588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184500,3052673450,27600,27600,27600,27600,3565
|
|
20240627,184400,3052673450,27600,27600,27600,27600,0
|
|
20240627,184300,3052673450,27600,27600,27600,27600,0
|
|
20240627,184200,3052673450,27600,27600,27600,27600,0
|
|
20240627,184100,3052673450,27600,27600,27600,27600,0
|
|
20240627,184000,3052673450,27600,27600,27600,27600,0
|
|
20240627,183900,3052673450,27600,27600,27600,27600,0
|
|
20240627,183800,3052673450,27600,27600,27600,27600,0
|
|
20240627,183700,3052673450,27600,27600,27600,27600,0
|
|
20240627,183600,3052673450,27600,27600,27600,27600,0
|
|
20240627,183500,3052673450,27600,27600,27600,27600,0
|
|
20240627,183400,3052673450,27600,27600,27600,27600,0
|
|
20240627,183300,3052673450,27600,27600,27600,27600,0
|
|
20240627,183200,3052673450,27600,27600,27600,27600,0
|
|
20240627,183100,3052673450,27600,27600,27600,27600,0
|
|
20240627,183000,3052673450,27600,27600,27600,27600,0
|
|
20240627,182900,3052673450,27600,27600,27600,27600,0
|
|
20240627,182800,3052673450,27600,27600,27600,27600,0
|
|
20240627,182700,3052673450,27600,27600,27600,27600,0
|
|
20240627,182600,3052673450,27600,27600,27600,27600,0
|
|
20240627,182500,3052673450,27600,27600,27600,27600,0
|
|
20240627,182400,3052673450,27600,27600,27600,27600,0
|
|
20240627,182300,3052673450,27600,27600,27600,27600,0
|
|
20240627,182200,3052673450,27600,27600,27600,27600,0
|
|
20240627,182100,3052673450,27600,27600,27600,27600,0
|
|
20240627,182000,3052673450,27600,27600,27600,27600,0
|
|
20240627,181900,3052673450,27600,27600,27600,27600,0
|
|
20240627,181800,3052673450,27600,27600,27600,27600,0
|
|
20240627,181700,3052673450,27600,27600,27600,27600,0
|
|
20240627,181600,3052673450,27600,27600,27600,27600,0
|
|
20240627,181500,3052673450,27600,27600,27600,27600,3565
|
|
20240627,181400,3052673450,27600,27600,27600,27600,0
|
|
20240627,181300,3052673450,27600,27600,27600,27600,0
|
|
20240627,181200,3052673450,27600,27600,27600,27600,0
|
|
20240627,181100,3052673450,27600,27600,27600,27600,0
|
|
20240627,181000,3052673450,27600,27600,27600,27600,0
|
|
20240627,180900,3052673450,27600,27600,27600,27600,0
|
|
20240627,180800,3052673450,27600,27600,27600,27600,0
|
|
20240627,180700,3052673450,27600,27600,27600,27600,0
|
|
20240627,180600,3052673450,27600,27600,27600,27600,0
|
|
20240627,180500,3052673450,27600,27600,27600,27600,0
|
|
20240627,180400,3052673450,27600,27600,27600,27600,0
|
|
20240627,180300,3052673450,27600,27600,27600,27600,0
|
|
20240627,180200,3052673450,27600,27600,27600,27600,0
|
|
20240627,180100,3052673450,27600,27600,27600,27600,0
|
|
20240627,180000,3052673450,27600,27600,27600,27600,0
|
|
20240627,175900,3052673450,27600,27600,27600,27600,0
|
|
20240627,175800,3052673450,27600,27600,27600,27600,0
|
|
20240627,175700,3052673450,27600,27600,27600,27600,0
|
|
20240627,175600,3052673450,27600,27600,27600,27600,0
|
|
20240627,175500,3052673450,27600,27600,27600,27600,0
|
|
20240627,175400,3052673450,27600,27600,27600,27600,0
|
|
20240627,175300,3052673450,27600,27600,27600,27600,0
|
|
20240627,175200,3052673450,27600,27600,27600,27600,0
|
|
20240627,175100,3052673450,27600,27600,27600,27600,0
|
|
20240627,175000,3052673450,27600,27600,27600,27600,0
|
|
20240627,174900,3052673450,27600,27600,27600,27600,0
|
|
20240627,174800,3052673450,27600,27600,27600,27600,0
|
|
20240627,174700,3052673450,27600,27600,27600,27600,0
|
|
20240627,174600,3052673450,27600,27600,27600,27600,0
|
|
20240627,174500,3052673450,27600,27600,27600,27600,3565
|
|
20240627,174400,3052673450,27600,27600,27600,27600,0
|
|
20240627,174300,3052673450,27600,27600,27600,27600,0
|
|
20240627,174200,3052673450,27600,27600,27600,27600,0
|
|
20240627,174100,3052673450,27600,27600,27600,27600,0
|
|
20240627,174000,3052673450,27600,27600,27600,27600,0
|
|
20240627,173900,3052673450,27600,27600,27600,27600,0
|
|
20240627,173800,3052673450,27600,27600,27600,27600,0
|
|
20240627,173700,3052673450,27600,27600,27600,27600,0
|
|
20240627,173600,3052673450,27600,27600,27600,27600,0
|
|
20240627,173500,3052673450,27600,27600,27600,27600,0
|
|
20240627,173400,3052673450,27600,27600,27600,27600,0
|
|
20240627,173300,3052673450,27600,27600,27600,27600,0
|
|
20240627,173200,3052673450,27600,27600,27600,27600,0
