588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184500,2389161300,28000,28000,28000,28000,4528
|
|
20240625,184400,2389161300,28000,28000,28000,28000,0
|
|
20240625,184300,2389161300,28000,28000,28000,28000,0
|
|
20240625,184200,2389161300,28000,28000,28000,28000,0
|
|
20240625,184100,2389161300,28000,28000,28000,28000,0
|
|
20240625,184000,2389161300,28000,28000,28000,28000,0
|
|
20240625,183900,2389161300,28000,28000,28000,28000,0
|
|
20240625,183800,2389161300,28000,28000,28000,28000,0
|
|
20240625,183700,2389161300,28000,28000,28000,28000,0
|
|
20240625,183600,2389161300,28000,28000,28000,28000,0
|
|
20240625,183500,2389161300,28000,28000,28000,28000,0
|
|
20240625,183400,2389161300,28000,28000,28000,28000,0
|
|
20240625,183300,2389161300,28000,28000,28000,28000,0
|
|
20240625,183200,2389161300,28000,28000,28000,28000,0
|
|
20240625,183100,2389161300,28000,28000,28000,28000,0
|
|
20240625,183000,2389161300,28000,28000,28000,28000,0
|
|
20240625,182900,2389161300,28000,28000,28000,28000,0
|
|
20240625,182800,2389161300,28000,28000,28000,28000,0
|
|
20240625,182700,2389161300,28000,28000,28000,28000,0
|
|
20240625,182600,2389161300,28000,28000,28000,28000,0
|
|
20240625,182500,2389161300,28000,28000,28000,28000,0
|
|
20240625,182400,2389161300,28000,28000,28000,28000,0
|
|
20240625,182300,2389161300,28000,28000,28000,28000,0
|
|
20240625,182200,2389161300,28000,28000,28000,28000,0
|
|
20240625,182100,2389161300,28000,28000,28000,28000,0
|
|
20240625,182000,2389161300,28000,28000,28000,28000,0
|
|
20240625,181900,2389161300,28000,28000,28000,28000,0
|
|
20240625,181800,2389161300,28000,28000,28000,28000,0
|
|
20240625,181700,2389161300,28000,28000,28000,28000,0
|
|
20240625,181600,2389161300,28000,28000,28000,28000,0
|
|
20240625,181500,2389161300,28000,28000,28000,28000,4528
|
|
20240625,181400,2389161300,28000,28000,28000,28000,0
|
|
20240625,181300,2389161300,28000,28000,28000,28000,0
|
|
20240625,181200,2389161300,28000,28000,28000,28000,0
|
|
20240625,181100,2389161300,28000,28000,28000,28000,0
|
|
20240625,181000,2389161300,28000,28000,28000,28000,0
|
|
20240625,180900,2389161300,28000,28000,28000,28000,0
|
|
20240625,180800,2389161300,28000,28000,28000,28000,0
|
|
20240625,180700,2389161300,28000,28000,28000,28000,0
|
|
20240625,180600,2389161300,28000,28000,28000,28000,0
|
|
20240625,180500,2389161300,28000,28000,28000,28000,0
|
|
20240625,180400,2389161300,28000,28000,28000,28000,0
|
|
20240625,180300,2389161300,28000,28000,28000,28000,0
|
|
20240625,180200,2389161300,28000,28000,28000,28000,0
|
|
20240625,180100,2389161300,28000,28000,28000,28000,0
|
|
20240625,180000,2389161300,28000,28000,28000,28000,0
|
|
20240625,175900,2389161300,28000,28000,28000,28000,0
|
|
20240625,175800,2389161300,28000,28000,28000,28000,0
|
|
20240625,175700,2389161300,28000,28000,28000,28000,0
|
|
20240625,175600,2389161300,28000,28000,28000,28000,0
|
|
20240625,175500,2389161300,28000,28000,28000,28000,0
|
|
20240625,175400,2389161300,28000,28000,28000,28000,0
|
|
20240625,175300,2389161300,28000,28000,28000,28000,0
|
|
20240625,175200,2389161300,28000,28000,28000,28000,0
|
|
20240625,175100,2389161300,28000,28000,28000,28000,0
|
|
20240625,175000,2389161300,28000,28000,28000,28000,0
|
|
20240625,174900,2389161300,28000,28000,28000,28000,0
|
|
20240625,174800,2389161300,28000,28000,28000,28000,0
|
|
20240625,174700,2389161300,28000,28000,28000,28000,0
|
|
20240625,174600,2389161300,28000,28000,28000,28000,0
|
|
20240625,174500,2389161300,28000,28000,28000,28000,4528
|
|
20240625,174400,2389161300,28000,28000,28000,28000,0
|
|
20240625,174300,2389161300,28000,28000,28000,28000,0
|
|
20240625,174200,2389161300,28000,28000,28000,28000,0
|
|
20240625,174100,2389161300,28000,28000,28000,28000,0
|
|
20240625,174000,2389161300,28000,28000,28000,28000,0
|
|
20240625,173900,2389161300,28000,28000,28000,28000,0
|
|
20240625,173800,2389161300,28000,28000,28000,28000,0
|
|
20240625,173700,2389161300,28000,28000,28000,28000,0
|
|
20240625,173600,2389161300,28000,28000,28000,28000,0
|
|
20240625,173500,2389161300,28000,28000,28000,28000,0
|
|
20240625,173400,2389161300,28000,28000,28000,28000,0
|
|
20240625,173300,2389161300,28000,28000,28000,28000,0
|
|
