676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,201300,174109550,28000,28000,28000,28000,107
|
|
20240628,201200,174109550,28000,28000,28000,28000,0
|
|
20240628,201100,174109550,28000,28000,28000,28000,0
|
|
20240628,201000,174109550,28000,28000,28000,28000,0
|
|
20240628,200900,174109550,28000,28000,28000,28000,0
|
|
20240628,200800,174109550,28000,28000,28000,28000,0
|
|
20240628,200700,174109550,28000,28000,28000,28000,0
|
|
20240628,200600,174109550,28000,28000,28000,28000,0
|
|
20240628,200500,174109550,28000,28000,28000,28000,0
|
|
20240628,200400,174109550,28000,28000,28000,28000,0
|
|
20240628,200300,174109550,28000,28000,28000,28000,0
|
|
20240628,200200,174109550,28000,28000,28000,28000,0
|
|
20240628,200100,174109550,28000,28000,28000,28000,0
|
|
20240628,200000,174109550,28000,28000,28000,28000,0
|
|
20240628,195900,174109550,28000,28000,28000,28000,0
|
|
20240628,195800,174109550,28000,28000,28000,28000,0
|
|
20240628,195700,174109550,28000,28000,28000,28000,0
|
|
20240628,195600,174109550,28000,28000,28000,28000,0
|
|
20240628,195500,174109550,28000,28000,28000,28000,0
|
|
20240628,195400,174109550,28000,28000,28000,28000,0
|
|
20240628,195300,174109550,28000,28000,28000,28000,0
|
|
20240628,195200,174109550,28000,28000,28000,28000,0
|
|
20240628,195100,174109550,28000,28000,28000,28000,0
|
|
20240628,195000,174109550,28000,28000,28000,28000,0
|
|
20240628,194900,174109550,28000,28000,28000,28000,0
|
|
20240628,194800,174109550,28000,28000,28000,28000,0
|
|
20240628,194700,174109550,28000,28000,28000,28000,0
|
|
20240628,194600,174109550,28000,28000,28000,28000,0
|
|
20240628,194500,174109550,28000,28000,28000,28000,0
|
|
20240628,194400,174109550,28000,28000,28000,28000,0
|
|
20240628,194300,174109550,28000,28000,28000,28000,107
|
|
20240628,194200,174109550,28000,28000,28000,28000,0
|
|
20240628,194100,174109550,28000,28000,28000,28000,0
|
|
20240628,194000,174109550,28000,28000,28000,28000,0
|
|
20240628,193900,174109550,28000,28000,28000,28000,0
|
|
20240628,193800,174109550,28000,28000,28000,28000,0
|
|
20240628,193700,174109550,28000,28000,28000,28000,0
|
|
20240628,193600,174109550,28000,28000,28000,28000,0
|
|
20240628,193500,174109550,28000,28000,28000,28000,0
|
|
20240628,193400,174109550,28000,28000,28000,28000,0
|
|
20240628,193300,174109550,28000,28000,28000,28000,0
|
|
20240628,193200,174109550,28000,28000,28000,28000,0
|
|
20240628,193100,174109550,28000,28000,28000,28000,0
|
|
20240628,193000,174109550,28000,28000,28000,28000,0
|
|
20240628,192900,174109550,28000,28000,28000,28000,0
|
|
20240628,192800,174109550,28000,28000,28000,28000,0
|
|
20240628,192700,174109550,28000,28000,28000,28000,0
|
|
20240628,192600,174109550,28000,28000,28000,28000,0
|
|
20240628,192500,174109550,28000,28000,28000,28000,0
|
|
20240628,192400,174109550,28000,28000,28000,28000,0
|
|
20240628,192300,174109550,28000,28000,28000,28000,0
|
|
20240628,192200,174109550,28000,28000,28000,28000,0
|
|
20240628,192100,174109550,28000,28000,28000,28000,0
|
|
20240628,192000,174109550,28000,28000,28000,28000,0
|
|
20240628,191900,174109550,28000,28000,28000,28000,0
|
|
20240628,191800,174109550,28000,28000,28000,28000,0
|
|
20240628,191700,174109550,28000,28000,28000,28000,0
|
|
20240628,191600,174109550,28000,28000,28000,28000,0
|
|
20240628,191500,174109550,28000,28000,28000,28000,0
|
|
20240628,191400,174109550,28000,28000,28000,28000,0
|
|
20240628,191300,174109550,28000,28000,28000,28000,107
|
|
20240628,191200,174109550,28000,28000,28000,28000,0
|
|
20240628,191100,174109550,28000,28000,28000,28000,0
|
|
20240628,191000,174109550,28000,28000,28000,28000,0
|
|
20240628,190900,174109550,28000,28000,28000,28000,0
|
|
20240628,190800,174109550,28000,28000,28000,28000,0
|
|
20240628,190700,174109550,28000,28000,28000,28000,0
|
|
20240628,190600,174109550,28000,28000,28000,28000,0
|
|
20240628,190500,174109550,28000,28000,28000,28000,0
|
|
20240628,190400,174109550,28000,28000,28000,28000,0
|
|
20240628,190300,174109550,28000,28000,28000,28000,0
|
|
20240628,190200,174109550,28000,28000,28000,28000,0
|
|
20240628,190100,174109550,28000,28000,28000,28000,0
|
|
20240628,190000,174109550,28000,28000,28000,28000,0
|
|
20240628,185900,174109550,28000,28000,28000,28000,0
|
|
20240628,185800,174109550,28000,28000,28000,28000,0
|
|
20240628,185700,174109550,28000,28000,28000,28000,0
|
|
20240628,185600,174109550,28000,28000,28000,28000,0
|
|
20240628,185500,174109550,28000,28000,28000,28000,0
|
|
20240628,185400,174109550,28000,28000,28000,28000,0
|
|
20240628,185300,174109550,28000,28000,28000,28000,0
|
|
20240628,185200,174109550,28000,28000,28000,28000,0
|
|
20240628,185100,174109550,28000,28000,28000,28000,0
