592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184900,2297250000,428000,428000,428000,428000,258
|
|
20240627,184800,2297250000,428000,428000,428000,428000,0
|
|
20240627,184700,2297250000,428000,428000,428000,428000,0
|
|
20240627,184600,2297250000,428000,428000,428000,428000,0
|
|
20240627,184500,2297250000,428000,428000,428000,428000,0
|
|
20240627,184400,2297250000,428000,428000,428000,428000,0
|
|
20240627,184300,2297250000,428000,428000,428000,428000,0
|
|
20240627,184200,2297250000,428000,428000,428000,428000,0
|
|
20240627,184100,2297250000,428000,428000,428000,428000,0
|
|
20240627,184000,2297250000,428000,428000,428000,428000,0
|
|
20240627,183900,2297250000,428000,428000,428000,428000,0
|
|
20240627,183800,2297250000,428000,428000,428000,428000,0
|
|
20240627,183700,2297250000,428000,428000,428000,428000,0
|
|
20240627,183600,2297250000,428000,428000,428000,428000,0
|
|
20240627,183500,2297250000,428000,428000,428000,428000,0
|
|
20240627,183400,2297250000,428000,428000,428000,428000,0
|
|
20240627,183300,2297250000,428000,428000,428000,428000,0
|
|
20240627,183200,2297250000,428000,428000,428000,428000,0
|
|
20240627,183100,2297250000,428000,428000,428000,428000,0
|
|
20240627,183000,2297250000,428000,428000,428000,428000,0
|
|
20240627,182900,2297250000,428000,428000,428000,428000,0
|
|
20240627,182800,2297250000,428000,428000,428000,428000,0
|
|
20240627,182700,2297250000,428000,428000,428000,428000,0
|
|
20240627,182600,2297250000,428000,428000,428000,428000,0
|
|
20240627,182500,2297250000,428000,428000,428000,428000,0
|
|
20240627,182400,2297250000,428000,428000,428000,428000,0
|
|
20240627,182300,2297250000,428000,428000,428000,428000,0
|
|
20240627,182200,2297250000,428000,428000,428000,428000,0
|
|
20240627,182100,2297250000,428000,428000,428000,428000,0
|
|
20240627,182000,2297250000,428000,428000,428000,428000,0
|
|
20240627,181900,2297250000,428000,428000,428000,428000,258
|
|
20240627,181800,2297250000,428000,428000,428000,428000,0
|
|
20240627,181700,2297250000,428000,428000,428000,428000,0
|
|
20240627,181600,2297250000,428000,428000,428000,428000,0
|
|
20240627,181500,2297250000,428000,428000,428000,428000,0
|
|
20240627,181400,2297250000,428000,428000,428000,428000,0
|
|
20240627,181300,2297250000,428000,428000,428000,428000,0
|
|
20240627,181200,2297250000,428000,428000,428000,428000,0
|
|
20240627,181100,2297250000,428000,428000,428000,428000,0
|
|
20240627,181000,2297250000,428000,428000,428000,428000,0
|
|
20240627,180900,2297250000,428000,428000,428000,428000,0
|
|
20240627,180800,2297250000,428000,428000,428000,428000,0
|
|
20240627,180700,2297250000,428000,428000,428000,428000,0
|
|
20240627,180600,2297250000,428000,428000,428000,428000,0
|
|
20240627,180500,2297250000,428000,428000,428000,428000,0
|
|
20240627,180400,2297250000,428000,428000,428000,428000,0
|
|
20240627,180300,2297250000,428000,428000,428000,428000,0
|
|
20240627,180200,2297250000,428000,428000,428000,428000,0
|
|
20240627,180100,2297250000,428000,428000,428000,428000,0
|
|
20240627,180000,2297250000,428000,428000,428000,428000,0
|
|
20240627,175900,2297250000,428000,428000,428000,428000,0
|
|
20240627,175800,2297250000,428000,428000,428000,428000,0
|
|
20240627,175700,2297250000,428000,428000,428000,428000,0
|
|
20240627,175600,2297250000,428000,428000,428000,428000,0
|
|
20240627,175500,2297250000,428000,428000,428000,428000,0
|
|
20240627,175400,2297250000,428000,428000,428000,428000,0
|
|
20240627,175300,2297250000,428000,428000,428000,428000,0
|
|
20240627,175200,2297250000,428000,428000,428000,428000,0
|
|
20240627,175100,2297250000,428000,428000,428000,428000,0
|
|
20240627,175000,2297250000,428000,428000,428000,428000,0
|
|
20240627,174900,2297250000,428000,428000,428000,428000,258
|
|
20240627,174800,2297250000,428000,428000,428000,428000,0
|
|
20240627,174700,2297250000,428000,428000,428000,428000,0
|
|
20240627,174600,2297250000,428000,428000,428000,428000,0
|
|
20240627,174500,2297250000,428000,428000,428000,428000,0
|
|
20240627,174400,2297250000,428000,428000,428000,428000,0
|
|
20240627,174300,2297250000,428000,428000,428000,428000,0
|
|
20240627,174200,2297250000,428000,428000,428000,428000,0
|
|
20240627,174100,2297250000,428000,428000,428000,428000,0
|
|
20240627,174000,2297250000,428000,428000,428000,428000,0
|
|
20240627,173900,2297250000,428000,428000,428000,428000,0
|
|
20240627,173800,2297250000,428000,428000,428000,428000,0
|
|
20240627,173700,2297250000,428000,428000,428000,428000,0
|
|
