576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183300,2427406650,27800,27800,27800,27800,6594
|
|
20240624,183200,2427406650,27800,27800,27800,27800,0
|
|
20240624,183100,2427406650,27800,27800,27800,27800,0
|
|
20240624,183000,2427406650,27800,27800,27800,27800,0
|
|
20240624,182900,2427406650,27800,27800,27800,27800,0
|
|
20240624,182800,2427406650,27800,27800,27800,27800,0
|
|
20240624,182700,2427406650,27800,27800,27800,27800,0
|
|
20240624,182600,2427406650,27800,27800,27800,27800,0
|
|
20240624,182500,2427406650,27800,27800,27800,27800,0
|
|
20240624,182400,2427406650,27800,27800,27800,27800,0
|
|
20240624,182300,2427406650,27800,27800,27800,27800,0
|
|
20240624,182200,2427406650,27800,27800,27800,27800,0
|
|
20240624,182100,2427406650,27800,27800,27800,27800,0
|
|
20240624,182000,2427406650,27800,27800,27800,27800,0
|
|
20240624,181900,2427406650,27800,27800,27800,27800,0
|
|
20240624,181800,2427406650,27800,27800,27800,27800,0
|
|
20240624,181700,2427406650,27800,27800,27800,27800,0
|
|
20240624,181600,2427406650,27800,27800,27800,27800,0
|
|
20240624,181500,2427406650,27800,27800,27800,27800,0
|
|
20240624,181400,2427406650,27800,27800,27800,27800,0
|
|
20240624,181300,2427406650,27800,27800,27800,27800,0
|
|
20240624,181200,2427406650,27800,27800,27800,27800,0
|
|
20240624,181100,2427406650,27800,27800,27800,27800,0
|
|
20240624,181000,2427406650,27800,27800,27800,27800,0
|
|
20240624,180900,2427406650,27800,27800,27800,27800,0
|
|
20240624,180800,2427406650,27800,27800,27800,27800,0
|
|
20240624,180700,2427406650,27800,27800,27800,27800,0
|
|
20240624,180600,2427406650,27800,27800,27800,27800,0
|
|
20240624,180500,2427406650,27800,27800,27800,27800,0
|
|
20240624,180400,2427406650,27800,27800,27800,27800,0
|
|
20240624,180300,2427406650,27800,27800,27800,27800,6594
|
|
20240624,180200,2427406650,27800,27800,27800,27800,0
|
|
20240624,180100,2427406650,27800,27800,27800,27800,0
|
|
20240624,180000,2427406650,27800,27800,27800,27800,0
|
|
20240624,175900,2427406650,27800,27800,27800,27800,0
|
|
20240624,175800,2427406650,27800,27800,27800,27800,0
|
|
20240624,175700,2427406650,27800,27800,27800,27800,0
|
|
20240624,175600,2427406650,27800,27800,27800,27800,0
|
|
20240624,175500,2427406650,27800,27800,27800,27800,0
|
|
20240624,175400,2427406650,27800,27800,27800,27800,0
|
|
20240624,175300,2427406650,27800,27800,27800,27800,0
|
|
20240624,175200,2427406650,27800,27800,27800,27800,0
|
|
20240624,175100,2427406650,27800,27800,27800,27800,0
|
|
20240624,175000,2427406650,27800,27800,27800,27800,0
|
|
20240624,174900,2427406650,27800,27800,27800,27800,0
|
|
20240624,174800,2427406650,27800,27800,27800,27800,0
|
|
20240624,174700,2427406650,27800,27800,27800,27800,0
|
|
20240624,174600,2427406650,27800,27800,27800,27800,0
|
|
20240624,174500,2427406650,27800,27800,27800,27800,0
|
|
20240624,174400,2427406650,27800,27800,27800,27800,0
|
|
20240624,174300,2427406650,27800,27800,27800,27800,0
|
|
20240624,174200,2427406650,27800,27800,27800,27800,0
|
|
20240624,174100,2427406650,27800,27800,27800,27800,0
|
|
20240624,174000,2427406650,27800,27800,27800,27800,0
|
|
20240624,173900,2427406650,27800,27800,27800,27800,0
|
|
20240624,173800,2427406650,27800,27800,27800,27800,0
|
|
20240624,173700,2427406650,27800,27800,27800,27800,0
|
|
20240624,173600,2427406650,27800,27800,27800,27800,0
|
|
20240624,173500,2427406650,27800,27800,27800,27800,0
|
|
20240624,173400,2427406650,27800,27800,27800,27800,0
|
|