20240625,173200,2389161300,28000,28000,28000,28000,0
|
|
20240625,173100,2389161300,28000,28000,28000,28000,0
|
|
20240625,173000,2389161300,28000,28000,28000,28000,0
|
|
20240625,172900,2389161300,28000,28000,28000,28000,0
|
|
20240625,172800,2389161300,28000,28000,28000,28000,0
|
|
20240625,172700,2389161300,28000,28000,28000,28000,0
|
|
20240625,172600,2389161300,28000,28000,28000,28000,0
|
|
20240625,172500,2389161300,28000,28000,28000,28000,0
|
|
20240625,172400,2389161300,28000,28000,28000,28000,0
|
|
20240625,172300,2389161300,28000,28000,28000,28000,0
|
|
20240625,172200,2389161300,28000,28000,28000,28000,0
|
|
20240625,172100,2389161300,28000,28000,28000,28000,0
|
|
20240625,172000,2389161300,28000,28000,28000,28000,0
|
|
20240625,171900,2389161300,28000,28000,28000,28000,0
|
|
20240625,171800,2389161300,28000,28000,28000,28000,0
|
|
20240625,171700,2389161300,28000,28000,28000,28000,0
|
|
20240625,171600,2389161300,28000,28000,28000,28000,0
|
|
20240625,171500,2389161300,28000,28000,28000,28000,4528
|
|
20240625,171400,2389161300,28000,28000,28000,28000,0
|
|
20240625,171300,2389161300,28000,28000,28000,28000,0
|
|
20240625,171200,2389161300,28000,28000,28000,28000,0
|
|
20240625,171100,2389161300,28000,28000,28000,28000,0
|
|
20240625,171000,2389161300,28000,28000,28000,28000,0
|
|
20240625,170900,2389161300,28000,28000,28000,28000,0
|
|
20240625,170800,2389161300,28000,28000,28000,28000,0
|
|
20240625,170700,2389161300,28000,28000,28000,28000,0
|
|
20240625,170600,2389161300,28000,28000,28000,28000,0
|
|
20240625,170500,2389161300,28000,28000,28000,28000,0
|
|
20240625,170400,2389161300,28000,28000,28000,28000,0
|
|
20240625,170300,2389161300,28000,28000,28000,28000,0
|
|
20240625,170200,2389161300,28000,28000,28000,28000,0
|
|
20240625,170100,2389161300,28000,28000,28000,28000,0
|
|
20240625,170000,2389161300,28000,28000,28000,28000,0
|
|
20240625,165900,2389161300,28000,28000,28000,28000,0
|
|
20240625,165800,2389161300,28000,28000,28000,28000,0
|
|
20240625,165700,2389161300,28000,28000,28000,28000,0
|
|
20240625,165600,2389161300,28000,28000,28000,28000,0
|
|
20240625,165500,2389161300,28000,28000,28000,28000,0
|
|
20240625,165400,2389161300,28000,28000,28000,28000,0
|
|
20240625,165300,2389161300,28000,28000,28000,28000,0
|
|
20240625,165200,2389161300,28000,28000,28000,28000,0
|
|
20240625,165100,2389161300,28000,28000,28000,28000,0
|
|
20240625,165000,2389161300,28000,28000,28000,28000,0
|
|
20240625,164900,2389161300,28000,28000,28000,28000,0
|
|
20240625,164800,2389161300,28000,28000,28000,28000,0
|
|
20240625,164700,2389161300,28000,28000,28000,28000,0
|
|
20240625,164600,2389161300,28000,28000,28000,28000,0
|
|
20240625,164500,2389161300,28000,28000,28000,28000,4528
|
|
20240625,164400,2389161300,28000,28000,28000,28000,0
|
|
20240625,164300,2389161300,28000,28000,28000,28000,0
|
|
20240625,164200,2389161300,28000,28000,28000,28000,0
|
|
20240625,164100,2389161300,28000,28000,28000,28000,0
|
|
20240625,164000,2389161300,28000,28000,28000,28000,0
|
|
20240625,163900,2389161300,28000,28000,28000,28000,0
|
|
20240625,163800,2389161300,28000,28000,28000,28000,0
|
|
20240625,163700,2389161300,28000,28000,28000,28000,0
|
|
20240625,163600,2389161300,28000,28000,28000,28000,0
|
|
20240625,163500,2389161300,28000,28000,28000,28000,0
|
|
20240625,163400,2389161300,28000,28000,28000,28000,0
|
|
20240625,163300,2389161300,28000,28000,28000,28000,0
|
|
20240625,163200,2389161300,28000,28000,28000,28000,0
|
|
20240625,163100,2389161300,28000,28000,28000,28000,0
|
|
20240625,163000,2389161300,28000,28000,28000,28000,0
|
|
20240625,162900,2389161300,28000,28000,28000,28000,0
|
|
20240625,162800,2389161300,28000,28000,28000,28000,0
|
|
20240625,162700,2389161300,28000,28000,28000,28000,0
|
|
20240625,162600,2389161300,28000,28000,28000,28000,0
|
|
20240625,162500,2389161300,28000,28000,28000,28000,0
|
|
20240625,162400,2389161300,28000,28000,28000,28000,0
|
|
20240625,162300,2389161300,28000,28000,28000,28000,0
|
|
20240625,162200,2389161300,28000,28000,28000,28000,0
|
|
20240625,162100,2389161300,28000,28000,28000,28000,0
|
|
20240625,162000,2389161300,28000,28000,28000,28000,0
|
|
20240625,161900,2389161300,28000,28000,28000,28000,0
|
|
20240625,161800,2389161300,28000,28000,28000,28000,0