20240627,173600,2297250000,428000,428000,428000,428000,0
|
|
20240627,173500,2297250000,428000,428000,428000,428000,0
|
|
20240627,173400,2297250000,428000,428000,428000,428000,0
|
|
20240627,173300,2297250000,428000,428000,428000,428000,0
|
|
20240627,173200,2297250000,428000,428000,428000,428000,0
|
|
20240627,173100,2297250000,428000,428000,428000,428000,0
|
|
20240627,173000,2297250000,428000,428000,428000,428000,0
|
|
20240627,172900,2297250000,428000,428000,428000,428000,0
|
|
20240627,172800,2297250000,428000,428000,428000,428000,0
|
|
20240627,172700,2297250000,428000,428000,428000,428000,0
|
|
20240627,172600,2297250000,428000,428000,428000,428000,0
|
|
20240627,172500,2297250000,428000,428000,428000,428000,0
|
|
20240627,172400,2297250000,428000,428000,428000,428000,0
|
|
20240627,172300,2297250000,428000,428000,428000,428000,0
|
|
20240627,172200,2297250000,428000,428000,428000,428000,0
|
|
20240627,172100,2297250000,428000,428000,428000,428000,0
|
|
20240627,172000,2297250000,428000,428000,428000,428000,0
|
|
20240627,171900,2297250000,428000,428000,428000,428000,258
|
|
20240627,171800,2297250000,428000,428000,428000,428000,0
|
|
20240627,171700,2297250000,428000,428000,428000,428000,0
|
|
20240627,171600,2297250000,428000,428000,428000,428000,0
|
|
20240627,171500,2297250000,428000,428000,428000,428000,0
|
|
20240627,171400,2297250000,428000,428000,428000,428000,0
|
|
20240627,171300,2297250000,428000,428000,428000,428000,0
|
|
20240627,171200,2297250000,428000,428000,428000,428000,0
|
|
20240627,171100,2297250000,428000,428000,428000,428000,0
|
|
20240627,171000,2297250000,428000,428000,428000,428000,0
|
|
20240627,170900,2297250000,428000,428000,428000,428000,0
|
|
20240627,170800,2297250000,428000,428000,428000,428000,0
|
|
20240627,170700,2297250000,428000,428000,428000,428000,0
|
|
20240627,170600,2297250000,428000,428000,428000,428000,0
|
|
20240627,170500,2297250000,428000,428000,428000,428000,0
|
|
20240627,170400,2297250000,428000,428000,428000,428000,0
|
|
20240627,170300,2297250000,428000,428000,428000,428000,0
|
|
20240627,170200,2297250000,428000,428000,428000,428000,0
|
|
20240627,170100,2297250000,428000,428000,428000,428000,0
|
|
20240627,170000,2297250000,428000,428000,428000,428000,0
|
|
20240627,165900,2297250000,428000,428000,428000,428000,0
|
|
20240627,165800,2297250000,428000,428000,428000,428000,0
|
|
20240627,165700,2297250000,428000,428000,428000,428000,0
|
|
20240627,165600,2297250000,428000,428000,428000,428000,0
|
|
20240627,165500,2297250000,428000,428000,428000,428000,0
|
|
20240627,165400,2297250000,428000,428000,428000,428000,0
|
|
20240627,165300,2297250000,428000,428000,428000,428000,0
|
|
20240627,165200,2297250000,428000,428000,428000,428000,0
|
|
20240627,165100,2297250000,428000,428000,428000,428000,0
|
|
20240627,165000,2297250000,428000,428000,428000,428000,0
|
|
20240627,164900,2297250000,428000,428000,428000,428000,258
|
|
20240627,164800,2297250000,428000,428000,428000,428000,0
|
|
20240627,164700,2297250000,428000,428000,428000,428000,0
|
|
20240627,164600,2297250000,428000,428000,428000,428000,0
|
|
20240627,164500,2297250000,428000,428000,428000,428000,0
|
|
20240627,164400,2297250000,428000,428000,428000,428000,0
|
|
20240627,164300,2297250000,428000,428000,428000,428000,0
|
|
20240627,164200,2297250000,428000,428000,428000,428000,0
|
|
20240627,164100,2297250000,428000,428000,428000,428000,0
|
|
20240627,164000,2297250000,428000,428000,428000,428000,0
|
|
20240627,163900,2297250000,428000,428000,428000,428000,0
|
|
20240627,163800,2297250000,428000,428000,428000,428000,0
|
|
20240627,163700,2297250000,428000,428000,428000,428000,0
|
|
20240627,163600,2297250000,428000,428000,428000,428000,0
|
|
20240627,163500,2297250000,428000,428000,428000,428000,0
|
|
20240627,163400,2297250000,428000,428000,428000,428000,0
|
|
20240627,163300,2297250000,428000,428000,428000,428000,0
|
|
20240627,163200,2297250000,428000,428000,428000,428000,0
|
|
20240627,163100,2297250000,428000,428000,428000,428000,0
|
|
20240627,163000,2297250000,428000,428000,428000,428000,0
|
|
20240627,162900,2297250000,428000,428000,428000,428000,0
|
|
20240627,162800,2297250000,428000,428000,428000,428000,0
|
|
20240627,162700,2297250000,428000,428000,428000,428000,0
|
|
20240627,162600,2297250000,428000,428000,428000,428000,0
|
|
20240627,162500,2297250000,428000,428000,428000,428000,0
|
|
20240627,162400,2297250000,428000,428000,428000,428000,0
|
|
20240627,162300,2297250000,428000,428000,428000,428000,0
|
|