|
|
20240627,173100,3052673450,27600,27600,27600,27600,0
|
|
20240627,173000,3052673450,27600,27600,27600,27600,0
|
|
20240627,172900,3052673450,27600,27600,27600,27600,0
|
|
20240627,172800,3052673450,27600,27600,27600,27600,0
|
|
20240627,172700,3052673450,27600,27600,27600,27600,0
|
|
20240627,172600,3052673450,27600,27600,27600,27600,0
|
|
20240627,172500,3052673450,27600,27600,27600,27600,0
|
|
20240627,172400,3052673450,27600,27600,27600,27600,0
|
|
20240627,172300,3052673450,27600,27600,27600,27600,0
|
|
20240627,172200,3052673450,27600,27600,27600,27600,0
|
|
20240627,172100,3052673450,27600,27600,27600,27600,0
|
|
20240627,172000,3052673450,27600,27600,27600,27600,0
|
|
20240627,171900,3052673450,27600,27600,27600,27600,0
|
|
20240627,171800,3052673450,27600,27600,27600,27600,0
|
|
20240627,171700,3052673450,27600,27600,27600,27600,0
|
|
20240627,171600,3052673450,27600,27600,27600,27600,0
|
|
20240627,171500,3052673450,27600,27600,27600,27600,3565
|
|
20240627,171400,3052673450,27600,27600,27600,27600,0
|
|
20240627,171300,3052673450,27600,27600,27600,27600,0
|
|
20240627,171200,3052673450,27600,27600,27600,27600,0
|
|
20240627,171100,3052673450,27600,27600,27600,27600,0
|
|
20240627,171000,3052673450,27600,27600,27600,27600,0
|
|
20240627,170900,3052673450,27600,27600,27600,27600,0
|
|
20240627,170800,3052673450,27600,27600,27600,27600,0
|
|
20240627,170700,3052673450,27600,27600,27600,27600,0
|
|
20240627,170600,3052673450,27600,27600,27600,27600,0
|
|
20240627,170500,3052673450,27600,27600,27600,27600,0
|
|
20240627,170400,3052673450,27600,27600,27600,27600,0
|
|
20240627,170300,3052673450,27600,27600,27600,27600,0
|
|
20240627,170200,3052673450,27600,27600,27600,27600,0
|
|
20240627,170100,3052673450,27600,27600,27600,27600,0
|
|
20240627,170000,3052673450,27600,27600,27600,27600,0
|
|
20240627,165900,3052673450,27600,27600,27600,27600,0
|
|
20240627,165800,3052673450,27600,27600,27600,27600,0
|
|
20240627,165700,3052673450,27600,27600,27600,27600,0
|
|
20240627,165600,3052673450,27600,27600,27600,27600,0
|
|
20240627,165500,3052673450,27600,27600,27600,27600,0
|
|
20240627,165400,3052673450,27600,27600,27600,27600,0
|
|
20240627,165300,3052673450,27600,27600,27600,27600,0
|
|
20240627,165200,3052673450,27600,27600,27600,27600,0
|
|
20240627,165100,3052673450,27600,27600,27600,27600,0
|
|
20240627,165000,3052673450,27600,27600,27600,27600,0
|
|
20240627,164900,3052673450,27600,27600,27600,27600,0
|
|
20240627,164800,3052673450,27600,27600,27600,27600,0
|
|
20240627,164700,3052673450,27600,27600,27600,27600,0
|
|
20240627,164600,3052673450,27600,27600,27600,27600,0
|
|
20240627,164500,3052673450,27600,27600,27600,27600,3565
|
|
20240627,164400,3052673450,27600,27600,27600,27600,0
|
|
20240627,164300,3052673450,27600,27600,27600,27600,0
|
|
20240627,164200,3052673450,27600,27600,27600,27600,0
|
|
20240627,164100,3052673450,27600,27600,27600,27600,0
|
|
20240627,164000,3052673450,27600,27600,27600,27600,0
|
|
20240627,163900,3052673450,27600,27600,27600,27600,0
|
|
20240627,163800,3052673450,27600,27600,27600,27600,0
|
|
20240627,163700,3052673450,27600,27600,27600,27600,0
|
|
20240627,163600,3052673450,27600,27600,27600,27600,0
|
|
20240627,163500,3052673450,27600,27600,27600,27600,0
|
|
20240627,163400,3052673450,27600,27600,27600,27600,0
|
|
20240627,163300,3052673450,27600,27600,27600,27600,0
|
|
20240627,163200,3052673450,27600,27600,27600,27600,0
|
|
20240627,163100,3052673450,27600,27600,27600,27600,0
|
|
20240627,163000,3052673450,27600,27600,27600,27600,0
|
|
20240627,162900,3052673450,27600,27600,27600,27600,0
|
|
20240627,162800,3052673450,27600,27600,27600,27600,0
|
|
20240627,162700,3052673450,27600,27600,27600,27600,0
|
|
20240627,162600,3052673450,27600,27600,27600,27600,0
|
|
20240627,162500,3052673450,27600,27600,27600,27600,0
|
|
20240627,162400,3052673450,27600,27600,27600,27600,0
|
|
20240627,162300,3052673450,27600,27600,27600,27600,0
|
|
20240627,162200,3052673450,27600,27600,27600,27600,0
|
|
20240627,162100,3052673450,27600,27600,27600,27600,0
|
|
20240627,162000,3052673450,27600,27600,27600,27600,0
|
|
20240627,161900,3052673450,27600,27600,27600,27600,0
|
|
20240627,161800,3052673450,27600,27600,27600,27600,0
|
|
