676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,201300,380093000,44800,44800,44800,44800,88
|
|
20240627,201200,380093000,44800,44800,44800,44800,0
|
|
20240627,201100,380093000,44800,44800,44800,44800,0
|
|
20240627,201000,380093000,44800,44800,44800,44800,0
|
|
20240627,200900,380093000,44800,44800,44800,44800,0
|
|
20240627,200800,380093000,44800,44800,44800,44800,0
|
|
20240627,200700,380093000,44800,44800,44800,44800,0
|
|
20240627,200600,380093000,44800,44800,44800,44800,0
|
|
20240627,200500,380093000,44800,44800,44800,44800,0
|
|
20240627,200400,380093000,44800,44800,44800,44800,0
|
|
20240627,200300,380093000,44800,44800,44800,44800,0
|
|
20240627,200200,380093000,44800,44800,44800,44800,0
|
|
20240627,200100,380093000,44800,44800,44800,44800,0
|
|
20240627,200000,380093000,44800,44800,44800,44800,0
|
|
20240627,195900,380093000,44800,44800,44800,44800,0
|
|
20240627,195800,380093000,44800,44800,44800,44800,0
|
|
20240627,195700,380093000,44800,44800,44800,44800,0
|
|
20240627,195600,380093000,44800,44800,44800,44800,0
|
|
20240627,195500,380093000,44800,44800,44800,44800,0
|
|
20240627,195400,380093000,44800,44800,44800,44800,0
|
|
20240627,195300,380093000,44800,44800,44800,44800,0
|
|
20240627,195200,380093000,44800,44800,44800,44800,0
|
|
20240627,195100,380093000,44800,44800,44800,44800,0
|
|
20240627,195000,380093000,44800,44800,44800,44800,0
|
|
20240627,194900,380093000,44800,44800,44800,44800,0
|
|
20240627,194800,380093000,44800,44800,44800,44800,0
|
|
20240627,194700,380093000,44800,44800,44800,44800,0
|
|
20240627,194600,380093000,44800,44800,44800,44800,0
|
|
20240627,194500,380093000,44800,44800,44800,44800,0
|
|
20240627,194400,380093000,44800,44800,44800,44800,0
|
|
20240627,194300,380093000,44800,44800,44800,44800,88
|
|
20240627,194200,380093000,44800,44800,44800,44800,0
|
|
20240627,194100,380093000,44800,44800,44800,44800,0
|
|
20240627,194000,380093000,44800,44800,44800,44800,0
|
|
20240627,193900,380093000,44800,44800,44800,44800,0
|
|
20240627,193800,380093000,44800,44800,44800,44800,0
|
|
20240627,193700,380093000,44800,44800,44800,44800,0
|
|
20240627,193600,380093000,44800,44800,44800,44800,0
|
|
20240627,193500,380093000,44800,44800,44800,44800,0
|
|
20240627,193400,380093000,44800,44800,44800,44800,0
|
|
20240627,193300,380093000,44800,44800,44800,44800,0
|
|
20240627,193200,380093000,44800,44800,44800,44800,0
|
|
20240627,193100,380093000,44800,44800,44800,44800,0
|
|
20240627,193000,380093000,44800,44800,44800,44800,0
|
|
20240627,192900,380093000,44800,44800,44800,44800,0
|
|
20240627,192800,380093000,44800,44800,44800,44800,0
|
|
20240627,192700,380093000,44800,44800,44800,44800,0
|
|
20240627,192600,380093000,44800,44800,44800,44800,0
|
|
20240627,192500,380093000,44800,44800,44800,44800,0
|
|
20240627,192400,380093000,44800,44800,44800,44800,0
|
|
20240627,192300,380093000,44800,44800,44800,44800,0
|
|
20240627,192200,380093000,44800,44800,44800,44800,0
|
|
20240627,192100,380093000,44800,44800,44800,44800,0
|
|
20240627,192000,380093000,44800,44800,44800,44800,0
|
|
20240627,191900,380093000,44800,44800,44800,44800,0
|
|
20240627,191800,380093000,44800,44800,44800,44800,0
|
|
20240627,191700,380093000,44800,44800,44800,44800,0
|
|
20240627,191600,380093000,44800,44800,44800,44800,0
|
|
20240627,191500,380093000,44800,44800,44800,44800,0
|
|
20240627,191400,380093000,44800,44800,44800,44800,0
|
|
20240627,191300,380093000,44800,44800,44800,44800,88
|
|
20240627,191200,380093000,44800,44800,44800,44800,0
|
|
20240627,191100,380093000,44800,44800,44800,44800,0
|
|
20240627,191000,380093000,44800,44800,44800,44800,0
|
|
20240627,190900,380093000,44800,44800,44800,44800,0
|
|
20240627,190800,380093000,44800,44800,44800,44800,0
|
|
20240627,190700,380093000,44800,44800,44800,44800,0
|
|
20240627,190600,380093000,44800,44800,44800,44800,0
|
|
20240627,190500,380093000,44800,44800,44800,44800,0
|
|
20240627,190400,380093000,44800,44800,44800,44800,0
|
|
20240627,190300,380093000,44800,44800,44800,44800,0
|
|
20240627,190200,380093000,44800,44800,44800,44800,0
|
|
20240627,190100,380093000,44800,44800,44800,44800,0
|
|
20240627,190000,380093000,44800,44800,44800,44800,0
|
|
20240627,185900,380093000,44800,44800,44800,44800,0
|
|
20240627,185800,380093000,44800,44800,44800,44800,0
|
|
20240627,185700,380093000,44800,44800,44800,44800,0
|
|
20240627,185600,380093000,44800,44800,44800,44800,0
|
|
20240627,185500,380093000,44800,44800,44800,44800,0
|
|
20240627,185400,380093000,44800,44800,44800,44800,0
|
|
20240627,185300,380093000,44800,44800,44800,44800,0
|
|
20240627,185200,380093000,44800,44800,44800,44800,0
|
|
20240627,185100,380093000,44800,44800,44800,44800,0
|
|