|
|
20240628,185000,174109550,28000,28000,28000,28000,0
|
|
20240628,184900,174109550,28000,28000,28000,28000,0
|
|
20240628,184800,174109550,28000,28000,28000,28000,0
|
|
20240628,184700,174109550,28000,28000,28000,28000,0
|
|
20240628,184600,174109550,28000,28000,28000,28000,0
|
|
20240628,184500,174109550,28000,28000,28000,28000,0
|
|
20240628,184400,174109550,28000,28000,28000,28000,0
|
|
20240628,184300,174109550,28000,28000,28000,28000,107
|
|
20240628,184200,174109550,28000,28000,28000,28000,0
|
|
20240628,184100,174109550,28000,28000,28000,28000,0
|
|
20240628,184000,174109550,28000,28000,28000,28000,0
|
|
20240628,183900,174109550,28000,28000,28000,28000,0
|
|
20240628,183800,174109550,28000,28000,28000,28000,0
|
|
20240628,183700,174109550,28000,28000,28000,28000,0
|
|
20240628,183600,174109550,28000,28000,28000,28000,0
|
|
20240628,183500,174109550,28000,28000,28000,28000,0
|
|
20240628,183400,174109550,28000,28000,28000,28000,0
|
|
20240628,183300,174109550,28000,28000,28000,28000,0
|
|
20240628,183200,174109550,28000,28000,28000,28000,0
|
|
20240628,183100,174109550,28000,28000,28000,28000,0
|
|
20240628,183000,174109550,28000,28000,28000,28000,0
|
|
20240628,182900,174109550,28000,28000,28000,28000,0
|
|
20240628,182800,174109550,28000,28000,28000,28000,0
|
|
20240628,182700,174109550,28000,28000,28000,28000,0
|
|
20240628,182600,174109550,28000,28000,28000,28000,0
|
|
20240628,182500,174109550,28000,28000,28000,28000,0
|
|
20240628,182400,174109550,28000,28000,28000,28000,0
|
|
20240628,182300,174109550,28000,28000,28000,28000,0
|
|
20240628,182200,174109550,28000,28000,28000,28000,0
|
|
20240628,182100,174109550,28000,28000,28000,28000,0
|
|
20240628,182000,174109550,28000,28000,28000,28000,0
|
|
20240628,181900,174109550,28000,28000,28000,28000,0
|
|
20240628,181800,174109550,28000,28000,28000,28000,0
|
|
20240628,181700,174109550,28000,28000,28000,28000,0
|
|
20240628,181600,174109550,28000,28000,28000,28000,0
|
|
20240628,181500,174109550,28000,28000,28000,28000,0
|
|
20240628,181400,174109550,28000,28000,28000,28000,0
|
|
20240628,181300,174109550,28000,28000,28000,28000,107
|
|
20240628,181200,174109550,28000,28000,28000,28000,0
|
|
20240628,181100,174109550,28000,28000,28000,28000,0
|
|
20240628,181000,174109550,28000,28000,28000,28000,0
|
|
20240628,180900,174109550,28000,28000,28000,28000,0
|
|
20240628,180800,174109550,28000,28000,28000,28000,0
|
|
20240628,180700,174109550,28000,28000,28000,28000,0
|
|
20240628,180600,174109550,28000,28000,28000,28000,0
|
|
20240628,180500,174109550,28000,28000,28000,28000,0
|
|
20240628,180400,174109550,28000,28000,28000,28000,0
|
|
20240628,180300,174109550,28000,28000,28000,28000,0
|
|
20240628,180200,174109550,28000,28000,28000,28000,0
|
|
20240628,180100,174109550,28000,28000,28000,28000,0
|
|
20240628,180000,174109550,28000,28000,28000,28000,0
|
|
20240628,175900,174109550,28000,28000,28000,28000,0
|
|
20240628,175800,174109550,28000,28000,28000,28000,0
|
|
20240628,175700,174109550,28000,28000,28000,28000,0
|
|
20240628,175600,174109550,28000,28000,28000,28000,0
|
|
20240628,175500,174109550,28000,28000,28000,28000,0
|
|
20240628,175400,174109550,28000,28000,28000,28000,0
|
|
20240628,175300,174109550,28000,28000,28000,28000,0
|
|
20240628,175200,174109550,28000,28000,28000,28000,0
|
|
20240628,175100,174109550,28000,28000,28000,28000,0
|
|
20240628,175000,174109550,28000,28000,28000,28000,0
|
|
20240628,174900,174109550,28000,28000,28000,28000,0
|
|
20240628,174800,174109550,28000,28000,28000,28000,0
|
|
20240628,174700,174109550,28000,28000,28000,28000,0
|
|
20240628,174600,174109550,28000,28000,28000,28000,0
|
|
20240628,174500,174109550,28000,28000,28000,28000,0
|
|
20240628,174400,174109550,28000,28000,28000,28000,0
|
|
20240628,174300,174109550,28000,28000,28000,28000,107
|
|
20240628,174200,174109550,28000,28000,28000,28000,0
|
|
20240628,174100,174109550,28000,28000,28000,28000,0
|
|
20240628,174000,174109550,28000,28000,28000,28000,0
|
|
20240628,173900,174109550,28000,28000,28000,28000,0
|
|
20240628,173800,174109550,28000,28000,28000,28000,0
|
|
20240628,173700,174109550,28000,28000,28000,28000,0
|
|
20240628,173600,174109550,28000,28000,28000,28000,0
|
|
20240628,173500,174109550,28000,28000,28000,28000,0
|
|
20240628,173400,174109550,28000,28000,28000,28000,0
|
|
20240628,173300,174109550,28000,28000,28000,28000,0
|
|
20240628,173200,174109550,28000,28000,28000,28000,0
|
|
20240628,173100,174109550,28000,28000,28000,28000,0
|
|
20240628,173000,174109550,28000,28000,28000,28000,0
|
|
20240628,172900,174109550,28000,28000,28000,28000,0
|
|
20240628,172800,174109550,28000,28000,28000,28000,0
|
|