|
|
20240625,161700,2389161300,28000,28000,28000,28000,0
|
|
20240625,161600,2389161300,28000,28000,28000,28000,0
|
|
20240625,161500,2389161300,28000,28000,28000,28000,4528
|
|
20240625,161400,2389161300,28000,28000,28000,28000,0
|
|
20240625,161300,2389161300,28000,28000,28000,28000,0
|
|
20240625,161200,2389161300,28000,28000,28000,28000,0
|
|
20240625,161100,2389161300,28000,28000,28000,28000,0
|
|
20240625,161000,2389161300,28000,28000,28000,28000,0
|
|
20240625,160900,2389161300,28000,28000,28000,28000,0
|
|
20240625,160800,2389161300,28000,28000,28000,28000,0
|
|
20240625,160700,2389161300,28000,28000,28000,28000,0
|
|
20240625,160600,2389161300,28000,28000,28000,28000,0
|
|
20240625,160500,2389161300,28000,28000,28000,28000,0
|
|
20240625,160400,2389161300,28000,28000,28000,28000,0
|
|
20240625,160300,2389161300,28000,28000,28000,28000,0
|
|
20240625,160200,2389161300,28000,28000,28000,28000,0
|
|
20240625,160100,2389161300,28000,28000,28000,28000,0
|
|
20240625,160000,2389161300,28000,28000,28000,28000,0
|
|
20240625,155900,2389161300,28000,28000,28000,28000,0
|
|
20240625,155800,2389161300,28000,28000,28000,28000,0
|
|
20240625,155700,2389161300,28000,28000,28000,28000,0
|
|
20240625,155600,2389161300,28000,28000,28000,28000,0
|
|
20240625,155500,2389161300,28000,28000,28000,28000,0
|
|
20240625,155400,2389161300,28000,28000,28000,28000,0
|
|
20240625,155300,2389161300,28000,28000,28000,28000,0
|
|
20240625,155200,2389161300,28000,28000,28000,28000,0
|
|
20240625,155100,2389161300,28000,28000,28000,28000,0
|
|
20240625,155000,2389161300,28000,28000,28000,28000,0
|
|
20240625,154900,2389161300,28000,28000,28000,28000,0
|
|
20240625,154800,2389161300,28000,28000,28000,28000,0
|
|
20240625,154700,2389161300,28000,28000,28000,28000,0
|
|
20240625,154600,2389161300,28000,28000,28000,28000,0
|
|
20240625,154500,2389161300,28000,28000,28000,28000,4528
|
|
20240625,154400,2389161300,28000,28000,28000,28000,0
|
|
20240625,154300,2389161300,28000,28000,28000,28000,0
|
|
20240625,154200,2389161300,28000,28000,28000,28000,0
|
|
20240625,154100,2389161300,28000,28000,28000,28000,0
|
|
20240625,154000,2389161300,28000,28000,28000,28000,0
|
|
20240625,153900,2389161300,28000,28000,28000,28000,0
|
|
20240625,153800,2389161300,28000,28000,28000,28000,0
|
|
20240625,153700,2389161300,28000,28000,28000,28000,0
|
|
20240625,153600,2389161300,28000,28000,28000,28000,0
|
|
20240625,153500,2389161300,28000,28000,28000,28000,0
|
|
20240625,153400,2389161300,28000,28000,28000,28000,0
|
|
20240625,153300,2389161300,28000,28000,28000,28000,0
|
|
20240625,153200,2389161300,28000,28000,28000,28000,0
|
|
20240625,153100,2389161300,28000,28000,28000,28000,0
|
|
20240625,153000,2389161300,28000,28000,28000,28000,4528
|
|
20240625,152900,2262377300,28050,28050,28050,28050,0
|
|
20240625,152800,2262377300,28050,28050,28050,28050,0
|
|
20240625,152700,2262377300,28050,28050,28050,28050,0
|
|
20240625,152600,2262377300,28050,28050,28050,28050,0
|
|
20240625,152500,2262377300,28050,28050,28050,28050,0
|
|
20240625,152400,2262377300,28050,28050,28050,28050,0
|
|
20240625,152300,2262377300,28050,28050,28050,28050,0
|
|
20240625,152200,2262377300,28050,28050,28050,28050,0
|
|
20240625,152100,2262377300,28050,28050,28050,28050,0
|
|
20240625,152000,2262377300,28050,28050,28050,28050,0
|
|
20240625,151900,2262377300,28050,28100,28100,28050,453
|
|
20240625,151800,2249665550,28100,28050,28100,28050,22
|
|
20240625,151700,2249048200,28050,28050,28100,28050,273
|
|
20240625,151600,2241386700,28050,28100,28100,28050,1011
|
|
20240625,151500,2212979450,28100,28100,28150,28100,274
|
|
20240625,151400,2205280000,28100,28100,28150,28100,639
|
|
20240625,151300,2187324050,28150,28150,28150,28100,416
|
|
20240625,151200,2175619750,28150,28150,28150,28100,382
|
|
20240625,151100,2164884350,28100,28100,28150,28100,113
|
|
20240625,151000,2161708450,28100,28100,28150,28100,451
|
|
20240625,150900,2149031450,28100,28100,28150,28100,12
|
|
20240625,150800,2148694100,28100,28150,28150,28100,74
|
|
20240625,150700,2146612750,28150,28100,28150,28100,29
|
|
20240625,150600,2145797800,28100,28150,28150,28100,181
|
|
20240625,150500,2140704150,28150,28150,28150,28150,7
|
|