20240627,185000,380093000,44800,44800,44800,44800,0
|
|
20240627,184900,380093000,44800,44800,44800,44800,0
|
|
20240627,184800,380093000,44800,44800,44800,44800,0
|
|
20240627,184700,380093000,44800,44800,44800,44800,0
|
|
20240627,184600,380093000,44800,44800,44800,44800,0
|
|
20240627,184500,380093000,44800,44800,44800,44800,0
|
|
20240627,184400,380093000,44800,44800,44800,44800,0
|
|
20240627,184300,380093000,44800,44800,44800,44800,88
|
|
20240627,184200,380093000,44800,44800,44800,44800,0
|
|
20240627,184100,380093000,44800,44800,44800,44800,0
|
|
20240627,184000,380093000,44800,44800,44800,44800,0
|
|
20240627,183900,380093000,44800,44800,44800,44800,0
|
|
20240627,183800,380093000,44800,44800,44800,44800,0
|
|
20240627,183700,380093000,44800,44800,44800,44800,0
|
|
20240627,183600,380093000,44800,44800,44800,44800,0
|
|
20240627,183500,380093000,44800,44800,44800,44800,0
|
|
20240627,183400,380093000,44800,44800,44800,44800,0
|
|
20240627,183300,380093000,44800,44800,44800,44800,0
|
|
20240627,183200,380093000,44800,44800,44800,44800,0
|
|
20240627,183100,380093000,44800,44800,44800,44800,0
|
|
20240627,183000,380093000,44800,44800,44800,44800,0
|
|
20240627,182900,380093000,44800,44800,44800,44800,0
|
|
20240627,182800,380093000,44800,44800,44800,44800,0
|
|
20240627,182700,380093000,44800,44800,44800,44800,0
|
|
20240627,182600,380093000,44800,44800,44800,44800,0
|
|
20240627,182500,380093000,44800,44800,44800,44800,0
|
|
20240627,182400,380093000,44800,44800,44800,44800,0
|
|
20240627,182300,380093000,44800,44800,44800,44800,0
|
|
20240627,182200,380093000,44800,44800,44800,44800,0
|
|
20240627,182100,380093000,44800,44800,44800,44800,0
|
|
20240627,182000,380093000,44800,44800,44800,44800,0
|
|
20240627,181900,380093000,44800,44800,44800,44800,0
|
|
20240627,181800,380093000,44800,44800,44800,44800,0
|
|
20240627,181700,380093000,44800,44800,44800,44800,0
|
|
20240627,181600,380093000,44800,44800,44800,44800,0
|
|
20240627,181500,380093000,44800,44800,44800,44800,0
|
|
20240627,181400,380093000,44800,44800,44800,44800,0
|
|
20240627,181300,380093000,44800,44800,44800,44800,88
|
|
20240627,181200,380093000,44800,44800,44800,44800,0
|
|
20240627,181100,380093000,44800,44800,44800,44800,0
|
|
20240627,181000,380093000,44800,44800,44800,44800,0
|
|
20240627,180900,380093000,44800,44800,44800,44800,0
|
|
20240627,180800,380093000,44800,44800,44800,44800,0
|
|
20240627,180700,380093000,44800,44800,44800,44800,0
|
|
20240627,180600,380093000,44800,44800,44800,44800,0
|
|
20240627,180500,380093000,44800,44800,44800,44800,0
|
|
20240627,180400,380093000,44800,44800,44800,44800,0
|
|
20240627,180300,380093000,44800,44800,44800,44800,0
|
|
20240627,180200,380093000,44800,44800,44800,44800,0
|
|
20240627,180100,380093000,44800,44800,44800,44800,0
|
|
20240627,180000,380093000,44800,44800,44800,44800,0
|
|
20240627,175900,380093000,44800,44800,44800,44800,0
|
|
20240627,175800,380093000,44800,44800,44800,44800,0
|
|
20240627,175700,380093000,44800,44800,44800,44800,0
|
|
20240627,175600,380093000,44800,44800,44800,44800,0
|
|
20240627,175500,380093000,44800,44800,44800,44800,0
|
|
20240627,175400,380093000,44800,44800,44800,44800,0
|
|
20240627,175300,380093000,44800,44800,44800,44800,0
|
|
20240627,175200,380093000,44800,44800,44800,44800,0
|
|
20240627,175100,380093000,44800,44800,44800,44800,0
|
|
20240627,175000,380093000,44800,44800,44800,44800,0
|
|
20240627,174900,380093000,44800,44800,44800,44800,0
|
|
20240627,174800,380093000,44800,44800,44800,44800,0
|
|
20240627,174700,380093000,44800,44800,44800,44800,0
|
|
20240627,174600,380093000,44800,44800,44800,44800,0
|
|
20240627,174500,380093000,44800,44800,44800,44800,0
|
|
20240627,174400,380093000,44800,44800,44800,44800,0
|
|
20240627,174300,380093000,44800,44800,44800,44800,88
|
|
20240627,174200,380093000,44800,44800,44800,44800,0
|
|
20240627,174100,380093000,44800,44800,44800,44800,0
|
|
20240627,174000,380093000,44800,44800,44800,44800,0
|
|
20240627,173900,380093000,44800,44800,44800,44800,0
|
|
20240627,173800,380093000,44800,44800,44800,44800,0
|
|
20240627,173700,380093000,44800,44800,44800,44800,0
|
|
20240627,173600,380093000,44800,44800,44800,44800,0
|
|
20240627,173500,380093000,44800,44800,44800,44800,0
|
|
20240627,173400,380093000,44800,44800,44800,44800,0
|
|
20240627,173300,380093000,44800,44800,44800,44800,0
|
|
20240627,173200,380093000,44800,44800,44800,44800,0
|
|
20240627,173100,380093000,44800,44800,44800,44800,0
|
|
20240627,173000,380093000,44800,44800,44800,44800,0
|
|
20240627,172900,380093000,44800,44800,44800,44800,0
|
|
20240627,172800,380093000,44800,44800,44800,44800,0
|
|
20240627,172700,380093000,44800,44800,44800,44800,0
|
|
20240627,172600,380093000,44800,44800,44800,44800,0