20240627,162200,2297250000,428000,428000,428000,428000,0
|
|
20240627,162100,2297250000,428000,428000,428000,428000,0
|
|
20240627,162000,2297250000,428000,428000,428000,428000,0
|
|
20240627,161900,2297250000,428000,428000,428000,428000,258
|
|
20240627,161800,2297250000,428000,428000,428000,428000,0
|
|
20240627,161700,2297250000,428000,428000,428000,428000,0
|
|
20240627,161600,2297250000,428000,428000,428000,428000,0
|
|
20240627,161500,2297250000,428000,428000,428000,428000,0
|
|
20240627,161400,2297250000,428000,428000,428000,428000,0
|
|
20240627,161300,2297250000,428000,428000,428000,428000,0
|
|
20240627,161200,2297250000,428000,428000,428000,428000,0
|
|
20240627,161100,2297250000,428000,428000,428000,428000,0
|
|
20240627,161000,2297250000,428000,428000,428000,428000,0
|
|
20240627,160900,2297250000,428000,428000,428000,428000,0
|
|
20240627,160800,2297250000,428000,428000,428000,428000,0
|
|
20240627,160700,2297250000,428000,428000,428000,428000,0
|
|
20240627,160600,2297250000,428000,428000,428000,428000,0
|
|
20240627,160500,2297250000,428000,428000,428000,428000,0
|
|
20240627,160400,2297250000,428000,428000,428000,428000,0
|
|
20240627,160300,2297250000,428000,428000,428000,428000,0
|
|
20240627,160200,2297250000,428000,428000,428000,428000,0
|
|
20240627,160100,2297250000,428000,428000,428000,428000,0
|
|
20240627,160000,2297250000,428000,428000,428000,428000,0
|
|
20240627,155900,2297250000,428000,428000,428000,428000,0
|
|
20240627,155800,2297250000,428000,428000,428000,428000,0
|
|
20240627,155700,2297250000,428000,428000,428000,428000,0
|
|
20240627,155600,2297250000,428000,428000,428000,428000,0
|
|
20240627,155500,2297250000,428000,428000,428000,428000,0
|
|
20240627,155400,2297250000,428000,428000,428000,428000,0
|
|
20240627,155300,2297250000,428000,428000,428000,428000,0
|
|
20240627,155200,2297250000,428000,428000,428000,428000,0
|
|
20240627,155100,2297250000,428000,428000,428000,428000,0
|
|
20240627,155000,2297250000,428000,428000,428000,428000,0
|
|
20240627,154900,2297250000,428000,428000,428000,428000,258
|
|
20240627,154800,2297250000,428000,428000,428000,428000,0
|
|
20240627,154700,2297250000,428000,428000,428000,428000,0
|
|
20240627,154600,2297250000,428000,428000,428000,428000,0
|
|
20240627,154500,2297250000,428000,428000,428000,428000,0
|
|
20240627,154400,2297250000,428000,428000,428000,428000,0
|
|
20240627,154300,2297250000,428000,428000,428000,428000,0
|
|
20240627,154200,2297250000,428000,428000,428000,428000,0
|
|
20240627,154100,2297250000,428000,428000,428000,428000,0
|
|
20240627,154000,2297250000,428000,428000,428000,428000,0
|
|
20240627,153900,2297250000,428000,428000,428000,428000,0
|
|
20240627,153800,2297250000,428000,428000,428000,428000,0
|
|
20240627,153700,2297250000,428000,428000,428000,428000,0
|
|
20240627,153600,2297250000,428000,428000,428000,428000,0
|
|
20240627,153500,2297250000,428000,428000,428000,428000,0
|
|
20240627,153400,2297250000,428000,428000,428000,428000,0
|
|
20240627,153300,2297250000,428000,428000,428000,428000,0
|
|
20240627,153200,2297250000,428000,428000,428000,428000,0
|
|
20240627,153100,2297250000,428000,428000,428000,428000,0
|
|
20240627,153000,2297250000,428000,428000,428000,428000,258
|
|
20240627,152900,2186826000,428000,428000,428000,428000,0
|
|
20240627,152800,2186826000,428000,428000,428000,428000,0
|
|
20240627,152700,2186826000,428000,428000,428000,428000,0
|
|
20240627,152600,2186826000,428000,428000,428000,428000,0
|
|
20240627,152500,2186826000,428000,428000,428000,428000,0
|
|
20240627,152400,2186826000,428000,428000,428000,428000,0
|
|
20240627,152300,2186826000,428000,428000,428000,428000,0
|
|
20240627,152200,2186826000,428000,428000,428000,428000,0
|
|
20240627,152100,2186826000,428000,428000,428000,428000,0
|
|
20240627,152000,2186826000,428000,428000,428000,428000,0
|
|
20240627,151900,2186826000,428000,428000,428000,428000,27
|
|
20240627,151800,2175270000,427500,427500,427500,427500,20
|
|
20240627,151700,2166720000,428000,427500,428000,427500,4
|
|
20240627,151600,2165008500,427500,427500,427500,427500,3
|
|
20240627,151500,2163726000,428000,428000,428000,428000,26
|
|
20240627,151400,2152598000,428000,427500,428000,427500,5
|
|
20240627,151300,2150459000,428500,428500,428500,428500,8
|
|
20240627,151200,2147031000,428500,428500,428500,427500,12
|
|
20240627,151100,2141891000,428000,428000,428000,428000,2
|
|
20240627,151000,2141035000,428500,428000,428500,428000,11
|
|
20240627,150900,2136325500,428000,428000,428000,428000,9