20240627,161700,3052673450,27600,27600,27600,27600,0
|
|
20240627,161600,3052673450,27600,27600,27600,27600,0
|
|
20240627,161500,3052673450,27600,27600,27600,27600,3565
|
|
20240627,161400,3052673450,27600,27600,27600,27600,0
|
|
20240627,161300,3052673450,27600,27600,27600,27600,0
|
|
20240627,161200,3052673450,27600,27600,27600,27600,0
|
|
20240627,161100,3052673450,27600,27600,27600,27600,0
|
|
20240627,161000,3052673450,27600,27600,27600,27600,0
|
|
20240627,160900,3052673450,27600,27600,27600,27600,0
|
|
20240627,160800,3052673450,27600,27600,27600,27600,0
|
|
20240627,160700,3052673450,27600,27600,27600,27600,0
|
|
20240627,160600,3052673450,27600,27600,27600,27600,0
|
|
20240627,160500,3052673450,27600,27600,27600,27600,0
|
|
20240627,160400,3052673450,27600,27600,27600,27600,0
|
|
20240627,160300,3052673450,27600,27600,27600,27600,0
|
|
20240627,160200,3052673450,27600,27600,27600,27600,0
|
|
20240627,160100,3052673450,27600,27600,27600,27600,0
|
|
20240627,160000,3052673450,27600,27600,27600,27600,0
|
|
20240627,155900,3052673450,27600,27600,27600,27600,0
|
|
20240627,155800,3052673450,27600,27600,27600,27600,0
|
|
20240627,155700,3052673450,27600,27600,27600,27600,0
|
|
20240627,155600,3052673450,27600,27600,27600,27600,0
|
|
20240627,155500,3052673450,27600,27600,27600,27600,0
|
|
20240627,155400,3052673450,27600,27600,27600,27600,0
|
|
20240627,155300,3052673450,27600,27600,27600,27600,0
|
|
20240627,155200,3052673450,27600,27600,27600,27600,0
|
|
20240627,155100,3052673450,27600,27600,27600,27600,0
|
|
20240627,155000,3052673450,27600,27600,27600,27600,0
|
|
20240627,154900,3052673450,27600,27600,27600,27600,0
|
|
20240627,154800,3052673450,27600,27600,27600,27600,0
|
|
20240627,154700,3052673450,27600,27600,27600,27600,0
|
|
20240627,154600,3052673450,27600,27600,27600,27600,0
|
|
20240627,154500,3052673450,27600,27600,27600,27600,3565
|
|
20240627,154400,3052673450,27600,27600,27600,27600,0
|
|
20240627,154300,3052673450,27600,27600,27600,27600,0
|
|
20240627,154200,3052673450,27600,27600,27600,27600,0
|
|
20240627,154100,3052673450,27600,27600,27600,27600,0
|
|
20240627,154000,3052673450,27600,27600,27600,27600,0
|
|
20240627,153900,3052673450,27600,27600,27600,27600,0
|
|
20240627,153800,3052673450,27600,27600,27600,27600,0
|
|
20240627,153700,3052673450,27600,27600,27600,27600,0
|
|
20240627,153600,3052673450,27600,27600,27600,27600,0
|
|
20240627,153500,3052673450,27600,27600,27600,27600,0
|
|
20240627,153400,3052673450,27600,27600,27600,27600,0
|
|
20240627,153300,3052673450,27600,27600,27600,27600,0
|
|
20240627,153200,3052673450,27600,27600,27600,27600,0
|
|
20240627,153100,3052673450,27600,27600,27600,27600,0
|
|
20240627,153000,3052673450,27600,27600,27600,27600,3565
|
|
20240627,152900,2954279450,27650,27650,27650,27650,0
|
|
20240627,152800,2954279450,27650,27650,27650,27650,0
|
|
20240627,152700,2954279450,27650,27650,27650,27650,0
|
|
20240627,152600,2954279450,27650,27650,27650,27650,0
|
|
20240627,152500,2954279450,27650,27650,27650,27650,0
|
|
20240627,152400,2954279450,27650,27650,27650,27650,0
|
|
20240627,152300,2954279450,27650,27650,27650,27650,0
|
|
20240627,152200,2954279450,27650,27650,27650,27650,0
|
|
20240627,152100,2954279450,27650,27650,27650,27650,0
|
|
20240627,152000,2954279450,27650,27650,27650,27650,0
|
|
20240627,151900,2954279450,27650,27700,27700,27650,505
|
|
20240627,151800,2940314100,27700,27650,27700,27650,58
|
|
20240627,151700,2938710150,27650,27650,27650,27600,261
|
|
20240627,151600,2931498250,27600,27600,27650,27600,354
|
|
20240627,151500,2921725700,27600,27650,27650,27600,1001
|
|
20240627,151400,2894049350,27650,27650,27700,27650,683
|
|
20240627,151300,2875139050,27650,27650,27700,27650,85
|
|
20240627,151200,2872788750,27650,27650,27650,27600,1566
|
|
20240627,151100,2829527250,27650,27650,27650,27650,231
|
|
20240627,151000,2823140100,27650,27650,27750,27650,176
|
|
20240627,150900,2818266700,27750,27700,27750,27600,1277
|
|
20240627,150800,2782956550,27700,27750,27750,27700,213
|
|
20240627,150700,2777050750,27750,27750,27750,27700,29
|
|
20240627,150600,2776246900,27750,27750,27750,27750,48
|
|
20240627,150500,2774914900,27700,27700,27750,27650,3717
|
|
20240627,150400,2672119100,27700,27750,27750,27700,224