|
|
20240627,172500,380093000,44800,44800,44800,44800,0
|
|
20240627,172400,380093000,44800,44800,44800,44800,0
|
|
20240627,172300,380093000,44800,44800,44800,44800,0
|
|
20240627,172200,380093000,44800,44800,44800,44800,0
|
|
20240627,172100,380093000,44800,44800,44800,44800,0
|
|
20240627,172000,380093000,44800,44800,44800,44800,0
|
|
20240627,171900,380093000,44800,44800,44800,44800,0
|
|
20240627,171800,380093000,44800,44800,44800,44800,0
|
|
20240627,171700,380093000,44800,44800,44800,44800,0
|
|
20240627,171600,380093000,44800,44800,44800,44800,0
|
|
20240627,171500,380093000,44800,44800,44800,44800,0
|
|
20240627,171400,380093000,44800,44800,44800,44800,0
|
|
20240627,171300,380093000,44800,44800,44800,44800,88
|
|
20240627,171200,380093000,44800,44800,44800,44800,0
|
|
20240627,171100,380093000,44800,44800,44800,44800,0
|
|
20240627,171000,380093000,44800,44800,44800,44800,0
|
|
20240627,170900,380093000,44800,44800,44800,44800,0
|
|
20240627,170800,380093000,44800,44800,44800,44800,0
|
|
20240627,170700,380093000,44800,44800,44800,44800,0
|
|
20240627,170600,380093000,44800,44800,44800,44800,0
|
|
20240627,170500,380093000,44800,44800,44800,44800,0
|
|
20240627,170400,380093000,44800,44800,44800,44800,0
|
|
20240627,170300,380093000,44800,44800,44800,44800,0
|
|
20240627,170200,380093000,44800,44800,44800,44800,0
|
|
20240627,170100,380093000,44800,44800,44800,44800,0
|
|
20240627,170000,380093000,44800,44800,44800,44800,0
|
|
20240627,165900,380093000,44800,44800,44800,44800,0
|
|
20240627,165800,380093000,44800,44800,44800,44800,0
|
|
20240627,165700,380093000,44800,44800,44800,44800,0
|
|
20240627,165600,380093000,44800,44800,44800,44800,0
|
|
20240627,165500,380093000,44800,44800,44800,44800,0
|
|
20240627,165400,380093000,44800,44800,44800,44800,0
|
|
20240627,165300,380093000,44800,44800,44800,44800,0
|
|
20240627,165200,380093000,44800,44800,44800,44800,0
|
|
20240627,165100,380093000,44800,44800,44800,44800,0
|
|
20240627,165000,380093000,44800,44800,44800,44800,0
|
|
20240627,164900,380093000,44800,44800,44800,44800,0
|
|
20240627,164800,380093000,44800,44800,44800,44800,0
|
|
20240627,164700,380093000,44800,44800,44800,44800,0
|
|
20240627,164600,380093000,44800,44800,44800,44800,0
|
|
20240627,164500,380093000,44800,44800,44800,44800,0
|
|
20240627,164400,380093000,44800,44800,44800,44800,0
|
|
20240627,164300,380093000,44800,44800,44800,44800,88
|
|
20240627,164200,380093000,44800,44800,44800,44800,0
|
|
20240627,164100,380093000,44800,44800,44800,44800,0
|
|
20240627,164000,380093000,44800,44800,44800,44800,0
|
|
20240627,163900,380093000,44800,44800,44800,44800,0
|
|
20240627,163800,380093000,44800,44800,44800,44800,0
|
|
20240627,163700,380093000,44800,44800,44800,44800,0
|
|
20240627,163600,380093000,44800,44800,44800,44800,0
|
|
20240627,163500,380093000,44800,44800,44800,44800,0
|
|
20240627,163400,380093000,44800,44800,44800,44800,0
|
|
20240627,163300,380093000,44800,44800,44800,44800,0
|
|
20240627,163200,380093000,44800,44800,44800,44800,0
|
|
20240627,163100,380093000,44800,44800,44800,44800,0
|
|
20240627,163000,380093000,44800,44800,44800,44800,0
|
|
20240627,162900,380093000,44800,44800,44800,44800,0
|
|
20240627,162800,380093000,44800,44800,44800,44800,0
|
|
20240627,162700,380093000,44800,44800,44800,44800,0
|
|
20240627,162600,380093000,44800,44800,44800,44800,0
|
|
20240627,162500,380093000,44800,44800,44800,44800,0
|
|
20240627,162400,380093000,44800,44800,44800,44800,0
|
|
20240627,162300,380093000,44800,44800,44800,44800,0
|
|
20240627,162200,380093000,44800,44800,44800,44800,0
|
|
20240627,162100,380093000,44800,44800,44800,44800,0
|
|
20240627,162000,380093000,44800,44800,44800,44800,0
|
|
20240627,161900,380093000,44800,44800,44800,44800,0
|
|
20240627,161800,380093000,44800,44800,44800,44800,0
|
|
20240627,161700,380093000,44800,44800,44800,44800,0
|
|
20240627,161600,380093000,44800,44800,44800,44800,0
|
|
20240627,161500,380093000,44800,44800,44800,44800,0
|
|
20240627,161400,380093000,44800,44800,44800,44800,0
|
|
20240627,161300,380093000,44800,44800,44800,44800,88
|
|
20240627,161200,380093000,44800,44800,44800,44800,0
|
|
20240627,161100,380093000,44800,44800,44800,44800,0
|
|
20240627,161000,380093000,44800,44800,44800,44800,0
|
|
20240627,160900,380093000,44800,44800,44800,44800,0
|
|
20240627,160800,380093000,44800,44800,44800,44800,0
|
|
20240627,160700,380093000,44800,44800,44800,44800,0
|
|
20240627,160600,380093000,44800,44800,44800,44800,0
|
|
20240627,160500,380093000,44800,44800,44800,44800,0
|
|
20240627,160400,380093000,44800,44800,44800,44800,0
|
|
20240627,160300,380093000,44800,44800,44800,44800,0
|
|
20240627,160200,380093000,44800,44800,44800,44800,0
|
|