20240624,173300,2427406650,27800,27800,27800,27800,6594
|
|
20240624,173200,2427406650,27800,27800,27800,27800,0
|
|
20240624,173100,2427406650,27800,27800,27800,27800,0
|
|
20240624,173000,2427406650,27800,27800,27800,27800,0
|
|
20240624,172900,2427406650,27800,27800,27800,27800,0
|
|
20240624,172800,2427406650,27800,27800,27800,27800,0
|
|
20240624,172700,2427406650,27800,27800,27800,27800,0
|
|
20240624,172600,2427406650,27800,27800,27800,27800,0
|
|
20240624,172500,2427406650,27800,27800,27800,27800,0
|
|
20240624,172400,2427406650,27800,27800,27800,27800,0
|
|
20240624,172300,2427406650,27800,27800,27800,27800,0
|
|
20240624,172200,2427406650,27800,27800,27800,27800,0
|
|
20240624,172100,2427406650,27800,27800,27800,27800,0
|
|
20240624,172000,2427406650,27800,27800,27800,27800,0
|
|
20240624,171900,2427406650,27800,27800,27800,27800,0
|
|
20240624,171800,2427406650,27800,27800,27800,27800,0
|
|
20240624,171700,2427406650,27800,27800,27800,27800,0
|
|
20240624,171600,2427406650,27800,27800,27800,27800,0
|
|
20240624,171500,2427406650,27800,27800,27800,27800,0
|
|
20240624,171400,2427406650,27800,27800,27800,27800,0
|
|
20240624,171300,2427406650,27800,27800,27800,27800,0
|
|
20240624,171200,2427406650,27800,27800,27800,27800,0
|
|
20240624,171100,2427406650,27800,27800,27800,27800,0
|
|
20240624,171000,2427406650,27800,27800,27800,27800,0
|
|
20240624,170900,2427406650,27800,27800,27800,27800,0
|
|
20240624,170800,2427406650,27800,27800,27800,27800,0
|
|
20240624,170700,2427406650,27800,27800,27800,27800,0
|
|
20240624,170600,2427406650,27800,27800,27800,27800,0
|
|
20240624,170500,2427406650,27800,27800,27800,27800,0
|
|
20240624,170400,2427406650,27800,27800,27800,27800,0
|
|
20240624,170300,2427406650,27800,27800,27800,27800,6594
|
|
20240624,170200,2427406650,27800,27800,27800,27800,0
|
|
20240624,170100,2427406650,27800,27800,27800,27800,0
|
|
20240624,170000,2427406650,27800,27800,27800,27800,0
|
|
20240624,165900,2427406650,27800,27800,27800,27800,0
|
|
20240624,165800,2427406650,27800,27800,27800,27800,0
|
|
20240624,165700,2427406650,27800,27800,27800,27800,0
|
|
20240624,165600,2427406650,27800,27800,27800,27800,0
|
|
20240624,165500,2427406650,27800,27800,27800,27800,0
|
|
20240624,165400,2427406650,27800,27800,27800,27800,0
|
|
20240624,165300,2427406650,27800,27800,27800,27800,0
|
|
20240624,165200,2427406650,27800,27800,27800,27800,0
|
|
20240624,165100,2427406650,27800,27800,27800,27800,0
|
|
20240624,165000,2427406650,27800,27800,27800,27800,0
|
|
20240624,164900,2427406650,27800,27800,27800,27800,0
|
|
20240624,164800,2427406650,27800,27800,27800,27800,0
|
|
20240624,164700,2427406650,27800,27800,27800,27800,0
|
|
20240624,164600,2427406650,27800,27800,27800,27800,0
|
|
20240624,164500,2427406650,27800,27800,27800,27800,0
|
|
20240624,164400,2427406650,27800,27800,27800,27800,0
|
|
20240624,164300,2427406650,27800,27800,27800,27800,0
|
|
20240624,164200,2427406650,27800,27800,27800,27800,0
|
|
20240624,164100,2427406650,27800,27800,27800,27800,0
|
|
20240624,164000,2427406650,27800,27800,27800,27800,0
|
|
20240624,163900,2427406650,27800,27800,27800,27800,0
|
|
20240624,163800,2427406650,27800,27800,27800,27800,0
|
|
20240624,163700,2427406650,27800,27800,27800,27800,0
|
|
20240624,163600,2427406650,27800,27800,27800,27800,0
|
|
20240624,163500,2427406650,27800,27800,27800,27800,0
|
|
20240624,163400,2427406650,27800,27800,27800,27800,0
|
|
20240624,163300,2427406650,27800,27800,27800,27800,6594
|
|