|
|
20240627,150300,2665913900,27700,27750,27750,27700,674
|
|
20240627,150200,2647243600,27750,27750,27750,27700,460
|
|
20240627,150100,2634501000,27750,27750,27750,27700,400
|
|
20240627,150000,2623417800,27750,27750,27750,27700,706
|
|
20240627,145900,2603848400,27750,27750,27750,27700,350
|
|
20240627,145800,2594152600,27750,27750,27750,27700,96
|
|
20240627,145700,2591488700,27750,27700,27750,27700,252
|
|
20240627,145600,2584506850,27700,27700,27700,27700,11
|
|
20240627,145500,2584202150,27750,27750,27750,27750,1
|
|
20240627,145400,2584174400,27700,27750,27750,27700,39
|
|
20240627,145300,2583093650,27750,27750,27750,27750,1
|
|
20240627,145200,2583065900,27700,27750,27750,27700,27
|
|
20240627,145100,2582317500,27700,27700,27700,27700,21
|
|
20240627,145000,2581735800,27700,27650,27700,27650,155
|
|
20240627,144900,2577442450,27700,27700,27700,27650,1128
|
|
20240627,144800,2546201900,27700,27700,27700,27650,264
|
|
20240627,144700,2538897100,27700,27700,27700,27650,233
|
|
20240627,144600,2532452450,27700,27700,27700,27650,69
|
|
20240627,144500,2530543700,27700,27700,27700,27700,42
|
|
20240627,144400,2529380300,27700,27700,27700,27650,56
|
|
20240627,144300,2527829550,27700,27700,27700,27700,650
|
|
20240627,144200,2509824550,27700,27700,27700,27700,251
|
|
20240627,144100,2502871850,27700,27700,27700,27700,106
|
|
20240627,144000,2499935650,27750,27700,27750,27700,22
|
|
20240627,143900,2499326150,27750,27750,27750,27700,46
|
|
20240627,143800,2498051150,27750,27750,27750,27750,36
|
|
20240627,143700,2497052150,27750,27700,27750,27700,12
|
|
20240627,143600,2496719650,27750,27700,27750,27700,39
|
|
20240627,143500,2495637450,27700,27700,27700,27700,472
|
|
20240627,143400,2482563050,27700,27700,27700,27650,309
|
|
20240627,143300,2474018750,27650,27750,27750,27650,296
|
|
20240627,143200,2465819700,27750,27750,27750,27650,208
|
|
20240627,143100,2460058150,27750,27750,27750,27700,154
|
|
20240627,143000,2455789800,27750,27750,27750,27750,16
|
|
20240627,142900,2455345800,27750,27750,27750,27700,490
|
|
20240627,142800,2441772050,27750,27750,27750,27700,22
|
|
20240627,142700,2441161600,27750,27750,27750,27750,25
|
|
20240627,142600,2440467850,27750,27750,27750,27700,83
|
|
20240627,142500,2438166100,27750,27750,27750,27750,16
|
|
20240627,142400,2437722100,27750,27750,27750,27700,61
|
|
20240627,142300,2436029450,27750,27750,27750,27700,39
|
|
20240627,142200,2434947550,27750,27750,27750,27700,106
|
|
20240627,142100,2432007050,27750,27750,27750,27700,78
|
|
20240627,142000,2429842800,27750,27750,27750,27750,136
|
|
20240627,141900,2426068800,27750,27750,27750,27700,440
|
|
20240627,141800,2413863900,27750,27750,27750,27700,158
|
|
20240627,141700,2409485000,27700,27750,27750,27700,202
|
|
20240627,141600,2403885900,27750,27700,27750,27700,259
|
|
20240627,141500,2396711500,27700,27750,27750,27650,5811
|
|
20240627,141400,2235746650,27750,27750,27750,27750,13
|
|
20240627,141300,2235385900,27750,27750,27750,27700,43
|
|
20240627,141200,2234193400,27750,27750,27750,27750,21
|
|
20240627,141100,2233610650,27750,27750,27750,27750,14
|
|
20240627,141000,2233222150,27750,27750,27750,27700,265
|
|
20240627,140900,2225881000,27750,27750,27750,27750,50
|
|
20240627,140800,2224493500,27750,27750,27750,27700,141
|
|
20240627,140700,2220587050,27750,27750,27750,27750,23
|
|
20240627,140600,2219948800,27750,27700,27750,27700,367
|
|
20240627,140500,2209764650,27750,27750,27750,27700,127
|
|
20240627,140400,2206245750,27750,27750,27750,27700,15
|
|
20240627,140300,2205829550,27750,27750,27750,27750,127
|
|
20240627,140200,2202305300,27750,27750,27750,27750,423
|
|
20240627,140100,2190567050,27750,27750,27750,27750,179
|
|
20240627,140000,2185599800,27750,27750,27750,27750,54
|
|
20240627,135900,2184101300,27750,27750,27750,27700,728
|
|
20240627,135800,2163916350,27750,27750,27750,27700,1062
|
|
20240627,135700,2134496100,27750,27750,27750,27750,16
|
|
20240627,135600,2134052100,27750,27750,27750,27750,117
|
|
20240627,135500,2130805350,27750,27750,27750,27750,18
|
|
20240627,135400,2130305850,27750,27750,27750,27700,27
|
|
20240627,135300,2129557200,27750,27750,27750,27700,80
|
|
20240627,135200,2127338700,27750,27750,27750,27750,276
|
|
20240627,135100,2119679700,27750,27750,27750,27700,344