20240627,160100,380093000,44800,44800,44800,44800,0
|
|
20240627,160000,380093000,44800,44800,44800,44800,0
|
|
20240627,155900,380093000,44800,44800,44800,44800,0
|
|
20240627,155800,380093000,44800,44800,44800,44800,0
|
|
20240627,155700,380093000,44800,44800,44800,44800,0
|
|
20240627,155600,380093000,44800,44800,44800,44800,0
|
|
20240627,155500,380093000,44800,44800,44800,44800,0
|
|
20240627,155400,380093000,44800,44800,44800,44800,0
|
|
20240627,155300,380093000,44800,44800,44800,44800,0
|
|
20240627,155200,380093000,44800,44800,44800,44800,0
|
|
20240627,155100,380093000,44800,44800,44800,44800,0
|
|
20240627,155000,380093000,44800,44800,44800,44800,0
|
|
20240627,154900,380093000,44800,44800,44800,44800,0
|
|
20240627,154800,380093000,44800,44800,44800,44800,0
|
|
20240627,154700,380093000,44800,44800,44800,44800,0
|
|
20240627,154600,380093000,44800,44800,44800,44800,0
|
|
20240627,154500,380093000,44800,44800,44800,44800,0
|
|
20240627,154400,380093000,44800,44800,44800,44800,0
|
|
20240627,154300,380093000,44800,44800,44800,44800,88
|
|
20240627,154200,380093000,44800,44800,44800,44800,0
|
|
20240627,154100,380093000,44800,44800,44800,44800,0
|
|
20240627,154000,380093000,44800,44800,44800,44800,0
|
|
20240627,153900,380093000,44800,44800,44800,44800,0
|
|
20240627,153800,380093000,44800,44800,44800,44800,0
|
|
20240627,153700,380093000,44800,44800,44800,44800,0
|
|
20240627,153600,380093000,44800,44800,44800,44800,0
|
|
20240627,153500,380093000,44800,44800,44800,44800,0
|
|
20240627,153400,380093000,44800,44800,44800,44800,0
|
|
20240627,153300,380093000,44800,44800,44800,44800,0
|
|
20240627,153200,380093000,44800,44800,44800,44800,0
|
|
20240627,153100,380093000,44800,44800,44800,44800,0
|
|
20240627,153000,380093000,44800,44800,44800,44800,88
|
|
20240627,152900,376150600,45200,45200,45200,45200,0
|
|
20240627,152800,376150600,45200,45200,45200,45200,0
|
|
20240627,152700,376150600,45200,45200,45200,45200,0
|
|
20240627,152600,376150600,45200,45200,45200,45200,0
|
|
20240627,152500,376150600,45200,45200,45200,45200,0
|
|
20240627,152400,376150600,45200,45200,45200,45200,0
|
|
20240627,152300,376150600,45200,45200,45200,45200,0
|
|
20240627,152200,376150600,45200,45200,45200,45200,0
|
|
20240627,152100,376150600,45200,45200,45200,45200,0
|
|
20240627,152000,376150600,45200,45200,45200,45200,0
|
|
20240627,151900,376150600,45200,44950,45200,44950,75
|
|
20240627,151800,372771300,44800,44800,44800,44800,303
|
|
20240627,151700,359196900,44800,44850,44850,44800,14
|
|
20240627,151600,358569450,44800,44800,44800,44800,50
|
|
20240627,151500,356329450,44800,44800,44850,44800,164
|
|
20240627,151400,348981250,44950,45000,45000,44950,21
|
|
20240627,151300,348036300,44800,44800,44800,44800,162
|
|
20240627,151200,340778700,45000,45000,45000,45000,50
|
|
20240627,151100,338528700,44800,45000,45000,44800,51
|
|
20240627,151000,336243700,45000,45000,45000,45000,14
|
|
20240627,150900,335613700,44750,44750,44750,44750,0
|
|
20240627,150800,335613700,44750,44900,44900,44750,171
|
|
20240627,150700,327947550,45000,44900,45000,44900,81
|
|
20240627,150600,324310550,44900,44900,45000,44900,16
|
|
20240627,150500,323590750,45000,45000,45000,45000,2
|
|
20240627,150400,323500750,44950,44950,44950,44950,91
|
|
20240627,150300,319410300,45000,45000,45000,45000,1
|
|
20240627,150200,319365300,45000,45000,45000,45000,1
|
|
20240627,150100,319320300,45000,45000,45000,45000,0
|
|
20240627,150000,319320300,45000,45000,45000,45000,6
|
|
20240627,145900,319050300,45000,45000,45000,45000,0
|
|
20240627,145800,319050300,45000,45000,45000,45000,0
|
|
20240627,145700,319050300,45000,45000,45000,45000,40
|
|
20240627,145600,317250300,45000,45000,45000,45000,81
|
|
20240627,145500,313605300,45000,45000,45000,45000,0
|
|
20240627,145400,313605300,45000,45000,45000,45000,0
|
|
20240627,145300,313605300,45000,45000,45000,45000,0
|
|
20240627,145200,313605300,45000,45000,45000,45000,1
|
|
20240627,145100,313560300,45000,45000,45000,45000,0
|
|
20240627,145000,313560300,45000,45000,45000,45000,0
|
|
20240627,144900,313560300,45000,45000,45000,45000,0
|
|
20240627,144800,313560300,45000,45000,45000,45000,0
|
|
20240627,144700,313560300,45000,45000,45000,45000,0
|
|
20240627,144600,313560300,45000,45000,45000,45000,0
|
|
20240627,144500,313560300,45000,44900,45000,44900,236
|
|
20240627,144400,302957550,44850,44850,44850,44850,0
|
|
20240627,144300,302957550,44850,44850,44850,44850,2
|
|
20240627,144200,302867850,44850,44850,44850,44850,23
|
|
20240627,144100,301836300,44850,44900,44900,44850,4
|
|
20240627,144000,301656850,44850,44900,44900,44850,31
|
|
20240627,143900,300266450,44900,44900,44900,44900,0
|
|
20240627,143800,300266450,44900,44900,44900,44900,0
|