20240628,172700,174109550,28000,28000,28000,28000,0
|
|
20240628,172600,174109550,28000,28000,28000,28000,0
|
|
20240628,172500,174109550,28000,28000,28000,28000,0
|
|
20240628,172400,174109550,28000,28000,28000,28000,0
|
|
20240628,172300,174109550,28000,28000,28000,28000,0
|
|
20240628,172200,174109550,28000,28000,28000,28000,0
|
|
20240628,172100,174109550,28000,28000,28000,28000,0
|
|
20240628,172000,174109550,28000,28000,28000,28000,0
|
|
20240628,171900,174109550,28000,28000,28000,28000,0
|
|
20240628,171800,174109550,28000,28000,28000,28000,0
|
|
20240628,171700,174109550,28000,28000,28000,28000,0
|
|
20240628,171600,174109550,28000,28000,28000,28000,0
|
|
20240628,171500,174109550,28000,28000,28000,28000,0
|
|
20240628,171400,174109550,28000,28000,28000,28000,0
|
|
20240628,171300,174109550,28000,28000,28000,28000,107
|
|
20240628,171200,174109550,28000,28000,28000,28000,0
|
|
20240628,171100,174109550,28000,28000,28000,28000,0
|
|
20240628,171000,174109550,28000,28000,28000,28000,0
|
|
20240628,170900,174109550,28000,28000,28000,28000,0
|
|
20240628,170800,174109550,28000,28000,28000,28000,0
|
|
20240628,170700,174109550,28000,28000,28000,28000,0
|
|
20240628,170600,174109550,28000,28000,28000,28000,0
|
|
20240628,170500,174109550,28000,28000,28000,28000,0
|
|
20240628,170400,174109550,28000,28000,28000,28000,0
|
|
20240628,170300,174109550,28000,28000,28000,28000,0
|
|
20240628,170200,174109550,28000,28000,28000,28000,0
|
|
20240628,170100,174109550,28000,28000,28000,28000,0
|
|
20240628,170000,174109550,28000,28000,28000,28000,0
|
|
20240628,165900,174109550,28000,28000,28000,28000,0
|
|
20240628,165800,174109550,28000,28000,28000,28000,0
|
|
20240628,165700,174109550,28000,28000,28000,28000,0
|
|
20240628,165600,174109550,28000,28000,28000,28000,0
|
|
20240628,165500,174109550,28000,28000,28000,28000,0
|
|
20240628,165400,174109550,28000,28000,28000,28000,0
|
|
20240628,165300,174109550,28000,28000,28000,28000,0
|
|
20240628,165200,174109550,28000,28000,28000,28000,0
|
|
20240628,165100,174109550,28000,28000,28000,28000,0
|
|
20240628,165000,174109550,28000,28000,28000,28000,0
|
|
20240628,164900,174109550,28000,28000,28000,28000,0
|
|
20240628,164800,174109550,28000,28000,28000,28000,0
|
|
20240628,164700,174109550,28000,28000,28000,28000,0
|
|
20240628,164600,174109550,28000,28000,28000,28000,0
|
|
20240628,164500,174109550,28000,28000,28000,28000,0
|
|
20240628,164400,174109550,28000,28000,28000,28000,0
|
|
20240628,164300,174109550,28000,28000,28000,28000,107
|
|
20240628,164200,174109550,28000,28000,28000,28000,0
|
|
20240628,164100,174109550,28000,28000,28000,28000,0
|
|
20240628,164000,174109550,28000,28000,28000,28000,0
|
|
20240628,163900,174109550,28000,28000,28000,28000,0
|
|
20240628,163800,174109550,28000,28000,28000,28000,0
|
|
20240628,163700,174109550,28000,28000,28000,28000,0
|
|
20240628,163600,174109550,28000,28000,28000,28000,0
|
|
20240628,163500,174109550,28000,28000,28000,28000,0
|
|
20240628,163400,174109550,28000,28000,28000,28000,0
|
|
20240628,163300,174109550,28000,28000,28000,28000,0
|
|
20240628,163200,174109550,28000,28000,28000,28000,0
|
|
20240628,163100,174109550,28000,28000,28000,28000,0
|
|
20240628,163000,174109550,28000,28000,28000,28000,0
|
|
20240628,162900,174109550,28000,28000,28000,28000,0
|
|
20240628,162800,174109550,28000,28000,28000,28000,0
|
|
20240628,162700,174109550,28000,28000,28000,28000,0
|
|
20240628,162600,174109550,28000,28000,28000,28000,0
|
|
20240628,162500,174109550,28000,28000,28000,28000,0
|
|
20240628,162400,174109550,28000,28000,28000,28000,0
|
|
20240628,162300,174109550,28000,28000,28000,28000,0
|
|
20240628,162200,174109550,28000,28000,28000,28000,0
|
|
20240628,162100,174109550,28000,28000,28000,28000,0
|
|
20240628,162000,174109550,28000,28000,28000,28000,0
|
|
20240628,161900,174109550,28000,28000,28000,28000,0
|
|
20240628,161800,174109550,28000,28000,28000,28000,0
|
|
20240628,161700,174109550,28000,28000,28000,28000,0
|
|
20240628,161600,174109550,28000,28000,28000,28000,0
|
|
20240628,161500,174109550,28000,28000,28000,28000,0
|
|
20240628,161400,174109550,28000,28000,28000,28000,0
|
|
20240628,161300,174109550,28000,28000,28000,28000,107
|
|
20240628,161200,174109550,28000,28000,28000,28000,0
|
|
20240628,161100,174109550,28000,28000,28000,28000,0
|
|
20240628,161000,174109550,28000,28000,28000,28000,0
|
|
20240628,160900,174109550,28000,28000,28000,28000,0
|
|
20240628,160800,174109550,28000,28000,28000,28000,0
|
|
20240628,160700,174109550,28000,28000,28000,28000,0
|
|
20240628,160600,174109550,28000,28000,28000,28000,0
|
|
20240628,160500,174109550,28000,28000,28000,28000,0
|
|
20240628,160400,174109550,28000,28000,28000,28000,0
|
|