20240624,163200,2427406650,27800,27800,27800,27800,0
|
|
20240624,163100,2427406650,27800,27800,27800,27800,0
|
|
20240624,163000,2427406650,27800,27800,27800,27800,0
|
|
20240624,162900,2427406650,27800,27800,27800,27800,0
|
|
20240624,162800,2427406650,27800,27800,27800,27800,0
|
|
20240624,162700,2427406650,27800,27800,27800,27800,0
|
|
20240624,162600,2427406650,27800,27800,27800,27800,0
|
|
20240624,162500,2427406650,27800,27800,27800,27800,0
|
|
20240624,162400,2427406650,27800,27800,27800,27800,0
|
|
20240624,162300,2427406650,27800,27800,27800,27800,0
|
|
20240624,162200,2427406650,27800,27800,27800,27800,0
|
|
20240624,162100,2427406650,27800,27800,27800,27800,0
|
|
20240624,162000,2427406650,27800,27800,27800,27800,0
|
|
20240624,161900,2427406650,27800,27800,27800,27800,0
|
|
20240624,161800,2427406650,27800,27800,27800,27800,0
|
|
20240624,161700,2427406650,27800,27800,27800,27800,0
|
|
20240624,161600,2427406650,27800,27800,27800,27800,0
|
|
20240624,161500,2427406650,27800,27800,27800,27800,0
|
|
20240624,161400,2427406650,27800,27800,27800,27800,0
|
|
20240624,161300,2427406650,27800,27800,27800,27800,0
|
|
20240624,161200,2427406650,27800,27800,27800,27800,0
|
|
20240624,161100,2427406650,27800,27800,27800,27800,0
|
|
20240624,161000,2427406650,27800,27800,27800,27800,0
|
|
20240624,160900,2427406650,27800,27800,27800,27800,0
|
|
20240624,160800,2427406650,27800,27800,27800,27800,0
|
|
20240624,160700,2427406650,27800,27800,27800,27800,0
|
|
20240624,160600,2427406650,27800,27800,27800,27800,0
|
|
20240624,160500,2427406650,27800,27800,27800,27800,0
|
|
20240624,160400,2427406650,27800,27800,27800,27800,0
|
|
20240624,160300,2427406650,27800,27800,27800,27800,6594
|
|
20240624,160200,2427406650,27800,27800,27800,27800,0
|
|
20240624,160100,2427406650,27800,27800,27800,27800,0
|
|
20240624,160000,2427406650,27800,27800,27800,27800,0
|
|
20240624,155900,2427406650,27800,27800,27800,27800,0
|
|
20240624,155800,2427406650,27800,27800,27800,27800,0
|
|
20240624,155700,2427406650,27800,27800,27800,27800,0
|
|
20240624,155600,2427406650,27800,27800,27800,27800,0
|
|
20240624,155500,2427406650,27800,27800,27800,27800,0
|
|
20240624,155400,2427406650,27800,27800,27800,27800,0
|
|
20240624,155300,2427406650,27800,27800,27800,27800,0
|
|
20240624,155200,2427406650,27800,27800,27800,27800,0
|
|
20240624,155100,2427406650,27800,27800,27800,27800,0
|
|
20240624,155000,2427406650,27800,27800,27800,27800,0
|
|
20240624,154900,2427406650,27800,27800,27800,27800,0
|
|
20240624,154800,2427406650,27800,27800,27800,27800,0
|
|
20240624,154700,2427406650,27800,27800,27800,27800,0
|
|
20240624,154600,2427406650,27800,27800,27800,27800,0
|
|
20240624,154500,2427406650,27800,27800,27800,27800,0
|
|
20240624,154400,2427406650,27800,27800,27800,27800,0
|
|
20240624,154300,2427406650,27800,27800,27800,27800,0
|
|
20240624,154200,2427406650,27800,27800,27800,27800,0
|
|
20240624,154100,2427406650,27800,27800,27800,27800,0
|
|
20240624,154000,2427406650,27800,27800,27800,27800,0
|
|
20240624,153900,2427406650,27800,27800,27800,27800,0
|
|
20240624,153800,2427406650,27800,27800,27800,27800,0
|
|
20240624,153700,2427406650,27800,27800,27800,27800,0
|
|
20240624,153600,2427406650,27800,27800,27800,27800,0
|
|
20240624,153500,2427406650,27800,27800,27800,27800,0
|
|
20240624,153400,2427406650,27800,27800,27800,27800,0
|
|
20240624,153300,2427406650,27800,27800,27800,27800,6594
|
|
20240624,153200,2427406650,27800,27800,27800,27800,0
|
|
20240624,153100,2427406650,27800,27800,27800,27800,0