20240625,150400,2140507100,28100,28100,28150,28100,63
|
|
20240625,150300,2138736750,28100,28100,28100,28100,532
|
|
20240625,150200,2123787550,28150,28100,28150,28100,124
|
|
20240625,150100,2120303100,28100,28100,28100,28100,60
|
|
20240625,150000,2118617100,28100,28150,28150,28100,243
|
|
20240625,145900,2111788750,28100,28150,28150,28100,9
|
|
20240625,145800,2111535650,28150,28150,28150,28150,119
|
|
20240625,145700,2108185800,28100,28100,28100,28100,2709
|
|
20240625,145600,2032062900,28100,28100,28100,28100,41
|
|
20240625,145500,2030910800,28050,28050,28050,28050,77
|
|
20240625,145400,2028750950,28050,28100,28100,28050,157
|
|
20240625,145300,2024344650,28100,28050,28100,28050,209
|
|
20240625,145200,2018481750,28050,28050,28050,28050,51
|
|
20240625,145100,2017051200,28050,28050,28050,28050,221
|
|
20240625,145000,2010852150,28050,28050,28050,28050,57
|
|
20240625,144900,2009253300,28050,28050,28050,28050,126
|
|
20240625,144800,2005719000,28050,28100,28100,28050,18
|
|
20240625,144700,2005214050,28100,28050,28100,28050,287
|
|
20240625,144600,1997160600,28050,28100,28100,28050,209
|
|
20240625,144500,1991290250,28050,28050,28050,28050,5
|
|
20240625,144400,1991150000,28050,28050,28050,28050,50
|
|
20240625,144300,1989747500,28050,28050,28050,28050,6
|
|
20240625,144200,1989579200,28050,28050,28050,28050,1
|
|
20240625,144100,1989551150,28050,28050,28050,28050,23
|
|
20240625,144000,1988906000,28050,28050,28050,28050,0
|
|
20240625,143900,1988906000,28050,28100,28100,28050,78
|
|
20240625,143800,1986717900,28050,28000,28050,28000,280
|
|
20240625,143700,1978864450,28050,28050,28050,28000,96
|
|
20240625,143600,1976171700,28050,28050,28050,28050,38
|
|
20240625,143500,1975105800,28000,28000,28000,28000,55
|
|
20240625,143400,1973565800,28050,28000,28050,28000,50
|
|
20240625,143300,1972165550,28000,28000,28000,28000,21
|
|
20240625,143200,1971577550,28050,28050,28050,28050,13
|
|
20240625,143100,1971212900,28000,28000,28000,28000,123
|
|
20240625,143000,1967768900,28000,28050,28050,28000,404
|
|
20240625,142900,1956453400,28050,28000,28050,28000,50
|
|
20240625,142800,1955052650,28000,28000,28000,28000,0
|
|
20240625,142700,1955052650,28000,28000,28000,28000,35
|
|
20240625,142600,1954072650,28000,28000,28000,28000,12
|
|
20240625,142500,1953736650,28000,28050,28050,28000,264
|
|
20240625,142400,1946344000,28000,28000,28000,28000,17
|
|
20240625,142300,1945868000,28050,28050,28050,28050,66
|
|
20240625,142200,1944016700,28050,28050,28050,28000,217
|
|
20240625,142100,1937940000,28050,28050,28100,28050,54
|
|
20240625,142000,1936425250,28050,28050,28050,28050,63
|
|
20240625,141900,1934658100,28000,28050,28050,28000,308
|
|
20240625,141800,1926027600,28050,28000,28050,28000,353
|
|
20240625,141700,1916133700,28000,28050,28050,28000,402
|
|
20240625,141600,1904877600,28000,28000,28000,28000,500
|
|
20240625,141500,1890877600,28000,28050,28050,28000,265
|
|
20240625,141400,1883457350,28050,28050,28050,28050,95
|
|
20240625,141300,1880792600,28100,28100,28100,28100,65
|
|
20240625,141200,1878966100,28100,28000,28100,28000,1269
|
|
20240625,141100,1843394950,28050,28050,28050,28000,205
|
|
20240625,141000,1837650050,28050,28050,28050,28050,100
|
|
20240625,140900,1834845050,28050,28000,28050,28000,164
|
|
20240625,140800,1830249350,28000,28050,28050,28000,28
|
|
20240625,140700,1829465050,28050,28050,28050,28050,101
|
|
20240625,140600,1826632000,28050,28000,28050,28000,118
|
|
20240625,140500,1823327250,28050,28000,28050,28000,273
|
|
20240625,140400,1815678200,28050,28000,28050,28000,7
|
|
20240625,140300,1815482000,28050,28000,28050,28000,374
|
|
20240625,140200,1805009350,28050,28050,28050,28000,92
|
|
20240625,140100,1802429200,28050,28000,28050,28000,123
|
|
20240625,140000,1798979650,28000,28000,28000,28000,11
|
|
20240625,135900,1798671650,28050,28050,28050,28050,20
|
|
20240625,135800,1798110650,28050,28050,28050,28050,2
|
|
20240625,135700,1798054550,28050,28000,28050,28000,17
|
|
20240625,135600,1797577900,28000,28050,28050,28000,76
|
|
20240625,135500,1795448800,28050,28050,28050,28050,106
|
|
20240625,135400,1792475500,28050,28050,28050,28000,54
|
|
20240625,135300,1790960850,28050,28050,28050,28000,47
|
|
20240625,135200,1789642550,28050,28050,28050,28050,5