|
|
20240627,135000,2110137900,27750,27750,27750,27750,338
|
|
20240627,134900,2100758400,27750,27750,27750,27700,892
|
|
20240627,134800,2076011650,27750,27750,27750,27700,45
|
|
20240627,134700,2074763250,27750,27750,27750,27700,334
|
|
20240627,134600,2065507750,27750,27750,27750,27700,107
|
|
20240627,134500,2062539050,27750,27750,27750,27700,59
|
|
20240627,134400,2060901850,27750,27750,27750,27750,44
|
|
20240627,134300,2059680850,27750,27750,27750,27700,304
|
|
20240627,134200,2051259250,27750,27750,27750,27750,25
|
|
20240627,134100,2050565500,27750,27750,27750,27700,16
|
|
20240627,134000,2050121600,27750,27750,27750,27700,364
|
|
20240627,133900,2040024000,27750,27750,27750,27750,17
|
|
20240627,133800,2039552250,27750,27750,27750,27750,147
|
|
20240627,133700,2035473000,27750,27750,27750,27700,398
|
|
20240627,133600,2024441000,27750,27750,27750,27750,80
|
|
20240627,133500,2022221000,27750,27750,27750,27700,64
|
|
20240627,133400,2020446650,27750,27750,27750,27700,165
|
|
20240627,133300,2015875400,27750,27750,27750,27750,30
|
|
20240627,133200,2015042900,27750,27750,27750,27700,36
|
|
20240627,133100,2014044900,27750,27750,27750,27750,14
|
|
20240627,133000,2013656400,27750,27750,27750,27700,36
|
|
20240627,132900,2012657450,27750,27700,27750,27700,91
|
|
20240627,132800,2010135600,27750,27750,27750,27700,27
|
|
20240627,132700,2009387000,27750,27750,27750,27700,24
|
|
20240627,132600,2008721300,27750,27750,27750,27700,127
|
|
20240627,132500,2005197550,27700,27750,27750,27700,200
|
|
20240627,132400,1999650650,27750,27750,27750,27700,77
|
|
20240627,132300,1997515900,27700,27700,27750,27700,23
|
|
20240627,132200,1996878100,27750,27700,27750,27700,41
|
|
20240627,132100,1995740550,27750,27700,27750,27700,22
|
|
20240627,132000,1995130500,27750,27700,27750,27700,216
|
|
20240627,131900,1989136900,27750,27700,27750,27700,53
|
|
20240627,131800,1987666900,27750,27700,27750,27700,31
|
|
20240627,131700,1986807400,27700,27700,27750,27700,24
|
|
20240627,131600,1986141900,27750,27700,27750,27700,20
|
|
20240627,131500,1985587150,27750,27700,27750,27700,69
|
|
20240627,131400,1983672650,27750,27750,27750,27700,41
|
|
20240627,131300,1982535650,27750,27750,27750,27700,25
|
|
20240627,131200,1981842100,27750,27750,27750,27700,80
|
|
20240627,131100,1979624600,27750,27750,27750,27700,25
|
|
20240627,131000,1978931200,27750,27750,27750,27700,103
|
|
20240627,130900,1976073500,27750,27750,27750,27700,38
|
|
20240627,130800,1975019650,27750,27750,27750,27750,24
|
|
20240627,130700,1974353650,27750,27750,27750,27750,190
|
|
20240627,130600,1969081150,27750,27750,27750,27700,351
|
|
20240627,130500,1959357750,27750,27750,27750,27700,68
|
|
20240627,130400,1957470950,27750,27750,27750,27750,95
|
|
20240627,130300,1954834700,27750,27750,27750,27700,45
|
|
20240627,130200,1953586950,27750,27750,27750,27750,174
|
|
20240627,130100,1948758450,27750,27750,27750,27700,49
|
|
20240627,130000,1947398750,27750,27750,27750,27700,258
|
|
20240627,125900,1940246400,27750,27750,27750,27750,138
|
|
20240627,125800,1936416900,27800,27800,27800,27800,11
|
|
20240627,125700,1936111100,27750,27750,27750,27750,69
|
|
20240627,125600,1934196350,27750,27750,27750,27750,82
|
|
20240627,125500,1931920850,27750,27750,27750,27700,119
|
|
20240627,125400,1928618650,27750,27750,27750,27750,71
|
|
20240627,125300,1926648400,27750,27750,27750,27700,1031
|
|
20240627,125200,1898038750,27750,27750,27750,27700,28
|
|
20240627,125100,1897262300,27750,27700,27750,27700,607
|
|
20240627,125000,1880418650,27750,27750,27750,27700,23
|
|
20240627,124900,1879780850,27750,27750,27750,27700,30
|
|
20240627,124800,1878949050,27750,27750,27750,27700,26
|
|
20240627,124700,1878227950,27750,27750,27750,27700,39
|
|
20240627,124600,1877146150,27750,27750,27750,27700,25
|
|
20240627,124500,1876452950,27750,27750,27750,27700,46
|
|
20240627,124400,1875177000,27750,27750,27750,27700,31
|
|
20240627,124300,1874317300,27750,27750,27750,27700,333
|
|
20240627,124200,1865077100,27750,27750,27750,27700,270
|
|
20240627,124100,1857585150,27750,27750,27750,27700,64
|
|
20240627,124000,1855811200,27750,27750,27750,27750,138
|
|
20240627,123900,1851981700,27750,27750,27750,27700,42
|
|