20240628,160300,174109550,28000,28000,28000,28000,0
|
|
20240628,160200,174109550,28000,28000,28000,28000,0
|
|
20240628,160100,174109550,28000,28000,28000,28000,0
|
|
20240628,160000,174109550,28000,28000,28000,28000,0
|
|
20240628,155900,174109550,28000,28000,28000,28000,0
|
|
20240628,155800,174109550,28000,28000,28000,28000,0
|
|
20240628,155700,174109550,28000,28000,28000,28000,0
|
|
20240628,155600,174109550,28000,28000,28000,28000,0
|
|
20240628,155500,174109550,28000,28000,28000,28000,0
|
|
20240628,155400,174109550,28000,28000,28000,28000,0
|
|
20240628,155300,174109550,28000,28000,28000,28000,0
|
|
20240628,155200,174109550,28000,28000,28000,28000,0
|
|
20240628,155100,174109550,28000,28000,28000,28000,0
|
|
20240628,155000,174109550,28000,28000,28000,28000,0
|
|
20240628,154900,174109550,28000,28000,28000,28000,0
|
|
20240628,154800,174109550,28000,28000,28000,28000,0
|
|
20240628,154700,174109550,28000,28000,28000,28000,0
|
|
20240628,154600,174109550,28000,28000,28000,28000,0
|
|
20240628,154500,174109550,28000,28000,28000,28000,0
|
|
20240628,154400,174109550,28000,28000,28000,28000,0
|
|
20240628,154300,174109550,28000,28000,28000,28000,107
|
|
20240628,154200,174109550,28000,28000,28000,28000,0
|
|
20240628,154100,174109550,28000,28000,28000,28000,0
|
|
20240628,154000,174109550,28000,28000,28000,28000,0
|
|
20240628,153900,174109550,28000,28000,28000,28000,0
|
|
20240628,153800,174109550,28000,28000,28000,28000,0
|
|
20240628,153700,174109550,28000,28000,28000,28000,0
|
|
20240628,153600,174109550,28000,28000,28000,28000,0
|
|
20240628,153500,174109550,28000,28000,28000,28000,0
|
|
20240628,153400,174109550,28000,28000,28000,28000,0
|
|
20240628,153300,174109550,28000,28000,28000,28000,0
|
|
20240628,153200,174109550,28000,28000,28000,28000,0
|
|
20240628,153100,174109550,28000,28000,28000,28000,0
|
|
20240628,153000,174109550,28000,28000,28000,28000,107
|
|
20240628,152900,171113550,27850,27850,27850,27850,0
|
|
20240628,152800,171113550,27850,27850,27850,27850,0
|
|
20240628,152700,171113550,27850,27850,27850,27850,0
|
|
20240628,152600,171113550,27850,27850,27850,27850,0
|
|
20240628,152500,171113550,27850,27850,27850,27850,0
|
|
20240628,152400,171113550,27850,27850,27850,27850,0
|
|
20240628,152300,171113550,27850,27850,27850,27850,0
|
|
20240628,152200,171113550,27850,27850,27850,27850,0
|
|
20240628,152100,171113550,27850,27850,27850,27850,0
|
|
20240628,152000,171113550,27850,27850,27850,27850,0
|
|
20240628,151900,171113550,27850,27850,27850,27850,4
|
|
20240628,151800,171002150,27850,27850,27850,27850,0
|
|
20240628,151700,171002150,27850,27800,27850,27800,6
|
|
20240628,151600,170835150,27800,27800,27800,27800,2
|
|
20240628,151500,170779550,27800,27800,27800,27800,1
|
|
20240628,151400,170751750,27800,27800,27850,27800,104
|
|
20240628,151300,167860500,27800,27800,27800,27800,51
|
|
20240628,151200,166442700,27800,27850,27850,27800,314
|
|
20240628,151100,157713400,27850,27800,27850,27800,54
|
|
20240628,151000,156212100,27800,27800,27800,27800,1
|
|
20240628,150900,156184300,27800,27850,27850,27800,3
|
|
20240628,150800,156100850,27800,27800,27850,27800,4
|
|
20240628,150700,155989600,27850,27800,27850,27800,12
|
|
20240628,150600,155655950,27800,27800,27800,27800,2
|
|
20240628,150500,155600350,27800,27800,27850,27800,7
|
|
20240628,150400,155405650,27800,27850,27900,27800,789
|
|
20240628,150300,133467000,27850,27850,27850,27850,300
|
|
20240628,150200,125112000,27850,27850,27850,27850,503
|
|
20240628,150100,111103450,27900,27900,27900,27900,1
|
|
20240628,150000,111075550,27900,27850,27900,27850,14
|
|
20240628,145900,110685150,27900,27900,27900,27900,1
|
|
20240628,145800,110657250,27850,27900,27900,27850,406
|
|
20240628,145700,99330100,27900,27950,27950,27900,99
|
|
20240628,145600,96563150,27950,27950,27950,27950,52
|
|
20240628,145500,95109750,28000,27950,28000,27950,3
|
|
20240628,145400,95025850,27950,27950,27950,27950,1
|
|
20240628,145300,94997900,27950,27950,27950,27900,53
|
|
20240628,145200,93516600,27950,28000,28000,27950,3
|
|
20240628,145100,93432700,27950,27950,27950,27950,2
|
|
20240628,145000,93376800,27950,27950,27950,27950,1
|
|
20240628,144900,93348850,27950,27950,27950,27950,3
|
|
20240628,144800,93265000,28000,27950,28000,27950,3
|
|
20240628,144700,93181100,27950,27950,27950,27950,1
|
|
20240628,144600,93153150,27950,27950,27950,27950,2
|
|
20240628,144500,93097250,27950,27950,27950,27950,3
|
|
20240628,144400,93013400,27950,27950,27950,27950,1
|
|
20240628,144300,92985450,27950,27950,28000,27950,3
|
|
20240628,144200,92901550,27950,27950,27950,27950,2
|
|
20240628,144100,92845650,27950,27950,27950,27950,3
|
|
20240628,144000,92761800,28000,27950,28000,27950,2