|
|
20240625,135100,1789502300,28050,28000,28050,28000,210
|
|
20240625,135000,1783621800,28050,28050,28050,28050,161
|
|
20240625,134900,1779105750,28050,28050,28050,28050,772
|
|
20240625,134800,1757451150,28050,28050,28050,28050,5
|
|
20240625,134700,1757310900,28050,28050,28050,28050,102
|
|
20240625,134600,1754449800,28050,28050,28050,28050,30
|
|
20240625,134500,1753608300,28000,28050,28050,28000,56
|
|
20240625,134400,1752038750,28000,28050,28050,28000,105
|
|
20240625,134300,1749098500,28050,28050,28050,28050,944
|
|
20240625,134200,1722619300,28050,28100,28100,28050,150
|
|
20240625,134100,1718410300,28050,28050,28050,28050,299
|
|
20240625,134000,1710023350,28050,28100,28100,28050,60
|
|
20240625,133900,1708338300,28100,28050,28100,28050,15
|
|
20240625,133800,1707917400,28050,28050,28050,28050,425
|
|
20240625,133700,1695996150,28100,28100,28100,28050,27
|
|
20240625,133600,1695237750,28100,28100,28100,28050,91
|
|
20240625,133500,1692684800,28100,28100,28100,28050,212
|
|
20240625,133400,1686737600,28050,28050,28050,28050,140
|
|
20240625,133300,1682810600,28050,28050,28050,28050,16
|
|
20240625,133200,1682361800,28100,28100,28100,28100,91
|
|
20240625,133100,1679804700,28100,28100,28100,28100,27
|
|
20240625,133000,1679046000,28100,28050,28100,28050,18
|
|
20240625,132900,1678540950,28100,28050,28100,28050,3
|
|
20240625,132800,1678456700,28100,28100,28100,28050,109
|
|
20240625,132700,1675394200,28050,28050,28050,28050,0
|
|
20240625,132600,1675394200,28050,28050,28050,28050,1
|
|
20240625,132500,1675366150,28050,28050,28050,28050,1
|
|
20240625,132400,1675338100,28050,28050,28050,28050,64
|
|
20240625,132300,1673542900,28050,28050,28050,28050,1
|
|
20240625,132200,1673514850,28100,28100,28100,28100,6
|
|
20240625,132100,1673346250,28100,28100,28100,28100,6
|
|
20240625,132000,1673177650,28100,28100,28100,28100,16
|
|
20240625,131900,1672728050,28100,28100,28100,28100,10
|
|
20240625,131800,1672447050,28100,28100,28100,28100,25
|
|
20240625,131700,1671744550,28100,28050,28100,28050,86
|
|
20240625,131600,1669330500,28050,28050,28050,28050,300
|
|
20240625,131500,1660915500,28100,28050,28100,28050,160
|
|
20240625,131400,1656427000,28050,28050,28050,28050,20
|
|
20240625,131300,1655866000,28050,28050,28050,28050,15
|
|
20240625,131200,1655445250,28050,28050,28100,28050,110
|
|
20240625,131100,1652357850,28100,28100,28100,28100,21
|
|
20240625,131000,1651767750,28100,28100,28100,28050,469
|
|
20240625,130900,1638611650,28100,28050,28100,28050,70
|
|
20240625,130800,1636647550,28050,28100,28100,28050,255
|
|
20240625,130700,1629485000,28100,28100,28100,28100,11
|
|
20240625,130600,1629175900,28100,28100,28100,28100,0
|
|
20240625,130500,1629175900,28100,28100,28100,28100,0
|
|
20240625,130400,1629175900,28100,28100,28100,28100,9
|
|
20240625,130300,1628923000,28100,28100,28100,28100,1061
|
|
20240625,130200,1599108900,28100,28100,28100,28100,96
|
|
20240625,130100,1596411300,28100,28050,28100,28050,75
|
|
20240625,130000,1594307300,28100,28100,28100,28100,2
|
|
20240625,125900,1594251100,28100,28100,28100,28100,12
|
|
20240625,125800,1593913900,28100,28100,28100,28100,51
|
|
20240625,125700,1592480800,28100,28050,28100,28050,15
|
|
20240625,125600,1592059400,28100,28100,28100,28100,0
|
|
20240625,125500,1592059400,28100,28100,28100,28100,5
|
|
20240625,125400,1591918900,28100,28100,28100,28100,0
|
|
20240625,125300,1591918900,28100,28050,28100,28050,61
|
|
20240625,125200,1590205000,28100,28100,28100,28050,22
|
|
20240625,125100,1589587750,28100,28050,28100,28050,372
|
|
20240625,125000,1579153050,28100,28050,28100,28050,11
|
|
20240625,124900,1578844450,28100,28100,28100,28100,0
|
|
20240625,124800,1578844450,28100,28100,28100,28100,1
|
|
20240625,124700,1578816350,28100,28100,28100,28100,37
|
|
20240625,124600,1577776650,28100,28050,28100,28050,2
|
|
20240625,124500,1577720500,28100,28050,28100,28050,15
|
|
20240625,124400,1577299100,28100,28100,28100,28100,8
|
|
20240625,124300,1577074300,28100,28100,28100,28050,18
|
|
20240625,124200,1576568550,28100,28050,28100,28050,33
|
|
20240625,124100,1575641300,28100,28100,28100,28100,125
|
|
20240625,124000,1572128800,28100,28100,28100,28100,0
|
|
20240625,123900,1572128800,28100,28050,28100,28050,220