|
20240627,143700,300266450,44900,44900,44900,44900,0
|
|
20240627,143600,300266450,44900,44900,44900,44900,0
|
|
20240627,143500,300266450,44900,44900,44900,44900,0
|
|
20240627,143400,300266450,44900,44900,44900,44900,3
|
|
20240627,143300,300131750,44900,44900,44900,44900,0
|
|
20240627,143200,300131750,44900,44900,44900,44900,2
|
|
20240627,143100,300041950,44900,44900,44900,44900,5
|
|
20240627,143000,299817450,44900,44900,44900,44900,3
|
|
20240627,142900,299682750,44900,44900,44900,44900,4
|
|
20240627,142800,299503150,44900,44900,44900,44900,1
|
|
20240627,142700,299458250,44900,44900,44900,44900,4
|
|
20240627,142600,299278650,44900,44900,44900,44900,12
|
|
20240627,142500,298739850,44850,44850,44850,44850,0
|
|
20240627,142400,298739850,44850,44850,44850,44850,4
|
|
20240627,142300,298560450,44900,44900,44900,44850,35
|
|
20240627,142200,296990450,44900,44900,44900,44900,1
|
|
20240627,142100,296945550,44850,44850,44850,44850,2
|
|
20240627,142000,296855850,44850,44850,44850,44850,0
|
|
20240627,141900,296855850,44850,44850,44850,44850,0
|
|
20240627,141800,296855850,44850,44850,44850,44850,0
|
|
20240627,141700,296855850,44850,44850,44850,44850,0
|
|
20240627,141600,296855850,44850,44850,44850,44850,0
|
|
20240627,141500,296855850,44850,44850,44850,44850,0
|
|
20240627,141400,296855850,44850,44850,44850,44850,0
|
|
20240627,141300,296855850,44850,44850,44850,44850,13
|
|
20240627,141200,296272800,44850,44850,44850,44850,30
|
|
20240627,141100,294927300,44850,44850,44850,44850,0
|
|
20240627,141000,294927300,44850,44850,44850,44850,156
|
|
20240627,140900,287930700,44950,44950,44950,44950,5
|
|
20240627,140800,287705950,44850,44850,44850,44850,0
|
|
20240627,140700,287705950,44850,44850,44850,44850,0
|
|
20240627,140600,287705950,44850,44850,44850,44850,0
|
|
20240627,140500,287705950,44850,44850,44850,44850,0
|
|
20240627,140400,287705950,44850,44850,44850,44850,0
|
|
20240627,140300,287705950,44850,44850,44850,44850,1
|
|
20240627,140200,287661100,44850,44850,44850,44850,1
|
|
20240627,140100,287616250,44900,44900,44900,44900,0
|
|
20240627,140000,287616250,44900,44900,44900,44900,5
|
|
20240627,135900,287391750,44900,44900,44900,44900,0
|
|
20240627,135800,287391750,44900,44900,44900,44900,0
|
|
20240627,135700,287391750,44900,44900,44900,44900,3
|
|
20240627,135600,287257050,44800,44800,44800,44800,0
|
|
20240627,135500,287257050,44800,44800,44800,44800,0
|
|
20240627,135400,287257050,44800,44800,44800,44800,50
|
|
20240627,135300,285017050,44850,44850,44850,44850,0
|
|
20240627,135200,285017050,44850,44850,44850,44850,12
|
|
20240627,135100,284478850,44850,44850,44850,44850,0
|
|
20240627,135000,284478850,44850,44850,44850,44850,0
|
|
20240627,134900,284478850,44850,44800,44850,44800,20
|
|
20240627,134800,283582250,44800,44800,44800,44800,10
|
|
20240627,134700,283134250,44850,44850,44850,44850,0
|
|
20240627,134600,283134250,44850,44850,44850,44850,1
|
|
20240627,134500,283089400,44900,44900,44900,44900,1
|
|
20240627,134400,283044500,44900,44900,44900,44900,6
|
|
20240627,134300,282775100,44900,45000,45000,44900,3
|
|
20240627,134200,282640200,45000,45000,45000,45000,3
|
|
20240627,134100,282505200,45000,45000,45000,45000,10
|
|
20240627,134000,282055200,44750,44750,44750,44750,0
|
|
20240627,133900,282055200,44750,44750,44750,44750,0
|
|
20240627,133800,282055200,44750,44750,44750,44750,0
|
|
20240627,133700,282055200,44750,44750,44750,44750,0
|
|
20240627,133600,282055200,44750,44750,44750,44750,0
|
|
20240627,133500,282055200,44750,44750,44750,44750,213
|
|
20240627,133400,272523450,44750,44750,44750,44750,0
|
|
20240627,133300,272523450,44750,44750,44750,44750,0
|
|
20240627,133200,272523450,44750,44750,44750,44750,0
|
|
20240627,133100,272523450,44750,44750,44750,44750,0
|
|
20240627,133000,272523450,44750,44750,44750,44750,0
|
|
20240627,132900,272523450,44750,44750,44750,44750,5
|
|
20240627,132800,272299700,45000,45000,45000,45000,2
|
|
20240627,132700,272209700,45000,45000,45000,44800,7
|
|
20240627,132600,271895100,45000,45000,45000,45000,1
|
|
20240627,132500,271850100,45000,45000,45000,45000,5
|
|
20240627,132400,271625100,44750,44750,44750,44750,0
|
|
20240627,132300,271625100,44750,44750,44750,44750,0
|
|
20240627,132200,271625100,44750,44750,44750,44750,52
|
|
20240627,132100,269298100,44750,44850,44850,44750,135
|
|
20240627,132000,263251950,44950,44950,44950,44950,0
|
|
20240627,131900,263251950,44950,44950,44950,44950,1
|
|
20240627,131800,263207000,44950,44950,44950,44950,1
|
|
20240627,131700,263162050,44950,44950,44950,44950,7
|
|
20240627,131600,262847400,44950,44950,44950,44950,1
|
|
20240627,131500,262802450,44950,44950,44950,44950,3
|
|
20240627,131400,262667600,44800,44800,44800,44800,20
|
|