|
|
20240627,150800,2132473500,428000,428000,428000,427500,9
|
|
20240627,150700,2128623000,428000,428000,428000,428000,22
|
|
20240627,150600,2119207000,428000,428500,428500,428000,4
|
|
20240627,150500,2117494500,428500,428500,428500,428500,1
|
|
20240627,150400,2117066000,428000,428500,428500,428000,3
|
|
20240627,150300,2115781500,427000,427000,427000,427000,0
|
|
20240627,150200,2115781500,427000,428500,428500,427000,5
|
|
20240627,150100,2113642000,428500,428500,428500,428500,0
|
|
20240627,150000,2113642000,428500,427000,428500,427000,13
|
|
20240627,145900,2108082000,427000,427000,427000,427000,0
|
|
20240627,145800,2108082000,427000,427000,427000,427000,2
|
|
20240627,145700,2107228000,428000,428000,428000,428000,0
|
|
20240627,145600,2107228000,428000,427000,428000,427000,5
|
|
20240627,145500,2105090000,427000,427000,427000,427000,0
|
|
20240627,145400,2105090000,427000,428000,428000,427000,7
|
|
20240627,145300,2102096000,427000,427000,427000,427000,0
|
|
20240627,145200,2102096000,427000,427000,428000,427000,11
|
|
20240627,145100,2097393000,428000,427000,428000,427000,2
|
|
20240627,145000,2096538000,427000,427000,427000,427000,19
|
|
20240627,144900,2088425000,427000,428000,428000,427000,22
|
|
20240627,144800,2079011000,427000,427000,427000,427000,3
|
|
20240627,144700,2077730000,427500,427000,427500,427000,2
|
|
20240627,144600,2076875500,428500,428000,428500,427000,6
|
|
20240627,144500,2074307000,428500,427000,428500,427000,6
|
|
20240627,144400,2071740000,427000,427000,427000,427000,2
|
|
20240627,144300,2070886000,427000,427000,427000,427000,0
|
|
20240627,144200,2070886000,427000,428000,428000,427000,7
|
|
20240627,144100,2067891500,428000,427000,428000,427000,195
|
|
20240627,144000,1984593500,427000,426500,427000,426500,3
|
|
20240627,143900,1983313500,426500,426500,426500,426500,1
|
|
20240627,143800,1982887000,426000,426000,426000,426000,2
|
|
20240627,143700,1982035000,427000,426000,427000,426000,13
|
|
20240627,143600,1976494000,426000,427000,427000,426000,7
|
|
20240627,143500,1973507000,427000,427000,427000,427000,4
|
|
20240627,143400,1971799000,426000,426000,426000,426000,2
|
|
20240627,143300,1970947000,426000,426000,426000,426000,0
|
|
20240627,143200,1970947000,426000,426000,426000,426000,2
|
|
20240627,143100,1970095000,426000,426000,426000,426000,40
|
|
20240627,143000,1953055000,426000,426500,426500,426000,9
|
|
20240627,142900,1949217500,426000,426500,426500,426000,5
|
|
20240627,142800,1947086500,426000,426000,426000,426000,3
|
|
20240627,142700,1945808500,426000,426000,426000,426000,1
|
|
20240627,142600,1945382500,426000,426000,426000,426000,4
|
|
20240627,142500,1943678500,426000,426000,426000,426000,7
|
|
20240627,142400,1940696500,426000,426000,426000,426000,3
|
|
20240627,142300,1939418500,426500,426500,426500,426500,19
|
|
20240627,142200,1931315000,426000,426000,426000,426000,55
|
|
20240627,142100,1907885000,426500,426500,426500,426000,12
|
|
20240627,142000,1902767500,426500,426500,427000,426500,16
|
|
20240627,141900,1895941000,426000,426000,426000,426000,1
|
|
20240627,141800,1895515000,426000,426000,426000,426000,3
|
|
20240627,141700,1894237000,426000,426000,426000,426000,1
|
|
20240627,141600,1893811000,427000,426000,427000,426000,13
|
|
20240627,141500,1888268000,426000,426000,426000,426000,4
|
|
20240627,141400,1886564000,427000,427000,427000,426000,6
|
|
20240627,141300,1884005000,426000,426000,426000,426000,1
|
|
20240627,141200,1883579000,426000,426000,426000,426000,4
|
|
20240627,141100,1881875000,426000,426000,426000,426000,1
|
|
20240627,141000,1881449000,426000,427000,427000,426000,9
|
|
20240627,140900,1877611000,427000,426000,427000,426000,2
|
|
20240627,140800,1876758000,426000,426000,427000,426000,13
|
|
20240627,140700,1871215000,426500,426500,426500,426500,7
|
|
20240627,140600,1868229500,426500,426500,427000,426500,28
|
|
20240627,140500,1856287000,426500,426500,426500,426500,6
|
|
20240627,140400,1853728000,427000,426500,427000,426500,5
|
|
20240627,140300,1851594000,426500,426500,426500,426500,9
|
|
20240627,140200,1847755500,427000,427000,427000,427000,26
|
|
20240627,140100,1836653500,426500,427000,427000,426500,3
|
|
20240627,140000,1835373000,427000,427000,427000,426500,17
|
|
20240627,135900,1828115000,427000,427000,427000,427000,3
|
|
20240627,135800,1826834000,427000,427500,427500,426500,18
|
|
20240627,135700,1819148000,427500,427000,427500,427000,8
|
|
20240627,135600,1815731000,427000,426500,427500,426500,31
|
|