|
|
20240628,143900,92705850,27950,27950,27950,27950,4
|
|
20240628,143800,92594050,27950,27950,27950,27950,1
|
|
20240628,143700,92566100,27950,27950,27950,27950,2
|
|
20240628,143600,92510200,28000,27950,28000,27950,5
|
|
20240628,143500,92370400,28000,27900,28000,27900,4
|
|
20240628,143400,92258700,27900,27900,27900,27900,1
|
|
20240628,143300,92230800,28000,27950,28000,27950,2
|
|
20240628,143200,92174850,27950,27950,27950,27950,3
|
|
20240628,143100,92091000,27950,27950,27950,27950,1
|
|
20240628,143000,92063050,27950,27950,28000,27950,4
|
|
20240628,142900,91951200,28000,27950,28000,27950,6
|
|
20240628,142800,91783250,27950,27950,27950,27950,3
|
|
20240628,142700,91699400,27950,27950,27950,27950,70
|
|
20240628,142600,89742900,27950,27950,27950,27950,1
|
|
20240628,142500,89714950,27950,27950,27950,27950,2
|
|
20240628,142400,89659050,28000,27950,28000,27950,4
|
|
20240628,142300,89547200,27950,27950,27950,27950,2
|
|
20240628,142200,89491300,27950,27950,27950,27950,1
|
|
20240628,142100,89463350,27950,27950,28000,27950,3
|
|
20240628,142000,89379450,27950,27950,27950,27950,3
|
|
20240628,141900,89295600,27950,27950,27950,27950,2
|
|
20240628,141800,89239700,27950,28000,28000,27950,2
|
|
20240628,141700,89183750,27950,27950,27950,27950,2
|
|
20240628,141600,89127850,27950,27950,27950,27950,3
|
|
20240628,141500,89044000,27950,27950,27950,27950,0
|
|
20240628,141400,89044000,27950,27950,28000,27950,5
|
|
20240628,141300,88904200,27950,27950,27950,27950,1
|
|
20240628,141200,88876250,27950,27950,27950,27950,3
|
|
20240628,141100,88792400,27950,28000,28000,27950,2
|
|
20240628,141000,88736450,27950,27950,27950,27950,2
|
|
20240628,140900,88680550,27950,27950,28000,27950,4
|
|
20240628,140800,88568700,27950,27950,27950,27950,2
|
|
20240628,140700,88512800,27950,27950,27950,27950,2
|
|
20240628,140600,88456900,27950,28000,28000,27950,2
|
|
20240628,140500,88400950,27950,27950,27950,27950,3
|
|
20240628,140400,88317100,27950,28000,28000,27950,54
|
|
20240628,140300,86805450,28000,28000,28000,28000,2
|
|
20240628,140200,86749450,28050,28000,28050,28000,3
|
|
20240628,140100,86665400,28000,28000,28000,28000,3
|
|
20240628,140000,86581400,28000,28000,28000,28000,1
|
|
20240628,135900,86553400,28050,28000,28050,28000,2
|
|
20240628,135800,86497350,28100,28000,28100,28000,4
|
|
20240628,135700,86385200,28000,28000,28000,28000,2
|
|
20240628,135600,86329200,27950,27950,27950,27950,1
|
|
20240628,135500,86301250,28000,28050,28050,28000,26
|
|
20240628,135400,85572000,27950,28050,28050,27950,2
|
|
20240628,135300,85516000,28000,28000,28000,28000,1
|
|
20240628,135200,85488000,28000,28000,28000,28000,0
|
|
20240628,135100,85488000,28000,28000,28000,28000,0
|
|
20240628,135000,85488000,28000,28000,28000,28000,0
|
|
20240628,134900,85488000,28000,28000,28000,28000,0
|
|
20240628,134800,85488000,28000,28000,28000,28000,0
|
|
20240628,134700,85488000,28000,28000,28000,28000,0
|
|
20240628,134600,85488000,28000,28000,28000,28000,0
|
|
20240628,134500,85488000,28000,28000,28000,28000,0
|
|
20240628,134400,85488000,28000,28000,28000,28000,19
|
|
20240628,134300,84956000,28000,28000,28000,28000,0
|
|
20240628,134200,84956000,28000,28000,28000,28000,0
|
|
20240628,134100,84956000,28000,28000,28000,28000,0
|
|
20240628,134000,84956000,28000,28000,28000,28000,0
|
|
20240628,133900,84956000,28000,28000,28000,28000,0
|
|
20240628,133800,84956000,28000,28000,28000,28000,0
|
|
20240628,133700,84956000,28000,28000,28000,28000,0
|
|
20240628,133600,84956000,28000,28000,28000,28000,0
|
|
20240628,133500,84956000,28000,28000,28000,28000,0
|
|
20240628,133400,84956000,28000,28000,28000,28000,0
|
|
20240628,133300,84956000,28000,28000,28000,28000,0
|
|
20240628,133200,84956000,28000,28000,28000,28000,0
|
|
20240628,133100,84956000,28000,28000,28000,28000,0
|
|
20240628,133000,84956000,28000,28000,28000,28000,0
|
|
20240628,132900,84956000,28000,28000,28000,28000,1
|
|
20240628,132800,84928000,27950,27950,27950,27950,0
|
|
20240628,132700,84928000,27950,27950,27950,27950,0
|
|
20240628,132600,84928000,27950,27950,27950,27950,2
|
|
20240628,132500,84872100,27950,27950,27950,27950,17
|
|
20240628,132400,84396950,28000,28000,28000,28000,0
|
|
20240628,132300,84396950,28000,28000,28000,28000,0
|
|
20240628,132200,84396950,28000,28000,28000,28000,0
|
|
20240628,132100,84396950,28000,28000,28000,28000,3
|
|
20240628,132000,84312950,28000,28000,28000,28000,0
|
|
20240628,131900,84312950,28000,28000,28000,28000,2
|
|
20240628,131800,84256950,28000,28000,28000,28000,2
|
|
20240628,131700,84200950,28000,28000,28000,28000,0
|
|
20240628,131600,84200950,28000,28000,28000,28000,0
|
|
20240628,131500,84200950,28000,28000,28000,28000,0