|
|
20240625,123800,1565947300,28100,28050,28100,28050,201
|
|
20240625,123700,1560309200,28100,28050,28100,28050,40
|
|
20240625,123600,1559187150,28100,28100,28100,28050,40
|
|
20240625,123500,1558063300,28100,28100,28100,28100,50
|
|
20240625,123400,1556658300,28100,28100,28100,28050,31
|
|
20240625,123300,1555787650,28100,28100,28100,28100,17
|
|
20240625,123200,1555309950,28100,28100,28100,28100,2
|
|
20240625,123100,1555253750,28000,28100,28100,28000,103
|
|
20240625,123000,1552368600,28100,28100,28100,28000,1621
|
|
20240625,122900,1506928400,28050,28100,28100,28050,7
|
|
20240625,122800,1506731900,28100,28050,28100,28050,50
|
|
20240625,122700,1505327900,28100,28100,28100,28100,5
|
|
20240625,122600,1505187400,28100,28050,28100,28050,101
|
|
20240625,122500,1502349350,28100,28050,28100,28050,29
|
|
20240625,122400,1501534600,28050,28050,28050,28050,0
|
|
20240625,122300,1501534600,28050,28050,28050,28050,70
|
|
20240625,122200,1499571100,28050,28100,28100,28050,65
|
|
20240625,122100,1497746550,28050,28050,28100,28050,964
|
|
20240625,122000,1470705750,28050,28050,28050,28050,49
|
|
20240625,121900,1469331300,28050,28050,28050,28050,11
|
|
20240625,121800,1469022750,28050,28050,28050,28050,0
|
|
20240625,121700,1469022750,28050,28000,28050,28000,335
|
|
20240625,121600,1459642650,28000,28000,28000,28000,41
|
|
20240625,121500,1458494650,28000,28000,28000,27950,48
|
|
20240625,121400,1457151600,28000,28000,28000,27950,43
|
|
20240625,121300,1455948100,28000,28000,28000,28000,833
|
|
20240625,121200,1432624100,28000,28000,28000,27950,138
|
|
20240625,121100,1428760200,28000,28000,28000,28000,53
|
|
20240625,121000,1427276200,28000,28000,28000,27950,327
|
|
20240625,120900,1418135200,28000,28000,28000,28000,18
|
|
20240625,120800,1417631200,28000,28000,28000,27950,26
|
|
20240625,120700,1416903800,28000,28000,28000,27950,135
|
|
20240625,120600,1413129350,28000,28000,28000,27950,25
|
|
20240625,120500,1412429800,28000,28000,28000,28000,115
|
|
20240625,120400,1409209800,28000,28000,28000,28000,32
|
|
20240625,120300,1408313800,28000,28000,28000,28000,36
|
|
20240625,120200,1407305800,28000,28000,28000,28000,27
|
|
20240625,120100,1406549800,27950,28000,28000,27950,763
|
|
20240625,120000,1385185850,28000,28000,28000,27950,21
|
|
20240625,115900,1384598100,28000,28000,28000,27950,133
|
|
20240625,115800,1380874850,28000,28000,28000,28000,89
|
|
20240625,115700,1378382850,27950,28000,28000,27950,668
|
|
20240625,115600,1359709950,28000,28000,28000,27950,531
|
|
20240625,115500,1344865100,28000,28000,28000,27950,50
|
|
20240625,115400,1343465150,28000,28000,28000,28000,29
|
|
20240625,115300,1342653150,28000,28000,28000,27950,103
|
|
20240625,115200,1339773500,28000,28000,28000,28000,16
|
|
20240625,115100,1339325500,28000,28000,28000,27950,48
|
|
20240625,115000,1337981550,27950,28000,28000,27950,26
|
|
20240625,114900,1337253600,28000,28000,28000,28000,30
|
|
20240625,114800,1336413600,28000,28000,28000,28000,19
|
|
20240625,114700,1335881600,28000,28000,28000,28000,116
|
|
20240625,114600,1332633600,28000,28000,28000,27950,428
|
|
20240625,114500,1320650400,28000,28000,28000,28000,64
|
|
20240625,114400,1318858400,28000,28000,28000,27950,18
|
|
20240625,114300,1318354450,28000,28050,28050,28000,97
|
|
20240625,114200,1315638100,28050,28050,28050,28050,28
|
|
20240625,114100,1314852700,28050,28050,28050,27950,106
|
|
20240625,114000,1311884100,28050,28000,28050,27950,307
|
|
20240625,113900,1303290100,28000,28000,28000,28000,158
|
|
20240625,113800,1298866100,28000,28000,28000,28000,56
|
|
20240625,113700,1297298100,28000,28000,28000,28000,21
|
|
20240625,113600,1296710100,28000,28000,28000,28000,89
|
|
20240625,113500,1294218100,28000,28000,28000,28000,68
|
|
20240625,113400,1292314100,28000,28000,28000,28000,92
|
|
20240625,113300,1289738100,28000,28000,28000,28000,211
|
|
20240625,113200,1283830100,28000,28050,28050,27950,28
|
|
20240625,113100,1283046050,28050,28050,28050,28000,3959
|
|
20240625,113000,1172193300,28050,28050,28050,28000,75
|
|
20240625,112900,1170092050,28050,28050,28050,28000,187
|
|
20240625,112800,1164851750,28050,28050,28050,28000,279
|
|
20240625,112700,1157036000,28050,28050,28050,28000,20
|
|