20240627,131300,261771600,44800,44800,44800,44800,0
|
|
20240627,131200,261771600,44800,44800,44800,44800,30
|
|
20240627,131100,260427600,44800,44800,44800,44800,0
|
|
20240627,131000,260427600,44800,44800,44800,44800,0
|
|
20240627,130900,260427600,44800,44800,44800,44800,0
|
|
20240627,130800,260427600,44800,44800,44800,44800,0
|
|
20240627,130700,260427600,44800,44800,44800,44800,0
|
|
20240627,130600,260427600,44800,44800,44800,44800,76
|
|
20240627,130500,257022800,44750,44750,44750,44750,0
|
|
20240627,130400,257022800,44750,44750,44750,44750,0
|
|
20240627,130300,257022800,44750,44750,44750,44750,0
|
|
20240627,130200,257022800,44750,44750,44750,44750,0
|
|
20240627,130100,257022800,44750,44750,44750,44750,0
|
|
20240627,130000,257022800,44750,44750,44750,44750,50
|
|
20240627,125900,254785300,44750,44750,44750,44750,24
|
|
20240627,125800,253711300,44800,44800,44800,44800,0
|
|
20240627,125700,253711300,44800,44800,44800,44800,0
|
|
20240627,125600,253711300,44800,44800,44800,44800,0
|
|
20240627,125500,253711300,44800,44800,44800,44800,0
|
|
20240627,125400,253711300,44800,44800,44800,44800,7
|
|
20240627,125300,253397700,44800,44800,44800,44800,6
|
|
20240627,125200,253128900,44750,44800,44800,44750,42
|
|
20240627,125100,251249250,44800,44800,44800,44750,49
|
|
20240627,125000,249055550,44750,44750,44750,44750,1
|
|
20240627,124900,249010800,44750,44750,44750,44750,50
|
|
20240627,124800,246773300,44750,44750,44750,44750,1
|
|
20240627,124700,246728550,44750,44750,44750,44750,0
|
|
20240627,124600,246728550,44750,44800,44800,44750,51
|
|
20240627,124500,244446250,44800,44800,44800,44800,0
|
|
20240627,124400,244446250,44800,44800,44800,44800,33
|
|
20240627,124300,242967850,44850,44850,44850,44850,0
|
|
20240627,124200,242967850,44850,44850,44850,44850,1
|
|
20240627,124100,242923000,44850,44850,44850,44850,6
|
|
20240627,124000,242653900,44850,44850,44850,44850,0
|
|
20240627,123900,242653900,44850,44900,44900,44850,100
|
|
20240627,123800,238168500,44900,44900,44900,44900,0
|
|
20240627,123700,238168500,44900,44900,44900,44900,0
|
|
20240627,123600,238168500,44900,44900,44900,44900,0
|
|
20240627,123500,238168500,44900,44900,44900,44900,94
|
|
20240627,123400,233947900,44900,44900,44900,44900,12
|
|
20240627,123300,233409100,44900,44900,44900,44900,0
|
|
20240627,123200,233409100,44900,44900,44900,44900,0
|
|
20240627,123100,233409100,44900,44900,44900,44900,0
|
|
20240627,123000,233409100,44900,44900,44900,44900,0
|
|
20240627,122900,233409100,44900,44900,44900,44900,20
|
|
20240627,122800,232511100,44900,45000,45000,44900,172
|
|
20240627,122700,224780300,45150,45150,45150,45150,75
|
|
20240627,122600,221394050,44950,44950,44950,44950,0
|
|
20240627,122500,221394050,44950,44950,44950,44950,0
|
|
20240627,122400,221394050,44950,44950,44950,44950,0
|
|
20240627,122300,221394050,44950,44950,44950,44950,0
|
|
20240627,122200,221394050,44950,44950,44950,44950,0
|
|
20240627,122100,221394050,44950,44950,44950,44950,0
|
|
20240627,122000,221394050,44950,44950,44950,44950,0
|
|
20240627,121900,221394050,44950,44950,44950,44950,0
|
|
20240627,121800,221394050,44950,44950,44950,44950,2
|
|
20240627,121700,221304150,44950,44950,44950,44950,0
|
|
20240627,121600,221304150,44950,44950,44950,44950,145
|
|
20240627,121500,214786400,45150,45150,45150,45150,0
|
|
20240627,121400,214786400,45150,45150,45150,45150,1
|
|
20240627,121300,214741250,45150,45150,45150,45150,0
|
|
20240627,121200,214741250,45150,45150,45150,45150,0
|
|
20240627,121100,214741250,45150,45150,45150,45150,0
|
|
20240627,121000,214741250,45150,45150,45150,45150,18
|
|
20240627,120900,213928550,45200,45200,45200,45200,0
|
|
20240627,120800,213928550,45200,45200,45200,45200,0
|
|
20240627,120700,213928550,45200,45150,45200,45150,3
|
|
20240627,120600,213793050,45200,44900,45200,44900,120
|
|
20240627,120500,208404450,45200,45200,45200,45200,0
|
|
20240627,120400,208404450,45200,44900,45200,44900,34
|
|
20240627,120300,206876750,44950,44950,44950,44950,19
|
|
20240627,120200,206022700,44950,45000,45200,44950,504
|
|
20240627,120100,183361950,45200,45100,45200,45000,735
|
|
20240627,120000,150269150,45100,45100,45100,45100,19
|
|
20240627,115900,149412250,45100,45100,45100,45100,0
|
|
20240627,115800,149412250,45100,45100,45100,45100,50
|
|
20240627,115700,147157250,45100,45250,45250,45100,556
|
|
20240627,115600,122024250,45250,45250,45250,45250,5
|
|
20240627,115500,121798000,45250,45250,45250,45250,19
|
|
20240627,115400,120938250,45250,45250,45250,45250,110
|
|
20240627,115300,115960750,45250,45250,45250,45250,0
|
|
20240627,115200,115960750,45250,45250,45250,45250,0
|
|
20240627,115100,115960750,45250,45250,45250,45250,0
|
|
20240627,115000,115960750,45250,45250,45250,45250,0