20240627,123800,1850816750,27750,27750,27750,27700,71
|
|
20240627,123700,1848847900,27750,27750,27750,27750,50
|
|
20240627,123600,1847460400,27750,27750,27750,27700,552
|
|
20240627,123500,1832167400,27750,27750,27750,27700,393
|
|
20240627,123400,1821266450,27750,27750,27750,27750,216
|
|
20240627,123300,1815272450,27750,27750,27750,27700,103
|
|
20240627,123200,1812414750,27750,27750,27750,27700,64
|
|
20240627,123100,1810639300,27750,27750,27750,27700,46
|
|
20240627,123000,1809363350,27750,27750,27750,27700,73
|
|
20240627,122900,1807338150,27750,27750,27750,27700,26
|
|
20240627,122800,1806617200,27750,27750,27800,27750,711
|
|
20240627,122700,1786886900,27750,27750,27800,27750,322
|
|
20240627,122600,1777951350,27750,27800,27800,27750,78
|
|
20240627,122500,1775786150,27800,27750,27800,27750,212
|
|
20240627,122400,1769903100,27750,27750,27750,27750,6
|
|
20240627,122300,1769736600,27750,27750,27750,27750,612
|
|
20240627,122200,1752753600,27800,27750,27800,27750,11
|
|
20240627,122100,1752448150,27750,27750,27750,27750,347
|
|
20240627,122000,1742818900,27750,27800,27800,27750,22
|
|
20240627,121900,1742208350,27750,27800,27800,27750,11
|
|
20240627,121800,1741903050,27800,27750,27800,27750,20
|
|
20240627,121700,1741348000,27750,27750,27750,27750,104
|
|
20240627,121600,1738462000,27750,27750,27750,27750,125
|
|
20240627,121500,1734993250,27750,27750,27750,27750,144
|
|
20240627,121400,1730997250,27700,27750,27750,27700,85
|
|
20240627,121300,1728638800,27750,27750,27750,27700,334
|
|
20240627,121200,1719385300,27750,27750,27750,27750,31
|
|
20240627,121100,1718525050,27750,27750,27750,27750,109
|
|
20240627,121000,1715500300,27750,27750,27750,27750,426
|
|
20240627,120900,1703678800,27750,27800,27800,27750,2627
|
|
20240627,120800,1630778800,27800,27800,27800,27750,30
|
|
20240627,120700,1629945050,27800,27800,27800,27750,224
|
|
20240627,120600,1623723100,27800,27800,27800,27750,51
|
|
20240627,120500,1622305950,27800,27800,27800,27750,317
|
|
20240627,120400,1613507850,27800,27800,27800,27750,62
|
|
20240627,120300,1611784950,27800,27800,27800,27750,142
|
|
20240627,120200,1607839100,27800,27800,27800,27750,293
|
|
20240627,120100,1599694050,27800,27800,27800,27750,33
|
|
20240627,120000,1598777150,27800,27800,27800,27750,159
|
|
20240627,115900,1594359000,27800,27750,27800,27750,32
|
|
20240627,115800,1593470100,27800,27800,27800,27750,36
|
|
20240627,115700,1592469600,27800,27800,27800,27750,235
|
|
20240627,115600,1585936850,27800,27800,27800,27750,50
|
|
20240627,115500,1584547350,27800,27800,27800,27800,309
|
|
20240627,115400,1575957150,27800,27800,27800,27800,173
|
|
20240627,115300,1571147750,27850,27800,27850,27800,264
|
|
20240627,115200,1563798400,27800,27800,27800,27750,54
|
|
20240627,115100,1562297300,27800,27800,27800,27750,106
|
|
20240627,115000,1559351000,27800,27800,27800,27750,30
|
|
20240627,114900,1558517550,27800,27800,27800,27750,52
|
|
20240627,114800,1557072400,27800,27800,27800,27750,43
|
|
20240627,114700,1555877350,27800,27800,27800,27750,251
|
|
20240627,114600,1548907250,27750,27800,27800,27750,98
|
|
20240627,114500,1546183300,27800,27800,27800,27750,29
|
|
20240627,114400,1545377650,27800,27800,27800,27750,154
|
|
20240627,114300,1541102800,27800,27800,27800,27750,37
|
|
20240627,114200,1540074550,27800,27800,27800,27750,245
|
|
20240627,114100,1533264000,27800,27800,27800,27750,32
|
|
20240627,114000,1532374900,27800,27800,27800,27750,144
|
|
20240627,113900,1528377150,27800,27800,27800,27750,140
|
|
20240627,113800,1524491200,27800,27800,27800,27750,27
|
|
20240627,113700,1523740700,27800,27800,27800,27800,31
|
|
20240627,113600,1522878900,27750,27800,27800,27750,157
|
|
20240627,113500,1518514800,27800,27800,27800,27800,436
|
|
20240627,113400,1506394000,27800,27800,27800,27750,71
|
|
20240627,113300,1504421650,27800,27800,27800,27750,28
|
|
20240627,113200,1503643300,27800,27800,27800,27800,28
|
|
20240627,113100,1502864900,27800,27800,27800,27800,178
|
|
20240627,113000,1497916500,27800,27800,27800,27750,348
|
|
20240627,112900,1488243600,27800,27800,27800,27800,23
|
|
20240627,112800,1487604200,27800,27800,27800,27800,139
|
|
20240627,112700,1483740000,27800,27800,27800,27800,22
|
|
20240627,112600,1483128400,27800,27800,27800,27800,46
|
|