20240625,112600,1156475200,28050,28050,28050,28050,408
|
|
20240625,112500,1145030800,28050,28050,28050,28050,16
|
|
20240625,112400,1144582000,28050,28050,28050,28000,35
|
|
20240625,112300,1143601250,28050,28050,28050,28000,123
|
|
20240625,112200,1140151500,28050,28050,28050,28050,53
|
|
20240625,112100,1138664850,28050,28050,28050,28050,32
|
|
20240625,112000,1137767250,28050,28050,28050,28000,132
|
|
20240625,111900,1134069250,28050,28050,28050,28050,138
|
|
20240625,111800,1130198350,28050,28050,28050,28050,52
|
|
20240625,111700,1128739750,28050,28050,28050,28050,19
|
|
20240625,111600,1128206800,28050,28050,28050,28000,42
|
|
20240625,111500,1127029450,28050,28050,28050,28000,33
|
|
20240625,111400,1126103850,28050,28050,28050,28000,74
|
|
20240625,111300,1124030000,28050,28050,28050,28000,316
|
|
20240625,111200,1115181200,28050,28050,28050,28050,28
|
|
20240625,111100,1114395800,28050,28050,28050,28050,188
|
|
20240625,111000,1109122400,28050,28050,28050,28000,35
|
|
20240625,110900,1108140700,28050,28050,28050,28000,21
|
|
20240625,110800,1107551750,28050,28050,28050,28000,38
|
|
20240625,110700,1106486400,28050,28050,28050,28000,23
|
|
20240625,110600,1105841350,28050,28050,28050,28000,22
|
|
20240625,110500,1105224400,28050,28050,28050,28000,18
|
|
20240625,110400,1104719600,28050,28050,28050,28000,1025
|
|
20240625,110300,1076018450,28050,28050,28050,28000,45
|
|
20240625,110200,1074756350,28050,28050,28050,28000,49
|
|
20240625,110100,1073382850,28050,28050,28050,28000,20
|
|
20240625,110000,1072821950,28050,28050,28050,28000,27
|
|
20240625,105900,1072065200,28050,28050,28050,28000,143
|
|
20240625,105800,1068056400,28000,28050,28050,28000,60
|
|
20240625,105700,1066373600,28050,28000,28050,28000,39
|
|
20240625,105600,1065281000,28050,28000,28050,28000,30
|
|
20240625,105500,1064440950,28000,28000,28050,28000,29
|
|
20240625,105400,1063628150,28050,28050,28050,28000,1226
|
|
20240625,105300,1029251950,28050,28100,28100,28050,233
|
|
20240625,105200,1022715900,28100,28100,28100,28100,35
|
|
20240625,105100,1021732400,28100,28100,28100,28100,0
|
|
20240625,105000,1021732400,28100,28100,28100,28100,113
|
|
20240625,104900,1018557100,28100,28100,28100,28100,45
|
|
20240625,104800,1017292600,28100,28100,28100,28100,80
|
|
20240625,104700,1015044600,28100,28100,28100,28100,14
|
|
20240625,104600,1014651200,28100,28100,28100,28050,30
|
|
20240625,104500,1013808250,28100,28100,28100,28050,178
|
|
20240625,104400,1008811500,28100,28050,28100,28050,373
|
|
20240625,104300,998333100,28100,28050,28100,28050,6
|
|
20240625,104200,998164550,28050,28100,28100,28050,482
|
|
20240625,104100,984620400,28100,28100,28100,28100,5
|
|
20240625,104000,984479900,28100,28100,28100,28100,11
|
|
20240625,103900,984170800,28150,28100,28150,28100,122
|
|
20240625,103800,980742500,28100,28100,28100,28100,6
|
|
20240625,103700,980573900,28100,28100,28100,28100,0
|
|
20240625,103600,980573900,28100,28100,28100,28100,150
|
|
20240625,103500,976358900,28100,28100,28150,28100,65
|
|
20240625,103400,974532150,28100,28100,28100,28100,50
|
|
20240625,103300,973127150,28100,28100,28100,28100,206
|
|
20240625,103200,967338550,28150,28150,28150,28150,2
|
|
20240625,103100,967282250,28150,28150,28150,28150,52
|
|
20240625,103000,965818450,28150,28150,28150,28100,593
|
|
20240625,102900,949128500,28150,28100,28150,28100,111
|
|
20240625,102800,946009050,28100,28100,28100,28100,127
|
|
20240625,102700,942440350,28050,28100,28100,28050,280
|
|
20240625,102600,934578900,28100,28100,28100,28100,15
|
|
20240625,102500,934157400,28100,28100,28100,28100,65
|
|
20240625,102400,932330900,28150,28150,28150,28100,37
|
|
20240625,102300,931289400,28150,28150,28150,28150,452
|
|
20240625,102200,918565600,28150,28150,28150,28150,49
|
|
20240625,102100,917186250,28150,28100,28150,28100,26
|
|
20240625,102000,916454700,28150,28150,28150,28100,308
|
|
20240625,101900,907794550,28100,28100,28100,28100,61
|
|
20240625,101800,906080450,28100,28100,28100,28100,5
|
|
20240625,101700,905939950,28100,28100,28100,28100,26
|
|
20240625,101600,905209350,28100,28100,28100,28100,758
|
|
20240625,101500,883909550,28050,28050,28050,28050,1183
|
|
20240625,101400,850726400,28050,28100,28100,28050,144
|
|
20240625,101300,846685950,28100,28000,28100,27950,1232