|
|
20240627,114900,115960750,45250,45250,45250,45250,0
|
|
20240627,114800,115960750,45250,45250,45250,45250,0
|
|
20240627,114700,115960750,45250,45250,45250,45250,0
|
|
20240627,114600,115960750,45250,45250,45250,45250,0
|
|
20240627,114500,115960750,45250,45250,45250,45250,0
|
|
20240627,114400,115960750,45250,45250,45250,45250,0
|
|
20240627,114300,115960750,45250,45250,45250,45250,0
|
|
20240627,114200,115960750,45250,45250,45250,45250,20
|
|
20240627,114100,115055750,45450,45450,45450,45450,0
|
|
20240627,114000,115055750,45450,45450,45450,45450,0
|
|
20240627,113900,115055750,45450,45250,45450,45250,6
|
|
20240627,113800,114784050,45250,45250,45250,45250,0
|
|
20240627,113700,114784050,45250,45250,45250,45250,0
|
|
20240627,113600,114784050,45250,45250,45250,45250,0
|
|
20240627,113500,114784050,45250,45250,45250,45250,0
|
|
20240627,113400,114784050,45250,45250,45250,45250,1
|
|
20240627,113300,114738800,45450,45450,45450,45450,0
|
|
20240627,113200,114738800,45450,45450,45450,45450,0
|
|
20240627,113100,114738800,45450,45450,45450,45450,0
|
|
20240627,113000,114738800,45450,45450,45450,45450,0
|
|
20240627,112900,114738800,45450,45450,45450,45450,0
|
|
20240627,112800,114738800,45450,45450,45450,45450,1
|
|
20240627,112700,114693350,45250,45250,45250,45250,0
|
|
20240627,112600,114693350,45250,45400,45400,45250,74
|
|
20240627,112500,111340350,45400,45400,45400,45400,0
|
|
20240627,112400,111340350,45400,45400,45400,45400,1
|
|
20240627,112300,111294950,45400,45400,45400,45400,0
|
|
20240627,112200,111294950,45400,45400,45400,45400,0
|
|
20240627,112100,111294950,45400,45400,45400,45400,0
|
|
20240627,112000,111294950,45400,45400,45400,45400,0
|
|
20240627,111900,111294950,45400,45400,45400,45400,0
|
|
20240627,111800,111294950,45400,45400,45400,45400,11
|
|
20240627,111700,110795550,45350,45350,45350,45350,0
|
|
20240627,111600,110795550,45350,45350,45350,45350,0
|
|
20240627,111500,110795550,45350,45350,45350,45350,0
|
|
20240627,111400,110795550,45350,45350,45350,45350,0
|
|
20240627,111300,110795550,45350,45350,45350,45350,0
|
|
20240627,111200,110795550,45350,45350,45350,45350,0
|
|
20240627,111100,110795550,45350,45350,45350,45350,1
|
|
20240627,111000,110750200,45350,45350,45350,45350,1
|
|
20240627,110900,110704850,45400,45400,45400,45400,0
|
|
20240627,110800,110704850,45400,45400,45400,45400,32
|
|
20240627,110700,109252050,45300,45300,45300,45300,28
|
|
20240627,110600,107983650,45350,45350,45350,45350,0
|
|
20240627,110500,107983650,45350,45350,45350,45350,0
|
|
20240627,110400,107983650,45350,45350,45350,45350,24
|
|
20240627,110300,106895250,45350,45400,45400,45350,334
|
|
20240627,110200,91743450,45400,45400,45400,45400,0
|
|
20240627,110100,91743450,45400,45400,45400,45400,0
|
|
20240627,110000,91743450,45400,45400,45400,45400,0
|
|
20240627,105900,91743450,45400,45400,45400,45400,5
|
|
20240627,105800,91516450,45450,45450,45450,45450,43
|
|
20240627,105700,89562100,45450,45450,45450,45450,0
|
|
20240627,105600,89562100,45450,45450,45450,45450,1
|
|
20240627,105500,89516650,45450,45450,45450,45450,0
|
|
20240627,105400,89516650,45450,45450,45450,45450,0
|
|
20240627,105300,89516650,45450,45450,45450,45450,0
|
|
20240627,105200,89516650,45450,45450,45450,45450,1
|
|
20240627,105100,89471200,45400,45400,45400,45400,1
|
|
20240627,105000,89425800,45500,45500,45500,45500,21
|
|
20240627,104900,88470300,45500,45500,45500,45500,0
|
|
20240627,104800,88470300,45500,45500,45500,45500,0
|
|
20240627,104700,88470300,45500,45500,45500,45500,1
|
|
20240627,104600,88424800,45500,45400,45500,45400,11
|
|
20240627,104500,87925200,45350,45350,45350,45350,5
|
|
20240627,104400,87698450,45500,45500,45500,45500,1
|
|
20240627,104300,87652950,45350,45350,45350,45350,59
|
|
20240627,104200,84977300,45400,45500,45500,45400,5
|
|
20240627,104100,84750200,45500,45500,45500,45500,32
|
|
20240627,104000,83294200,45500,45500,45500,45500,0
|
|
20240627,103900,83294200,45500,45500,45500,45500,0
|
|
20240627,103800,83294200,45500,45450,45500,45450,2
|
|
20240627,103700,83203250,45350,45350,45350,45350,0
|
|
20240627,103600,83203250,45350,45350,45350,45350,0
|
|
20240627,103500,83203250,45350,45350,45350,45350,0
|
|
20240627,103400,83203250,45350,45350,45350,45350,0
|
|
20240627,103300,83203250,45350,45350,45350,45350,0
|
|
20240627,103200,83203250,45350,45400,45400,45350,20
|
|
20240627,103100,82295700,45350,45350,45350,45350,0
|
|
20240627,103000,82295700,45350,45350,45350,45350,0
|
|
20240627,102900,82295700,45350,45350,45350,45350,0
|
|
20240627,102800,82295700,45350,45350,45350,45350,0
|
|
20240627,102700,82295700,45350,45350,45350,45350,0
|
|
20240627,102600,82295700,45350,45350,45350,45350,0
|
|
20240627,102500,82295700,45350,45350,45350,45350,0