|
|
20240628,131400,84200950,28000,28000,28000,28000,1
|
|
20240628,131300,84172950,28000,28000,28000,28000,0
|
|
20240628,131200,84172950,28000,28000,28000,28000,2
|
|
20240628,131100,84116950,28050,28050,28050,28050,0
|
|
20240628,131000,84116950,28050,28050,28050,28050,4
|
|
20240628,130900,84004750,28050,28050,28050,28050,0
|
|
20240628,130800,84004750,28050,28050,28050,28050,0
|
|
20240628,130700,84004750,28050,28050,28050,28050,0
|
|
20240628,130600,84004750,28050,28050,28050,28050,0
|
|
20240628,130500,84004750,28050,28050,28050,28050,0
|
|
20240628,130400,84004750,28050,28050,28050,28050,0
|
|
20240628,130300,84004750,28050,28050,28050,28050,0
|
|
20240628,130200,84004750,28050,28050,28050,28050,0
|
|
20240628,130100,84004750,28050,28050,28050,28050,0
|
|
20240628,130000,84004750,28050,28050,28050,28050,0
|
|
20240628,125900,84004750,28050,28050,28050,28050,0
|
|
20240628,125800,84004750,28050,28050,28050,28050,0
|
|
20240628,125700,84004750,28050,28050,28050,28050,0
|
|
20240628,125600,84004750,28050,28050,28050,28050,0
|
|
20240628,125500,84004750,28050,28100,28100,28050,8
|
|
20240628,125400,83780000,27950,27950,27950,27950,0
|
|
20240628,125300,83780000,27950,27950,27950,27950,0
|
|
20240628,125200,83780000,27950,27950,27950,27950,0
|
|
20240628,125100,83780000,27950,27950,27950,27950,0
|
|
20240628,125000,83780000,27950,27950,27950,27950,0
|
|
20240628,124900,83780000,27950,27950,27950,27950,0
|
|
20240628,124800,83780000,27950,27950,27950,27950,0
|
|
20240628,124700,83780000,27950,27950,27950,27950,0
|
|
20240628,124600,83780000,27950,27950,27950,27950,0
|
|
20240628,124500,83780000,27950,27950,27950,27950,0
|
|
20240628,124400,83780000,27950,27950,27950,27950,0
|
|
20240628,124300,83780000,27950,27950,27950,27950,0
|
|
20240628,124200,83780000,27950,27950,27950,27950,0
|
|
20240628,124100,83780000,27950,27950,27950,27950,0
|
|
20240628,124000,83780000,27950,27950,27950,27950,0
|
|
20240628,123900,83780000,27950,27950,27950,27950,0
|
|
20240628,123800,83780000,27950,27950,27950,27950,0
|
|
20240628,123700,83780000,27950,27950,27950,27950,0
|
|
20240628,123600,83780000,27950,27950,27950,27950,0
|
|
20240628,123500,83780000,27950,27950,27950,27950,0
|
|
20240628,123400,83780000,27950,27950,27950,27950,0
|
|
20240628,123300,83780000,27950,27950,27950,27950,0
|
|
20240628,123200,83780000,27950,27950,27950,27950,0
|
|
20240628,123100,83780000,27950,27950,27950,27950,0
|
|
20240628,123000,83780000,27950,27950,27950,27950,0
|
|
20240628,122900,83780000,27950,27950,27950,27950,0
|
|
20240628,122800,83780000,27950,27950,27950,27950,0
|
|
20240628,122700,83780000,27950,27950,27950,27950,0
|
|
20240628,122600,83780000,27950,27950,27950,27950,0
|
|
20240628,122500,83780000,27950,27950,27950,27950,0
|
|
20240628,122400,83780000,27950,28050,28050,27950,330
|
|
20240628,122300,74552350,28100,28100,28100,28100,0
|
|
20240628,122200,74552350,28100,28100,28100,28100,0
|
|
20240628,122100,74552350,28100,28100,28100,28100,0
|
|
20240628,122000,74552350,28100,28100,28100,28100,0
|
|
20240628,121900,74552350,28100,28100,28100,28100,0
|
|
20240628,121800,74552350,28100,28100,28100,28100,0
|
|
20240628,121700,74552350,28100,28100,28100,28100,1
|
|
20240628,121600,74524250,28100,28100,28100,28100,1
|
|
20240628,121500,74496150,28100,28100,28100,28100,0
|
|
20240628,121400,74496150,28100,28100,28100,28100,0
|
|
20240628,121300,74496150,28100,28100,28100,28100,0
|
|
20240628,121200,74496150,28100,28100,28100,28100,0
|
|
20240628,121100,74496150,28100,28100,28100,28100,0
|
|
20240628,121000,74496150,28100,28100,28100,28100,0
|
|
20240628,120900,74496150,28100,28100,28100,28100,1
|
|
20240628,120800,74468050,28100,28100,28100,28100,0
|
|
20240628,120700,74468050,28100,28100,28100,28100,0
|
|
20240628,120600,74468050,28100,28100,28100,28100,0
|
|
20240628,120500,74468050,28100,28100,28100,28100,1
|
|
20240628,120400,74439950,28100,28100,28100,28100,0
|
|
20240628,120300,74439950,28100,28100,28100,28100,0
|
|
20240628,120200,74439950,28100,28100,28100,28100,0
|
|
20240628,120100,74439950,28100,28100,28100,28100,0
|
|
20240628,120000,74439950,28100,28100,28100,28100,0
|
|
20240628,115900,74439950,28100,28100,28100,28100,0
|
|
20240628,115800,74439950,28100,28100,28100,28100,0
|
|
20240628,115700,74439950,28100,28100,28100,28100,1
|
|
20240628,115600,74411850,28000,28000,28000,28000,12
|
|
20240628,115500,74075850,28000,28000,28000,28000,5
|
|
20240628,115400,73935850,28100,28100,28100,28100,0
|
|
20240628,115300,73935850,28100,28100,28100,28100,0
|
|
20240628,115200,73935850,28100,28100,28100,28100,0
|
|
20240628,115100,73935850,28100,28100,28100,28100,0
|
|
20240628,115000,73935850,28100,28100,28100,28100,0
|