20240627,135500,1802489000,427000,426500,427000,426500,2
|
|
20240627,135400,1801635500,426500,426500,426500,426500,7
|
|
20240627,135300,1798650000,426500,427000,427000,426500,11
|
|
20240627,135200,1793953500,426500,426500,426500,426500,3
|
|
20240627,135100,1792674000,426500,426500,426500,426500,2
|
|
20240627,135000,1791821000,427000,427000,427000,426500,13
|
|
20240627,134900,1786271000,426500,427000,427000,426500,100
|
|
20240627,134800,1743620000,426500,427000,427000,426500,3
|
|
20240627,134700,1742340000,426500,426500,426500,426500,2
|
|
20240627,134600,1741487000,427000,426500,427000,426500,17
|
|
20240627,134500,1734229000,426500,426500,426500,426500,17
|
|
20240627,134400,1726978500,427000,426500,427000,426500,4
|
|
20240627,134300,1725271500,426500,426500,426500,426500,1
|
|
20240627,134200,1724845000,426500,426500,427000,426500,4
|
|
20240627,134100,1723138500,426500,426500,426500,426500,1
|
|
20240627,134000,1722712000,427000,427000,427000,426500,12
|
|
20240627,133900,1717590000,427000,427000,427000,426500,5
|
|
20240627,133800,1715456500,426500,426500,426500,426500,1
|
|
20240627,133700,1715030000,426500,426500,427000,426500,26
|
|
20240627,133600,1703940500,426500,426500,426500,426500,1
|
|
20240627,133500,1703514000,426500,426500,426500,426500,1
|
|
20240627,133400,1703087500,426500,427000,427000,426500,2
|
|
20240627,133300,1702234000,426500,427000,427000,426500,2
|
|
20240627,133200,1701380500,426500,426500,427000,426500,3
|
|
20240627,133100,1700100500,426500,426500,426500,426500,3
|
|
20240627,133000,1698821000,426500,426500,426500,426500,2
|
|
20240627,132900,1697968000,426500,426500,426500,426500,1
|
|
20240627,132800,1697541500,426500,426500,427500,426500,6
|
|
20240627,132700,1694978500,426500,426500,426500,426500,11
|
|
20240627,132600,1690287000,426500,426500,426500,426500,2
|
|
20240627,132500,1689434000,426500,427000,427000,426500,12
|
|
20240627,132400,1684310500,427000,427000,427000,427000,14
|
|
20240627,132300,1678332500,427000,427000,427000,427000,4
|
|
20240627,132200,1676624500,427500,427000,427500,427000,6
|
|
20240627,132100,1674060000,427000,427000,427000,427000,1
|
|
20240627,132000,1673633000,427000,427000,427000,427000,2
|
|
20240627,131900,1672779000,427000,427000,427000,427000,1
|
|
20240627,131800,1672352000,427000,427000,427000,427000,5
|
|
20240627,131700,1670217000,427000,427000,427000,427000,10
|
|
20240627,131600,1665947000,427000,427000,427000,427000,1
|
|
20240627,131500,1665520000,427500,427500,427500,427500,0
|
|
20240627,131400,1665520000,427500,427500,427500,427500,6
|
|
20240627,131300,1662955000,427000,427000,427000,427000,4
|
|
20240627,131200,1661247000,427500,427500,427500,427500,0
|
|
20240627,131100,1661247000,427500,427500,427500,427500,5
|
|
20240627,131000,1659109500,427000,427500,427500,427000,15
|
|
20240627,130900,1652704000,427000,427000,427000,427000,4
|
|
20240627,130800,1650996000,427000,427000,427000,427000,47
|
|
20240627,130700,1630927000,427000,427000,427000,427000,0
|
|
20240627,130600,1630927000,427000,427000,427000,426500,10
|
|
20240627,130500,1626658500,427000,427000,427000,427000,11
|
|
20240627,130400,1621961500,427000,427000,427000,427000,0
|
|
20240627,130300,1621961500,427000,427000,427000,426500,6
|
|
20240627,130200,1619400000,427000,427000,427000,427000,1
|
|
20240627,130100,1618973000,427000,426500,427000,426500,2
|
|
20240627,130000,1618119500,427000,427500,427500,427000,142
|
|
20240627,125900,1557485000,427000,427000,427000,427000,1
|
|
20240627,125800,1557058000,427000,427000,427000,427000,1
|
|
20240627,125700,1556631000,427000,427500,427500,427000,6
|
|
20240627,125600,1554068500,427000,427000,427000,427000,0
|
|
20240627,125500,1554068500,427000,427000,427000,427000,1
|
|
20240627,125400,1553641500,427500,427000,427500,427000,27
|
|
20240627,125300,1542110500,427000,427000,427000,427000,0
|
|
20240627,125200,1542110500,427000,427000,427000,427000,1
|
|
20240627,125100,1541683500,427500,427500,427500,427500,0
|
|
20240627,125000,1541683500,427500,427500,427500,427500,7
|
|
20240627,124900,1538691000,427500,427500,427500,427500,16
|
|
20240627,124800,1531851000,427500,427500,427500,427500,0
|
|
20240627,124700,1531851000,427500,427500,427500,427500,0
|
|
20240627,124600,1531851000,427500,427500,427500,427500,18
|
|
20240627,124500,1524156000,427500,427500,427500,427500,5
|
|
20240627,124400,1522018500,427500,427500,427500,427500,4
|
|
20240627,124300,1520308500,427500,427500,427500,427500,7
|
|
20240627,124200,1517316000,428000,428000,428000,428000,4
|
|
