1649
|
|
20240527,101700,2663016850,32650,32650,32700,32650,48
|
|
20240527,101600,2661448200,32650,32650,32650,32650,93
|
|
20240527,101500,2658411750,32650,32650,32650,32650,42
|
|
20240527,101400,2657040450,32650,32600,32700,32600,353
|
|
20240527,101300,2645513800,32650,32650,32700,32650,363
|
|
20240527,101200,2633661350,32650,32700,32700,32650,84
|
|
20240527,101100,2630916850,32700,32600,32700,32600,361
|
|
20240527,101000,2619128750,32650,32600,32650,32600,73
|
|
20240527,100900,2616748400,32600,32650,32650,32600,63
|
|
20240527,100800,2614691750,32550,32650,32650,32550,1058
|
|
20240527,100700,2580200550,32650,32650,32650,32650,26
|
|
20240527,100600,2579351650,32600,32700,32700,32600,2246
|
|
20240527,100500,2506003700,32750,32750,32750,32700,14
|
|
20240527,100400,2505545300,32750,32750,32750,32700,827
|
|
20240527,100300,2478463750,32750,32700,32750,32650,213
|
|
20240527,100200,2471497150,32650,32650,32650,32600,1020
|
|
20240527,100100,2438223150,32650,32700,32700,32600,763
|
|
20240527,100000,2413300950,32700,32750,32750,32700,846
|
|
20240527,095900,2385600900,32750,32800,32800,32750,367
|
|
20240527,095800,2373563750,32750,32800,32800,32750,345
|
|
20240527,095700,2362262300,32750,32700,32850,32700,394
|
|
20240527,095600,2349352700,32750,32700,32750,32700,205
|
|
20240527,095500,2342647500,32750,32700,32750,32700,12
|
|
20240527,095400,2342254950,32700,32750,32800,32700,46
|
|
20240527,095300,2340748500,32800,32800,32850,32650,2068
|
|
20240527,095200,2273030900,32800,32850,32850,32800,57
|
|
20240527,095100,2271161250,32800,32750,32800,32750,728
|
|
20240527,095000,2247306150,32800,32750,32800,32750,152
|
|
20240527,094900,2242323400,32750,32800,32850,32750,1231
|
|
20240527,094800,2201953150,32800,32750,32800,32750,17
|
|
20240527,094700,2201396150,32750,32800,32850,32750,1236
|
|
20240527,094600,2160866450,32800,32650,32800,32650,6402
|
|
20240527,094500,1951736300,32600,32650,32650,32600,1915
|
|
20240527,094400,1889220200,32600,32600,32600,32600,224
|
|
20240527,094300,1881917800,32600,32600,32650,32600,33
|
|
20240527,094200,1880841750,32650,32650,32700,32650,166
|
|
20240527,094100,1875421800,32650,32650,32700,32600,455
|
|
20240527,094000,1860566450,32650,32650,32700,32650,88
|
|
20240527,093900,1857693200,32650,32600,32650,32600,80
|
|
20240527,093800,1855081450,32650,32600,32650,32550,680
|
|
20240527,093700,1832907050,32600,32650,32700,32600,169
|
|
20240527,093600,1827388900,32700,32700,32750,32700,751
|
|
20240527,093500,1802823150,32700,32650,32750,32650,1013
|
|
20240527,093400,1769699550,32650,32700,32800,32650,523
|
|
20240527,093300,1752574250,32700,32500,32800,32500,3258
|
|
20240527,093200,1646239000,32550,32550,32600,32550,483
|
|
20240527,093100,1630516600,32550,32600,32650,32550,1201
|
|
20240527,093000,1591365100,32600,32550,32650,32500,911
|
|
20240527,092900,1561697050,32550,32500,32550,32500,514
|
|
20240527,092800,1544975650,32500,32550,32600,32500,3891
|
|
20240527,092700,1418457950,32550,32650,32650,32550,1488
|
|
20240527,092600,1369988900,32650,32700,32700,32650,605
|
|
20240527,092500,1350229450,32650,32750,32800,32650,891
|
|
20240527,092400,1321094850,32750,32800,32800,32650,2069
|
|
20240527,092300,1253324750,32800,32850,32850,32750,350
|
|
20240527,092200,1241847550,32800,32650,32850,32600,1743
|
|
20240527,092100,1184801750,32650,32600,32700,32550,2481
|
|
20240527,092000,1103861500,32650,32500,32650,32450,2037
|
|
20240527,091900,1037520650,32450,32550,32550,32400,2021
|
|
20240527,091800,971923800,32550,32550,32600,32550,552
|
|
20240527,091700,953955700,32550,32550,32600,32550,1098
|
|
20240527,091600,918202900,32550,32600,32600,32500,2884
|
|
20240527,091500,824379150,32600,32600,32650,32550,3281
|
|
20240527,091400,717422800,32650,32650,32700,32600,1971
|
|
20240527,091300,653051150,32650,32650,32750,32650,648
|
|
20240527,091200,631884500,32650,32750,32750,32650,4930
|
|
20240527,091100,470671200,32700,32750,32850,32700,1542
|
|
20240527,091000,420180200,32750,32750,32850,32650,2177
|
|
20240527,090900,348939000,32750,32800,32900,32750,898
|
|
20240527,090800,319495850,32850,32750,32850,32750,180
|
|
20240527,090700,313590200,32750,32850,32950,32700,1448
|
|
20240527,090600,265957050,32700,32800,32850,32700,583
|
|
20240527,090500,246826600,32800,32700,32800,32650,1776
|
|
20240527,090400,188710800,32800,32750,32800,32650,3120
|
|
20240527,090300,86580750,32800,32800,32800,32750,368
|
|
20240527,090200,74516500,32800,32800,32800,32750,361
|
|
20240527,090100,62686300,32750,32750,32800,32750,225
|
|
20240527,090000,55307050,32750,32750,33000,32750,1688
|