|
|
20240625,101200,812152200,28000,28000,28000,27950,97
|
|
20240625,101100,809436250,28000,27950,28000,27950,172
|
|
20240625,101000,804622750,28000,28000,28000,28000,76
|
|
20240625,100900,802494750,28000,28000,28000,27950,160
|
|
20240625,100800,798014800,28000,28000,28000,27950,231
|
|
20240625,100700,791557600,28000,28000,28000,28000,129
|
|
20240625,100600,787945600,28000,28050,28050,28000,109
|
|
20240625,100500,784892600,28050,28050,28050,27950,650
|
|
20240625,100400,766699900,28050,28050,28050,28000,322
|
|
20240625,100300,757679450,28050,28050,28050,28000,1760
|
|
20240625,100200,708398650,28050,28050,28050,28050,25
|
|
20240625,100100,707697400,28050,28000,28050,28000,1466
|
|
20240625,100000,666646400,28050,28000,28050,28000,348
|
|
20240625,095900,656897400,28050,28050,28050,28000,2455
|
|
20240625,095800,588038100,28050,28100,28100,28050,328
|
|
20240625,095700,578834250,28100,28100,28100,28100,12
|
|
20240625,095600,578497050,28100,28100,28100,28100,153
|
|
20240625,095500,574197750,28100,28100,28100,28100,19
|
|
20240625,095400,573663850,28050,28050,28050,28050,200
|
|
20240625,095300,568053850,28050,28100,28100,28050,47
|
|
20240625,095200,566733650,28100,28100,28100,28100,267
|
|
20240625,095100,559230950,28100,28100,28100,28050,250
|
|
20240625,095000,552211600,28100,28100,28100,28100,33
|
|
20240625,094900,551284300,28100,28050,28100,28050,104
|
|
20240625,094800,548361950,28100,28100,28100,28100,189
|
|
20240625,094700,543051050,28100,28100,28100,28100,6
|
|
20240625,094600,542882450,28050,28050,28100,28050,44
|
|
20240625,094500,541647200,28100,28100,28100,28050,165
|
|
20240625,094400,537015650,28100,28100,28100,28100,66
|
|
20240625,094300,535161050,28050,28100,28100,28050,21
|
|
20240625,094200,534571200,28050,28100,28100,28050,76
|
|
20240625,094100,532439350,28100,28100,28100,28100,47
|
|
20240625,094000,531118650,28100,28100,28150,28100,815
|
|
20240625,093900,508212150,28100,28150,28150,28100,101
|
|
20240625,093800,505373900,28150,28150,28150,28150,3
|
|
20240625,093700,505289450,28150,28100,28150,28100,822
|
|
20240625,093600,482191200,28150,28150,28150,28100,124
|
|
20240625,093500,478706650,28100,28150,28150,28100,75
|
|
20240625,093400,476598900,28150,28200,28200,28150,37
|
|
20240625,093300,475557300,28150,28100,28150,28100,144
|
|
20240625,093200,471509700,28100,28050,28100,28050,581
|
|
20240625,093100,455205400,28050,28050,28050,28050,254
|
|
20240625,093000,448080700,28100,28050,28100,28050,88
|
|
20240625,092900,445608250,28050,28100,28200,28050,2099
|
|
20240625,092800,386641750,28200,28200,28200,28200,45
|
|
20240625,092700,385372750,28150,28100,28150,28100,225
|
|
20240625,092600,379045500,28100,28100,28200,28100,430
|
|
20240625,092500,366957000,28100,28150,28150,28100,315
|
|
20240625,092400,358091650,28150,28200,28200,28100,497
|
|
20240625,092300,344097750,28200,28250,28250,28150,683
|
|
20240625,092200,324829550,28250,28200,28250,28200,10
|
|
20240625,092100,324547500,28200,28250,28250,28200,366
|
|
20240625,092000,314222100,28250,28250,28250,28250,69
|
|
20240625,091900,312272850,28200,28250,28250,28200,548
|
|
20240625,091800,296817050,28250,28250,28250,28250,119
|
|
20240625,091700,293455300,28250,28250,28250,28200,851
|
|
20240625,091600,269417250,28200,28150,28200,28150,1050
|
|
20240625,091500,239815250,28150,28150,28150,28150,140
|
|
20240625,091400,235874250,28150,28200,28200,28150,61
|
|
20240625,091300,234156950,28150,28200,28200,28150,1179
|
|
20240625,091200,200948300,28250,28150,28250,28150,318
|
|
20240625,091100,191991600,28200,28150,28200,28150,108
|
|
20240625,091000,188951350,28150,28200,28250,28150,304
|
|
20240625,090900,180382650,28200,28250,28250,28200,59
|
|
20240625,090800,178718650,28200,28200,28200,28150,558
|
|
20240625,090700,162983100,28200,28250,28250,28200,574
|
|
20240625,090600,146771400,28250,28300,28300,28250,291
|
|
20240625,090500,138536150,28300,28300,28300,28250,491
|
|
20240625,090400,124648050,28250,28250,28300,28200,502
|
|
20240625,090300,110477750,28100,28100,28200,28100,562
|
|
20240625,090200,94680050,28200,28250,28250,28100,169
|
|
20240625,090100,89922150,28050,28250,28250,28050,432
|
|
20240625,090000,77772550,28250,28050,28250,28050,2638
|