20240627,124100,1515604000,428000,428000,428000,428000,0
|
|
20240627,124000,1515604000,428000,428000,428000,428000,7
|
|
20240627,123900,1512608000,428000,428000,428000,428000,5
|
|
20240627,123800,1510468000,427500,427500,427500,427500,0
|
|
20240627,123700,1510468000,427500,427500,427500,427500,0
|
|
20240627,123600,1510468000,427500,427500,427500,427500,4
|
|
20240627,123500,1508758000,427500,427500,427500,427500,0
|
|
20240627,123400,1508758000,427500,427500,427500,427500,0
|
|
20240627,123300,1508758000,427500,427500,427500,427500,0
|
|
20240627,123200,1508758000,427500,427500,427500,427500,0
|
|
20240627,123100,1508758000,427500,428000,428000,427500,4
|
|
20240627,123000,1507046500,428000,428000,428000,428000,1
|
|
20240627,122900,1506618500,427500,427500,427500,427500,1
|
|
20240627,122800,1506191000,427500,427500,427500,427500,10
|
|
20240627,122700,1501916000,427500,427500,427500,427500,4
|
|
20240627,122600,1500206000,428000,428000,428000,428000,0
|
|
20240627,122500,1500206000,428000,428000,428000,428000,0
|
|
20240627,122400,1500206000,428000,428000,428000,428000,4
|
|
20240627,122300,1498494000,427500,427500,427500,427500,17
|
|
20240627,122200,1491226500,427500,427500,427500,427500,3
|
|
20240627,122100,1489944000,427500,427500,427500,427500,0
|
|
20240627,122000,1489944000,427500,428000,428000,427500,4
|
|
20240627,121900,1488233000,428000,428000,428000,428000,0
|
|
20240627,121800,1488233000,428000,428000,428000,428000,0
|
|
20240627,121700,1488233000,428000,428000,428000,428000,0
|
|
20240627,121600,1488233000,428000,428000,428000,428000,1
|
|
20240627,121500,1487805000,427500,427500,427500,427500,0
|
|
20240627,121400,1487805000,427500,427500,427500,427500,0
|
|
20240627,121300,1487805000,427500,427500,427500,427500,1
|
|
20240627,121200,1487377500,428000,428000,428000,428000,1
|
|
20240627,121100,1486949500,427500,427500,427500,427500,3
|
|
20240627,121000,1485667000,427500,427500,427500,427500,4
|
|
20240627,120900,1483957000,428000,428000,428000,428000,5
|
|
20240627,120800,1481817000,427500,427500,427500,427500,24
|
|
20240627,120700,1471557000,427500,427500,427500,427500,1
|
|
20240627,120600,1471129500,427500,427500,427500,427500,1
|
|
20240627,120500,1470702000,427500,427500,427500,427500,0
|
|
20240627,120400,1470702000,427500,427500,427500,427500,1
|
|
20240627,120300,1470274500,427500,427500,427500,427500,2
|
|
20240627,120200,1469419500,427500,427500,427500,427500,1
|
|
20240627,120100,1468992000,427500,427500,427500,427500,2
|
|
20240627,120000,1468137000,427500,427000,427500,427000,2
|
|
20240627,115900,1467282500,427000,427000,427000,427000,1
|
|
20240627,115800,1466855500,427500,427500,427500,427500,7
|
|
20240627,115700,1463863000,427500,427500,427500,427500,1
|
|
20240627,115600,1463435500,427000,427000,427000,427000,47
|
|
20240627,115500,1443366500,427000,427000,427000,427000,1
|
|
20240627,115400,1442939500,427000,428000,428000,427000,26
|
|
20240627,115300,1431836500,428000,428000,428000,428000,0
|
|
20240627,115200,1431836500,428000,428000,428000,428000,0
|
|
20240627,115100,1431836500,428000,428000,428000,428000,3
|
|
20240627,115000,1430552500,428000,427500,428000,427000,8
|
|
20240627,114900,1427135000,427500,427500,427500,427500,0
|
|
20240627,114800,1427135000,427500,427500,427500,427500,58
|
|
20240627,114700,1402340000,427500,427500,427500,427500,0
|
|
20240627,114600,1402340000,427500,427500,427500,427500,2
|
|
20240627,114500,1401485000,427500,428000,428000,427500,5
|
|
20240627,114400,1399345500,427500,427500,427500,427500,0
|
|
20240627,114300,1399345500,427500,427500,427500,427500,6
|
|
20240627,114200,1396780500,427500,427500,427500,427500,46
|
|
20240627,114100,1377115500,427500,427500,427500,427500,0
|
|
20240627,114000,1377115500,427500,427500,427500,427500,10
|
|
20240627,113900,1372840500,427500,427500,427500,427500,7
|
|
20240627,113800,1369848000,427500,427500,428000,427500,3
|
|
20240627,113700,1368565000,428000,428000,428000,428000,0
|
|
20240627,113600,1368565000,428000,428000,428000,428000,9
|
|
20240627,113500,1364713000,427500,427500,427500,427500,30
|
|
20240627,113400,1351888000,428000,428000,428000,428000,0
|
|
20240627,113300,1351888000,428000,428000,428000,428000,5
|
|
20240627,113200,1349748000,428000,428000,428000,428000,0
|
|
20240627,113100,1349748000,428000,428000,428000,428000,9
|
|
20240627,113000,1345896000,428000,428000,428000,427500,8
|
|
20240627,112900,1342472500,428000,427500,428000,427500,23
|
|
20240627,112800,1332637500,428000,428000,428000,428000,2