|
20240628,114900,73935850,28100,28100,28100,28100,0
|
|
20240628,114800,73935850,28100,28100,28100,28100,0
|
|
20240628,114700,73935850,28100,28100,28100,28100,0
|
|
20240628,114600,73935850,28100,28100,28100,28100,0
|
|
20240628,114500,73935850,28100,28100,28100,28100,0
|
|
20240628,114400,73935850,28100,28100,28100,28100,0
|
|
20240628,114300,73935850,28100,28100,28100,28100,0
|
|
20240628,114200,73935850,28100,28100,28100,28100,0
|
|
20240628,114100,73935850,28100,28100,28100,28100,0
|
|
20240628,114000,73935850,28100,28100,28100,28100,0
|
|
20240628,113900,73935850,28100,28100,28100,28100,0
|
|
20240628,113800,73935850,28100,28100,28100,28100,0
|
|
20240628,113700,73935850,28100,28100,28100,28100,0
|
|
20240628,113600,73935850,28100,28100,28100,28100,0
|
|
20240628,113500,73935850,28100,28100,28100,28100,0
|
|
20240628,113400,73935850,28100,28100,28100,28100,0
|
|
20240628,113300,73935850,28100,28100,28100,28100,0
|
|
20240628,113200,73935850,28100,28100,28100,28100,0
|
|
20240628,113100,73935850,28100,28100,28100,28100,2
|
|
20240628,113000,73879650,28100,28100,28100,28100,0
|
|
20240628,112900,73879650,28100,28100,28100,28100,0
|
|
20240628,112800,73879650,28100,28100,28100,28100,0
|
|
20240628,112700,73879650,28100,28100,28100,28100,0
|
|
20240628,112600,73879650,28100,28100,28100,28100,0
|
|
20240628,112500,73879650,28100,28100,28100,28100,235
|
|
20240628,112400,67276150,28100,28100,28100,28100,0
|
|
20240628,112300,67276150,28100,28100,28100,28100,0
|
|
20240628,112200,67276150,28100,28100,28100,28100,0
|
|
20240628,112100,67276150,28100,28100,28100,28100,0
|
|
20240628,112000,67276150,28100,28100,28100,28100,0
|
|
20240628,111900,67276150,28100,28100,28100,28100,0
|
|
20240628,111800,67276150,28100,28100,28100,28100,0
|
|
20240628,111700,67276150,28100,28100,28100,28100,0
|
|
20240628,111600,67276150,28100,28100,28100,28100,0
|
|
20240628,111500,67276150,28100,28100,28100,28100,0
|
|
20240628,111400,67276150,28100,28100,28100,28100,0
|
|
20240628,111300,67276150,28100,28100,28100,28100,0
|
|
20240628,111200,67276150,28100,28100,28100,28100,0
|
|
20240628,111100,67276150,28100,28100,28100,28100,0
|
|
20240628,111000,67276150,28100,28100,28100,28100,0
|
|
20240628,110900,67276150,28100,28100,28100,28100,0
|
|
20240628,110800,67276150,28100,28100,28100,28100,0
|
|
20240628,110700,67276150,28100,28100,28100,28100,0
|
|
20240628,110600,67276150,28100,28100,28100,28100,0
|
|
20240628,110500,67276150,28100,28100,28100,28100,0
|
|
20240628,110400,67276150,28100,28100,28100,28100,0
|
|
20240628,110300,67276150,28100,28100,28100,28100,0
|
|
20240628,110200,67276150,28100,28100,28100,28100,0
|
|
20240628,110100,67276150,28100,28100,28100,28100,0
|
|
20240628,110000,67276150,28100,28100,28100,28100,0
|
|
20240628,105900,67276150,28100,28100,28100,28100,0
|
|
20240628,105800,67276150,28100,28100,28100,28100,0
|
|
20240628,105700,67276150,28100,28100,28100,28100,0
|
|
20240628,105600,67276150,28100,28100,28100,28100,0
|
|
20240628,105500,67276150,28100,28100,28100,28100,0
|
|
20240628,105400,67276150,28100,28100,28100,28100,0
|
|
20240628,105300,67276150,28100,28100,28100,28100,0
|
|
20240628,105200,67276150,28100,28100,28100,28100,0
|
|
20240628,105100,67276150,28100,28100,28100,28100,0
|
|
20240628,105000,67276150,28100,28100,28100,28100,0
|
|
20240628,104900,67276150,28100,28100,28100,28100,0
|
|
20240628,104800,67276150,28100,28100,28100,28100,0
|
|
20240628,104700,67276150,28100,28100,28100,28100,0
|
|
20240628,104600,67276150,28100,28100,28100,28100,0
|
|
20240628,104500,67276150,28100,28100,28100,28100,0
|
|
20240628,104400,67276150,28100,28100,28100,28100,0
|
|
20240628,104300,67276150,28100,28100,28100,28100,0
|
|
20240628,104200,67276150,28100,28100,28100,28100,0
|
|
20240628,104100,67276150,28100,27900,28100,27900,398
|
|
20240628,104000,56158750,28000,27900,28000,27900,116
|
|
20240628,103900,52920750,27900,27900,27900,27900,200
|
|
20240628,103800,47340750,28000,28000,28000,28000,0
|
|
20240628,103700,47340750,28000,28000,28000,28000,0
|
|
20240628,103600,47340750,28000,28000,28000,28000,2
|
|
20240628,103500,47284750,27850,27850,27850,27850,0
|
|
20240628,103400,47284750,27850,27850,27850,27850,0
|
|
20240628,103300,47284750,27850,27850,27850,27850,0
|
|
20240628,103200,47284750,27850,27850,27850,27850,0
|
|
20240628,103100,47284750,27850,28100,28100,27850,101
|
|
20240628,103000,44471100,28100,28100,28100,28100,102
|
|
20240628,102900,41604900,28100,28100,28100,28100,0
|
|
20240628,102800,41604900,28100,28100,28100,28100,1
|
|
20240628,102700,41576800,28100,28100,28100,28100,0
|
|
20240628,102600,41576800,28100,28100,28100,28100,2
|
|
20240628,102500,41520600,28100,28100,28100,28100,0
|
|