20240627,112500,1481849600,27800,27800,27800,27800,45
|
|
20240627,112400,1480598600,27800,27800,27800,27800,119
|
|
20240627,112300,1477290400,27800,27800,27800,27800,113
|
|
20240627,112200,1474149000,27800,27800,27800,27800,106
|
|
20240627,112100,1471202200,27850,27850,27850,27850,10
|
|
20240627,112000,1470923700,27850,27800,27850,27800,180
|
|
20240627,111900,1465918550,27800,27800,27800,27800,53
|
|
20240627,111800,1464445150,27800,27800,27800,27800,39
|
|
20240627,111700,1463360950,27850,27800,27850,27800,240
|
|
20240627,111600,1456679950,27800,27800,27800,27800,201
|
|
20240627,111500,1451092150,27850,27850,27850,27850,5
|
|
20240627,111400,1450952900,27850,27800,27850,27800,16
|
|
20240627,111300,1450508050,27850,27800,27850,27800,13
|
|
20240627,111200,1450146350,27800,27800,27800,27800,547
|
|
20240627,111100,1434939750,27800,27800,27800,27750,52
|
|
20240627,111000,1433496000,27800,27850,27850,27800,421
|
|
20240627,110900,1421792150,27800,27800,27800,27800,7
|
|
20240627,110800,1421597550,27800,27800,27800,27800,15
|
|
20240627,110700,1421180550,27800,27800,27800,27800,48
|
|
20240627,110600,1419846150,27800,27800,27850,27800,69
|
|
20240627,110500,1417927700,27750,27800,27800,27750,203
|
|
20240627,110400,1412286900,27800,27800,27800,27800,33
|
|
20240627,110300,1411369500,27800,27800,27800,27800,19
|
|
20240627,110200,1410841300,27800,27800,27800,27750,125
|
|
20240627,110100,1407371300,27800,27800,27800,27800,31
|
|
20240627,110000,1406509500,27800,27800,27800,27800,23
|
|
20240627,105900,1405870100,27800,27800,27800,27800,174
|
|
20240627,105800,1401032900,27800,27800,27800,27800,580
|
|
20240627,105700,1384908900,27800,27800,27800,27800,436
|
|
20240627,105600,1372788100,27800,27800,27800,27800,119
|
|
20240627,105500,1369479900,27800,27800,27800,27800,54
|
|
20240627,105400,1367978700,27800,27850,27850,27800,375
|
|
20240627,105300,1357553450,27850,27850,27850,27800,103
|
|
20240627,105200,1354688650,27850,27800,27850,27800,124
|
|
20240627,105100,1351240250,27800,27800,27800,27800,131
|
|
20240627,105000,1347598450,27800,27800,27800,27800,16
|
|
20240627,104900,1347153650,27800,27800,27800,27750,148
|
|
20240627,104800,1343040300,27800,27800,27800,27750,354
|
|
20240627,104700,1333199600,27800,27800,27800,27800,40
|
|
20240627,104600,1332087600,27800,27800,27800,27800,4
|
|
20240627,104500,1331976400,27750,27750,27800,27750,47
|
|
20240627,104400,1330672100,27800,27800,27800,27800,25
|
|
20240627,104300,1329977100,27800,27750,27800,27750,205
|
|
20240627,104200,1324288100,27750,27750,27750,27700,1349
|
|
20240627,104100,1286854500,27750,27750,27750,27750,91
|
|
20240627,104000,1284329250,27750,27750,27750,27750,41
|
|
20240627,103900,1283191500,27750,27750,27750,27750,23
|
|
20240627,103800,1282553250,27750,27750,27750,27700,238
|
|
20240627,103700,1275954500,27750,27750,27750,27700,240
|
|
20240627,103600,1269299600,27750,27750,27750,27750,1048
|
|
20240627,103500,1240217600,27750,27750,27750,27750,53
|
|
20240627,103400,1238746850,27750,27750,27750,27700,50
|
|
20240627,103300,1237360250,27750,27750,27750,27700,160
|
|
20240627,103200,1232921250,27750,27750,27750,27700,70
|
|
20240627,103100,1230980250,27750,27700,27750,27700,263
|
|
20240627,103000,1223692000,27750,27750,27750,27700,117
|
|
20240627,102900,1220448850,27750,27750,27750,27700,107
|
|
20240627,102800,1217482550,27750,27750,27750,27750,244
|
|
20240627,102700,1210711550,27750,27750,27750,27700,31
|
|
20240627,102600,1209851400,27750,27750,27750,27700,59
|
|
20240627,102500,1208215650,27750,27750,27750,27700,516
|
|
20240627,102400,1193918300,27750,27750,27750,27700,279
|
|
20240627,102300,1186187200,27750,27750,27750,27750,131
|
|
20240627,102200,1182551950,27750,27700,27750,27700,575
|
|
20240627,102100,1166619200,27750,27750,27750,27700,161
|
|
20240627,102000,1162156450,27750,27750,27750,27700,78
|
|
20240627,101900,1159992000,27750,27700,27800,27700,258
|
|
20240627,101800,1152834300,27750,27800,27800,27700,1386
|
|
20240627,101700,1114377900,27800,27800,27800,27750,710
|
|
20240627,101600,1094673600,27800,27800,27800,27750,247
|
|
20240627,101500,1087816600,27800,27850,27850,27750,1203
|
|
20240627,101400,1054373600,27850,27850,27850,27800,691
|
|
20240627,101300,1035161350,27850,27900,27900,27850,154