|
|
20240627,112700,1331781500,428000,428000,428000,428000,0
|
|
20240627,112600,1331781500,428000,428000,428000,428000,3
|
|
20240627,112500,1330497500,428000,428000,428000,428000,1
|
|
20240627,112400,1330069500,427500,427500,427500,427500,11
|
|
20240627,112300,1325367000,427500,427500,427500,427500,0
|
|
20240627,112200,1325367000,427500,427500,427500,427500,27
|
|
20240627,112100,1313824500,427500,428000,428000,427500,102
|
|
20240627,112000,1270170500,428000,428000,428000,428000,10
|
|
20240627,111900,1265890500,428000,428000,428000,428000,15
|
|
20240627,111800,1259470500,428000,428000,428000,428000,3
|
|
20240627,111700,1258186500,428000,428000,428000,428000,3
|
|
20240627,111600,1256902500,428500,428500,428500,428000,7
|
|
20240627,111500,1253904000,428500,429000,429000,428500,2
|
|
20240627,111400,1253046500,429000,428500,429000,428500,6
|
|
20240627,111300,1250474000,429000,428500,429000,428500,4
|
|
20240627,111200,1248759000,428500,428500,428500,428500,4
|
|
20240627,111100,1247045000,428500,429000,429000,428500,6
|
|
20240627,111000,1244473500,429000,429000,429000,428500,16
|
|
20240627,110900,1237616000,428500,428500,428500,428500,2
|
|
20240627,110800,1236759000,429000,429000,429000,428500,5
|
|
20240627,110700,1234615000,429500,429500,429500,429500,0
|
|
20240627,110600,1234615000,429500,428500,429500,428500,36
|
|
20240627,110500,1219184500,428500,428500,429000,428500,9
|
|
20240627,110400,1215325500,428500,428500,428500,428500,4
|
|
20240627,110300,1213611500,428500,429000,429000,428500,6
|
|
20240627,110200,1211040000,429000,429000,429000,428500,11
|
|
20240627,110100,1206322500,428500,428500,429000,428500,4
|
|
20240627,110000,1204608000,428500,428500,429000,428500,6
|
|
20240627,105900,1202036000,428500,428000,428500,428000,28
|
|
20240627,105800,1190049000,428000,428000,428000,428000,6
|
|
20240627,105700,1187481000,429000,428500,429000,428500,8
|
|
20240627,105600,1184050500,428000,428000,428000,428000,4
|
|
20240627,105500,1182338500,428500,429000,429000,428500,3
|
|
20240627,105400,1181052500,428500,428500,428500,428500,8
|
|
20240627,105300,1177624500,428000,428500,428500,428000,4
|
|
20240627,105200,1175911500,428500,428500,429000,428500,6
|
|
20240627,105100,1173339000,428000,428000,428500,428000,5
|
|
20240627,105000,1171198500,428000,428000,428000,428000,5
|
|
20240627,104900,1169058500,428500,428500,429000,428500,14
|
|
20240627,104800,1163058000,428000,428500,428500,428000,8
|
|
20240627,104700,1159630500,428500,428500,428500,428500,5
|
|
20240627,104600,1157488000,428500,428500,428500,428000,41
|
|
20240627,104500,1139938500,428000,428000,428000,428000,4
|
|
20240627,104400,1138226500,428500,428000,428500,428000,55
|
|
20240627,104300,1114660000,428000,428500,428500,428000,57
|
|
20240627,104200,1090236000,428500,428500,428500,428500,5
|
|
20240627,104100,1088093500,428500,428500,428500,428500,3
|
|
20240627,104000,1086808000,429000,428500,429000,428500,7
|
|
20240627,103900,1083808000,429000,428500,429000,428500,16
|
|
20240627,103800,1076951000,428500,428500,428500,428500,8
|
|
20240627,103700,1073523000,428500,428500,428500,428000,13
|
|
20240627,103600,1067954000,428500,428500,428500,428500,2
|
|
20240627,103500,1067097000,428500,428500,428500,428500,3
|
|
20240627,103400,1065811500,428500,428500,428500,428500,8
|
|
20240627,103300,1062383500,428500,428000,428500,428000,5
|
|
20240627,103200,1060241500,428000,428000,428000,428000,0
|
|
20240627,103100,1060241500,428000,429000,429000,428000,12
|
|
20240627,103000,1055100500,428500,428500,429000,428500,8
|
|
20240627,102900,1051672000,429000,429000,429000,429000,6
|
|
20240627,102800,1049098000,429000,429000,429000,429000,5
|
|
20240627,102700,1046953000,429000,428500,429000,428500,20
|
|
20240627,102600,1038382500,428500,428500,428500,428500,4
|
|
20240627,102500,1036668500,429000,428500,429000,428000,73
|
|
20240627,102400,1005403500,428500,428000,428500,428000,34
|
|
20240627,102300,990849000,427500,427500,427500,427500,3
|
|
20240627,102200,989566500,427500,427500,427500,427500,0
|
|
20240627,102100,989566500,427500,427500,427500,427500,26
|
|
20240627,102000,978451500,428000,427500,428000,427500,40
|
|
20240627,101900,961350500,428000,428000,428000,428000,110
|
|
20240627,101800,914270500,428500,428500,428500,428500,0
|
|
20240627,101700,914270500,428500,428000,428500,428000,34
|
|
20240627,101600,899717500,428000,428000,428000,428000,1
|
|
20240627,101500,899289500,428500,428500,428500,428000,56
|
|
20240627,101400,875296000,429000,428500,429000,428500,6