20240628,102400,41520600,28100,28100,28100,28100,3
|
|
20240628,102300,41436300,28100,28100,28100,28100,20
|
|
20240628,102200,40874300,28100,28100,28100,28100,0
|
|
20240628,102100,40874300,28100,28100,28100,28100,50
|
|
20240628,102000,39469300,28100,28100,28100,28100,0
|
|
20240628,101900,39469300,28100,28100,28100,28100,0
|
|
20240628,101800,39469300,28100,28100,28100,28100,0
|
|
20240628,101700,39469300,28100,28100,28100,28100,0
|
|
20240628,101600,39469300,28100,28100,28100,28100,0
|
|
20240628,101500,39469300,28100,28100,28100,28100,0
|
|
20240628,101400,39469300,28100,28100,28100,28100,1
|
|
20240628,101300,39441200,28100,28100,28100,28100,17
|
|
20240628,101200,38963500,28100,28100,28100,28100,0
|
|
20240628,101100,38963500,28100,28100,28100,28100,0
|
|
20240628,101000,38963500,28100,28000,28100,28000,233
|
|
20240628,100900,32419600,28000,27900,28000,27900,100
|
|
20240628,100800,29622000,27900,27900,27900,27900,0
|
|
20240628,100700,29622000,27900,27900,27900,27900,0
|
|
20240628,100600,29622000,27900,27900,27900,27900,0
|
|
20240628,100500,29622000,27900,27900,27900,27900,0
|
|
20240628,100400,29622000,27900,27900,27900,27900,0
|
|
20240628,100300,29622000,27900,27900,27900,27900,119
|
|
20240628,100200,26301900,27900,27900,27900,27900,0
|
|
20240628,100100,26301900,27900,27900,27900,27900,0
|
|
20240628,100000,26301900,27900,27900,27900,27900,1
|
|
20240628,095900,26274000,27900,27900,27900,27900,0
|
|
20240628,095800,26274000,27900,27900,27900,27900,0
|
|
20240628,095700,26274000,27900,27900,27900,27900,0
|
|
20240628,095600,26274000,27900,27900,27900,27900,7
|
|
20240628,095500,26078700,27900,27800,27900,27800,4
|
|
20240628,095400,25967400,27900,27900,27900,27900,134
|
|
20240628,095300,22228800,27950,27950,27950,27950,0
|
|
20240628,095200,22228800,27950,27950,27950,27950,30
|
|
20240628,095100,21390300,27950,27950,27950,27950,0
|
|
20240628,095000,21390300,27950,27950,27950,27950,50
|
|
20240628,094900,19992800,28000,28000,28000,28000,1
|
|
20240628,094800,19964800,28000,28000,28000,28000,1
|
|
20240628,094700,19936800,28000,28000,28000,28000,2
|
|
20240628,094600,19880800,28000,28000,28000,28000,5
|
|
20240628,094500,19740800,28050,28050,28050,28050,0
|
|
20240628,094400,19740800,28050,28050,28050,28050,0
|
|
20240628,094300,19740800,28050,28050,28050,28050,0
|
|
20240628,094200,19740800,28050,28050,28050,28050,0
|
|
20240628,094100,19740800,28050,28050,28050,28050,0
|
|
20240628,094000,19740800,28050,28050,28050,28050,0
|
|
20240628,093900,19740800,28050,28050,28050,28050,0
|
|
20240628,093800,19740800,28050,28050,28050,28050,5
|
|
20240628,093700,19600550,28050,28050,28050,28050,0
|
|
20240628,093600,19600550,28050,28050,28050,28050,0
|
|
20240628,093500,19600550,28050,28050,28050,28050,0
|
|
20240628,093400,19600550,28050,28050,28050,28050,0
|
|
20240628,093300,19600550,28050,28050,28050,28050,0
|
|
20240628,093200,19600550,28050,27900,28050,27900,51
|
|
20240628,093100,18177500,27900,27950,27950,27900,20
|
|
20240628,093000,17619250,27900,27900,27900,27900,0
|
|
20240628,092900,17619250,27900,27900,27900,27900,0
|
|
20240628,092800,17619250,27900,27900,27900,27900,0
|
|
20240628,092700,17619250,27900,27900,27900,27900,0
|
|
20240628,092600,17619250,27900,27950,27950,27900,16
|
|
20240628,092500,17172550,27950,27950,27950,27950,4
|
|
20240628,092400,17060750,27950,27950,27950,27950,21
|
|
20240628,092300,16473800,28000,28000,28000,28000,0
|
|
20240628,092200,16473800,28000,28000,28000,28000,1
|
|
20240628,092100,16445800,28000,28000,28000,28000,0
|
|
20240628,092000,16445800,28000,28000,28000,28000,0
|
|
20240628,091900,16445800,28000,28000,28000,28000,0
|
|
20240628,091800,16445800,28000,28000,28000,28000,5
|
|
20240628,091700,16305800,28100,28100,28100,28100,200
|
|
20240628,091600,10685800,27950,27950,27950,27950,0
|
|
20240628,091500,10685800,27950,27950,27950,27950,0
|
|
20240628,091400,10685800,27950,27950,27950,27950,1
|
|
20240628,091300,10657850,27950,27950,27950,27950,0
|
|
20240628,091200,10657850,27950,27950,27950,27950,2
|
|
20240628,091100,10601950,27950,27950,27950,27950,5
|
|
20240628,091000,10462200,27950,27950,27950,27950,0
|
|
20240628,090900,10462200,27950,27950,27950,27950,0
|
|
20240628,090800,10462200,27950,27950,27950,27950,0
|
|
20240628,090700,10462200,27950,27950,27950,27950,5
|
|
20240628,090600,10322450,27950,27950,27950,27950,5
|
|
20240628,090500,10182700,27950,27900,27950,27900,55
|
|
20240628,090400,8647700,27900,27750,27900,27750,4
|
|
20240628,090300,8536400,27700,27700,27700,27700,0
|
|
20240628,090200,8536400,27700,27800,27800,27700,50
|
|
20240628,090100,7147750,27800,27900,27900,27800,250
|
|
20240628,090000,196000,28000,28000,28000,28000,7
|