|
|
20240627,101200,1030872300,27850,27850,27850,27850,5
|
|
20240627,101100,1030733050,27900,27850,27900,27850,216
|
|
20240627,101000,1024716900,27850,27850,27850,27850,146
|
|
20240627,100900,1020650800,27850,27900,27900,27850,1161
|
|
20240627,100800,988316500,27900,27900,27900,27850,960
|
|
20240627,100700,961577500,27900,27900,27950,27850,315
|
|
20240627,100600,952791650,27900,27900,27900,27900,324
|
|
20240627,100500,943752050,27900,27900,27900,27900,32
|
|
20240627,100400,942859250,27900,27900,27900,27850,24
|
|
20240627,100300,942190150,27900,27900,27950,27850,206
|
|
20240627,100200,936443100,27900,27900,27900,27900,157
|
|
20240627,100100,932062800,27900,27900,27900,27850,274
|
|
20240627,100000,924418250,27900,27900,27900,27850,479
|
|
20240627,095900,911068150,27900,27900,27900,27900,169
|
|
20240627,095800,906353050,27900,27900,27900,27850,82
|
|
20240627,095700,904065750,27900,27950,27950,27850,483
|
|
20240627,095600,890598000,27900,27950,27950,27900,28
|
|
20240627,095500,889816300,27950,27900,27950,27900,397
|
|
20240627,095400,878739950,27900,27900,27900,27850,258
|
|
20240627,095300,871551800,27900,27900,27900,27900,278
|
|
20240627,095200,863795600,27900,27950,27950,27900,11
|
|
20240627,095100,863488650,27900,27900,27900,27900,76
|
|
20240627,095000,861368250,27950,27900,27950,27900,68
|
|
20240627,094900,859470950,27950,27900,27950,27900,254
|
|
20240627,094800,852376650,27900,27950,27950,27900,16
|
|
20240627,094700,851930000,27950,27950,27950,27850,144
|
|
20240627,094600,847912000,27900,27900,27950,27850,234
|
|
20240627,094500,841386100,27900,27900,27900,27850,187
|
|
20240627,094400,836171550,27900,27950,27950,27850,92
|
|
20240627,094300,833606500,27900,27950,27950,27900,138
|
|
20240627,094200,829750600,27900,27900,27900,27900,133
|
|
20240627,094100,826039900,27900,27900,27950,27900,169
|
|
20240627,094000,821324350,27900,27900,27900,27850,165
|
|
20240627,093900,816728350,27900,27900,27900,27850,410
|
|
20240627,093800,805296000,27900,27900,27900,27900,97
|
|
20240627,093700,802589700,27900,27900,27900,27900,4
|
|
20240627,093600,802478100,27900,27900,27900,27850,438
|
|
20240627,093500,790260400,27900,27900,27900,27850,404
|
|
20240627,093400,778993800,27900,27900,27900,27850,90
|
|
20240627,093300,776485300,27900,27850,27900,27850,61
|
|
20240627,093200,774785600,27900,27900,27900,27850,122
|
|
20240627,093100,771386650,27850,27850,27900,27850,59
|
|
20240627,093000,769743400,27900,27850,27900,27800,124
|
|
20240627,092900,766291800,27850,27800,27900,27750,4728
|
|
20240627,092800,634988600,27800,27750,27800,27750,396
|
|
20240627,092700,623993100,27800,27850,27850,27750,2870
|
|
20240627,092600,544232800,27800,27900,27900,27800,194
|
|
20240627,092500,538834550,27900,27900,27900,27850,223
|
|
20240627,092400,532623600,27850,27850,27900,27850,109
|
|
20240627,092300,529586750,27850,27850,27900,27800,549
|
|
20240627,092200,514296800,27850,27850,27850,27850,191
|
|
20240627,092100,508977450,27850,27900,27900,27800,630
|
|
20240627,092000,491435950,27900,27900,27900,27850,298
|
|
20240627,091900,483134600,27900,27900,27900,27850,369
|
|
20240627,091800,472853000,27900,27900,27900,27850,204
|
|
20240627,091700,467168050,27900,27950,27950,27850,710
|
|
20240627,091600,447364800,27950,27900,27950,27850,187
|
|
20240627,091500,442147300,27900,27950,27950,27850,599
|
|
20240627,091400,425441550,27900,28000,28000,27900,691
|
|
20240627,091300,406130900,28000,28000,28000,27950,234
|
|
20240627,091200,399588450,28000,28000,28000,27950,135
|
|
20240627,091100,395812450,28000,28000,28000,27950,485
|
|
20240627,091000,382251100,28000,28100,28100,28000,3481
|
|
20240627,090900,284676600,28100,28100,28100,28100,1089
|
|
20240627,090800,254075700,28150,28050,28150,28050,582
|
|
20240627,090700,237721600,28050,28150,28150,28050,788
|
|
20240627,090600,215583900,28150,28150,28150,28100,694
|
|
20240627,090500,196059700,28150,28150,28150,28100,388
|
|
20240627,090400,185147200,28150,28150,28150,28150,246
|
|
20240627,090300,178222300,28150,28000,28150,28000,447
|
|
20240627,090200,165672400,28000,28050,28100,28000,747
|
|
20240627,090100,144706650,28050,28000,28100,28000,990
|
|
20240627,090000,116924300,28000,28100,28100,28000,4168
|