|
|
20240627,101300,872724500,428500,430000,430000,428500,109
|
|
20240627,101200,825959500,430000,430500,430500,430000,115
|
|
20240627,101100,776487000,431000,431000,431000,431000,0
|
|
20240627,101000,776487000,431000,430500,431000,430500,7
|
|
20240627,100900,773471000,431000,431000,431000,431000,0
|
|
20240627,100800,773471000,431000,431000,431000,431000,4
|
|
20240627,100700,771747000,431000,431000,431000,431000,1
|
|
20240627,100600,771316000,431500,431000,431500,431000,6
|
|
20240627,100500,768729500,432000,432000,432000,432000,2
|
|
20240627,100400,767865500,431000,431000,431000,431000,0
|
|
20240627,100300,767865500,431000,432500,432500,431000,26
|
|
20240627,100200,756650500,431000,431000,431000,431000,5
|
|
20240627,100100,754495500,431500,431500,431500,431000,14
|
|
20240627,100000,748455000,431500,431500,431500,431500,3
|
|
20240627,095900,747160500,430500,430500,430500,430500,1
|
|
20240627,095800,746730000,430500,431000,431500,430500,81
|
|
20240627,095700,711847000,430500,430500,430500,430500,0
|
|
20240627,095600,711847000,430500,430500,430500,430500,0
|
|
20240627,095500,711847000,430500,430500,430500,430500,16
|
|
20240627,095400,704959000,430500,430500,430500,430500,5
|
|
20240627,095300,702806500,430500,430500,430500,430500,27
|
|
20240627,095200,691183000,430500,430500,430500,430500,15
|
|
20240627,095100,684725500,430500,430500,430500,430000,15
|
|
20240627,095000,678269500,430500,430500,430500,430500,1
|
|
20240627,094900,677839000,430000,430000,430000,430000,42
|
|
20240627,094800,659779000,430500,430500,430500,430500,0
|
|
20240627,094700,659779000,430500,430500,430500,430500,5
|
|
20240627,094600,657626500,430500,430500,430500,430500,2
|
|
20240627,094500,656765500,430500,430500,430500,430500,0
|
|
20240627,094400,656765500,430500,430500,430500,430500,53
|
|
20240627,094300,633949000,430500,430500,430500,430500,2
|
|
20240627,094200,633088000,430500,430500,430500,430500,10
|
|
20240627,094100,628783000,431000,431000,431000,431000,2
|
|
20240627,094000,627921000,431000,431000,431000,431000,1
|
|
20240627,093900,627490000,430500,430500,430500,430500,4
|
|
20240627,093800,625768000,431000,431000,431000,431000,22
|
|
20240627,093700,616286000,431000,431000,431000,431000,2
|
|
20240627,093600,615424000,431000,431000,431000,431000,6
|
|
20240627,093500,612838000,431000,431000,431000,430500,16
|
|
20240627,093400,605947000,430500,430500,430500,430500,0
|
|
20240627,093300,605947000,430500,431000,431000,430500,5
|
|
20240627,093200,603793500,431000,431000,431000,431000,21
|
|
20240627,093100,594742500,431000,431000,431000,431000,8
|
|
20240627,093000,591294500,431000,431000,431000,431000,15
|
|
20240627,092900,584829500,431000,431000,431000,431000,66
|
|
20240627,092800,556383500,431000,431000,431000,431000,1
|
|
20240627,092700,555952500,431000,431000,431000,431000,22
|
|
20240627,092600,546470500,431000,431500,431500,431000,4
|
|
20240627,092500,544745500,431500,431000,431500,431000,7
|
|
20240627,092400,541727000,430500,431000,432500,430500,110
|
|
20240627,092300,494319000,431000,432000,432000,431000,86
|
|
20240627,092200,457199500,432500,432500,432500,432500,60
|
|
20240627,092100,431249500,432500,432500,432500,432500,4
|
|
20240627,092000,429519500,432500,432500,432500,432500,8
|
|
20240627,091900,426059500,432500,432500,432500,432000,14
|
|
20240627,091800,420005000,432500,433000,433000,432000,40
|
|
20240627,091700,402718000,433000,432500,433000,432500,19
|
|
20240627,091600,394499000,432500,433500,433500,432500,25
|
|
20240627,091500,383676000,433500,433500,433500,433500,11
|
|
20240627,091400,378907500,433500,434000,434000,433500,11
|
|
20240627,091300,374138000,433500,433500,433500,433500,24
|
|
20240627,091200,363734000,434000,434500,434500,434000,57
|
|
20240627,091100,338971000,434500,433000,434500,433000,30
|
|
20240627,091000,325957000,433000,433000,433000,431500,44
|
|
20240627,090900,306934000,431500,433000,434000,431000,47
|
|
20240627,090800,286599000,433000,430500,433000,430000,23
|
|
20240627,090700,276691000,430500,431000,431000,430500,53
|
|
20240627,090600,253869500,431000,432500,432500,431000,17
|
|
20240627,090500,246538000,431000,432500,432500,430500,31
|
|
20240627,090400,233176500,431000,430500,431000,430500,25
|
|
20240627,090300,222404000,430500,430000,430500,430000,10
|
|
20240627,090200,218103000,430000,429000,431000,429000,39
|
|
20240627,090100,201350500,429000,430000,430000,428500,199
|
|
20240627,090000,115934000,430500,431000,434000,430500,268
|