|
|
20240627,102400,82295700,45350,45350,45350,45350,0
|
|
20240627,102300,82295700,45350,45350,45350,45350,0
|
|
20240627,102200,82295700,45350,45450,45450,45350,25
|
|
20240627,102100,81161750,45400,45400,45400,45400,5
|
|
20240627,102000,80934750,45500,45500,45500,45500,0
|
|
20240627,101900,80934750,45500,45500,45500,45500,1
|
|
20240627,101800,80889250,45350,45350,45350,45350,0
|
|
20240627,101700,80889250,45350,45350,45350,45350,0
|
|
20240627,101600,80889250,45350,45450,45450,45350,20
|
|
20240627,101500,79982150,45350,45350,45350,45350,30
|
|
20240627,101400,78621650,45350,45350,45350,45350,0
|
|
20240627,101300,78621650,45350,45350,45350,45350,0
|
|
20240627,101200,78621650,45350,45350,45350,45350,0
|
|
20240627,101100,78621650,45350,45350,45350,45350,0
|
|
20240627,101000,78621650,45350,45350,45350,45350,0
|
|
20240627,100900,78621650,45350,45350,45350,45350,0
|
|
20240627,100800,78621650,45350,45350,45350,45350,0
|
|
20240627,100700,78621650,45350,45350,45350,45350,10
|
|
20240627,100600,78168150,45350,45350,45350,45350,0
|
|
20240627,100500,78168150,45350,45350,45350,45350,0
|
|
20240627,100400,78168150,45350,45350,45350,45350,10
|
|
20240627,100300,77714650,45350,45400,45400,45350,147
|
|
20240627,100200,71047450,45550,45550,45550,45550,1
|
|
20240627,100100,71001900,45550,45550,45550,45550,0
|
|
20240627,100000,71001900,45550,45550,45550,45550,0
|
|
20240627,095900,71001900,45550,45550,45550,45550,0
|
|
20240627,095800,71001900,45550,45550,45550,45550,1
|
|
20240627,095700,70956350,45600,45600,45600,45600,0
|
|
20240627,095600,70956350,45600,45550,45600,45550,50
|
|
20240627,095500,68678450,45550,45550,45550,45550,0
|
|
20240627,095400,68678450,45550,45550,45550,45550,0
|
|
20240627,095300,68678450,45550,45550,45550,45550,0
|
|
20240627,095200,68678450,45550,45550,45550,45550,51
|
|
20240627,095100,66355400,45550,45500,45550,45500,3
|
|
20240627,095000,66218800,45350,45350,45350,45350,10
|
|
20240627,094900,65765300,45350,45350,45350,45350,97
|
|
20240627,094800,61366350,45350,45400,45400,45350,100
|
|
20240627,094700,56830250,45400,45400,45400,45400,0
|
|
20240627,094600,56830250,45400,45400,45400,45400,0
|
|
20240627,094500,56830250,45400,45400,45400,45400,50
|
|
20240627,094400,54560250,45400,45500,45500,45400,100
|
|
20240627,094300,50016550,45500,45500,45500,45500,59
|
|
20240627,094200,47332050,45600,45600,45600,45600,1
|
|
20240627,094100,47286450,45800,45800,45800,45800,0
|
|
20240627,094000,47286450,45800,45800,45800,45800,1
|
|
20240627,093900,47240650,45800,45800,45800,45800,0
|
|
20240627,093800,47240650,45800,45800,45800,45800,1
|
|
20240627,093700,47194850,45800,45550,45800,45500,222
|
|
20240627,093600,37090300,45600,45650,45650,45600,9
|
|
20240627,093500,36679850,45800,45750,45800,45600,21
|
|
20240627,093400,35721000,45750,45750,45750,45750,0
|
|
20240627,093300,35721000,45750,45750,45750,45750,2
|
|
20240627,093200,35629500,45750,45750,45750,45750,0
|
|
20240627,093100,35629500,45750,45750,45750,45750,1
|
|
20240627,093000,35583750,45800,45800,45800,45800,0
|
|
20240627,092900,35583750,45800,45750,45800,45600,43
|
|
20240627,092800,33622450,45550,45650,45650,45550,56
|
|
20240627,092700,31067800,45800,45750,45800,45750,3
|
|
20240627,092600,30930450,45750,45750,45750,45750,1
|
|
20240627,092500,30884700,45650,45650,45650,45650,11
|
|
20240627,092400,30382550,45650,45650,45650,45650,0
|
|
20240627,092300,30382550,45650,45650,45650,45650,0
|
|
20240627,092200,30382550,45650,45800,45800,45650,102
|
|
20240627,092100,25721200,45800,45750,45800,45750,40
|
|
20240627,092000,23889300,45800,45700,45800,45700,108
|
|
20240627,091900,18953550,45700,45700,45700,45700,2
|
|
20240627,091800,18862150,45700,45700,45700,45700,4
|
|
20240627,091700,18679350,45700,45700,45700,45650,24
|
|
20240627,091600,17583600,45700,45650,45700,45600,126
|
|
20240627,091500,11836150,45700,45700,45700,45650,14
|
|
20240627,091400,11196850,45700,45700,45700,45700,16
|
|
20240627,091300,10465650,45750,45750,45750,45750,1
|
|
20240627,091200,10419900,45750,45750,45750,45750,23
|
|
20240627,091100,9367650,45800,45800,45800,45800,0
|
|
20240627,091000,9367650,45800,45800,45800,45800,0
|
|
20240627,090900,9367650,45800,45800,45800,45800,0
|
|
20240627,090800,9367650,45800,45800,45800,45800,60
|
|
20240627,090700,6619650,45800,45800,45850,45800,66
|
|
20240627,090600,3596800,45800,45600,45800,45600,26
|
|
20240627,090500,2410800,45600,45600,45600,45600,9
|
|
20240627,090400,2000400,45550,45550,45550,45550,10
|
|
20240627,090300,1544900,45500,45500,45500,45500,4
|
|
20240627,090200,1362900,45500,45500,45500,45500,2
|
|
20240627,090100,1271900,45500,45500,45500,45500,7
|
|
20240627,090000,953400,45400,45400,45400,45400,21
|