|
|
20240624,153000,2427406650,27800,27800,27800,27800,6594
|
|
20240624,152900,2244093450,27800,27800,27800,27800,0
|
|
20240624,152800,2244093450,27800,27800,27800,27800,0
|
|
20240624,152700,2244093450,27800,27800,27800,27800,0
|
|
20240624,152600,2244093450,27800,27800,27800,27800,0
|
|
20240624,152500,2244093450,27800,27800,27800,27800,0
|
|
20240624,152400,2244093450,27800,27800,27800,27800,0
|
|
20240624,152300,2244093450,27800,27800,27800,27800,0
|
|
20240624,152200,2244093450,27800,27800,27800,27800,0
|
|
20240624,152100,2244093450,27800,27800,27800,27800,0
|
|
20240624,152000,2244093450,27800,27800,27800,27800,0
|
|
20240624,151900,2244093450,27800,27700,27800,27700,237
|
|
20240624,151800,2237519850,27700,27750,27800,27700,69
|
|
20240624,151700,2235607400,27800,27800,27800,27700,52
|
|
20240624,151600,2234166400,27800,27800,27800,27800,152
|
|
20240624,151500,2229940800,27800,27800,27800,27700,46
|
|
20240624,151400,2228663100,27800,27700,27800,27700,116
|
|
20240624,151300,2225449400,27700,27700,27700,27700,5
|
|
20240624,151200,2225310900,27700,27750,27750,27700,119
|
|
20240624,151100,2222008900,27800,27750,27800,27750,38
|
|
20240624,151000,2220954350,27700,27750,27800,27700,105
|
|
20240624,150900,2218042550,27800,27750,27800,27750,51
|
|
20240624,150800,2216627100,27750,27750,27800,27700,123
|
|
20240624,150700,2213214750,27750,27750,27750,27700,162
|
|
20240624,150600,2208719500,27700,27750,27750,27700,244
|
|
20240624,150500,2201951450,27750,27750,27750,27700,214
|
|
20240624,150400,2196014550,27750,27750,27750,27700,116
|
|
20240624,150300,2192795850,27700,27700,27700,27700,14
|
|
20240624,150200,2192408050,27700,27700,27700,27700,0
|
|
20240624,150100,2192408050,27700,27750,27750,27700,469
|
|
20240624,150000,2179405450,27700,27650,27750,27650,86
|
|
20240624,145900,2177019450,27650,27700,27750,27650,133
|
|
20240624,145800,2173336350,27700,27700,27700,27700,42
|
|
20240624,145700,2172172950,27700,27700,27700,27700,28
|
|
20240624,145600,2171397350,27700,27650,27700,27650,94
|
|
20240624,145500,2168797300,27650,27700,27700,27650,172
|
|
20240624,145400,2164038350,27650,27650,27700,27650,211
|
|
20240624,145300,2158203350,27650,27650,27650,27650,0
|
|
20240624,145200,2158203350,27650,27650,27700,27650,207
|
|
20240624,145100,2152472200,27650,27700,27700,27650,102
|
|
20240624,145000,2149646900,27700,27700,27700,27700,69
|
|
20240624,144900,2147735600,27650,27650,27650,27650,90
|
|
20240624,144800,2145247100,27650,27650,27650,27650,85
|
|
20240624,144700,2142896850,27650,27650,27650,27650,100
|
|
20240624,144600,2140131850,27650,27650,27650,27600,452
|
|
20240624,144500,2127640350,27650,27650,27650,27650,50
|
|
20240624,144400,2126257850,27650,27650,27650,27650,36
|
|
20240624,144300,2125262450,27650,27650,27650,27650,399
|
|
20240624,144200,2114230100,27650,27650,27700,27650,78
|
|
20240624,144100,2112072900,27700,27650,27700,27650,41
|
|
20240624,144000,2110939100,27650,27650,27650,27650,149
|
|
20240624,143900,2106819250,27650,27650,27650,27650,22
|
|
20240624,143800,2106210950,27650,27700,27700,27650,159
|
|
20240624,143700,2101812450,27700,27650,27700,27650,157
|
|
20240624,143600,2097471300,27700,27700,27700,27700,2
|
|
20240624,143500,2097415900,27700,27700,27700,27700,3
|
|
20240624,143400,2097332800,27650,27650,27650,27650,485
|
|
20240624,143300,2083922550,27700,27700,27700,27650,76
|
|
20240624,143200,2081817400,27700,27700,27700,27700,2
|
|
20240624,143100,2081762000,27650,27650,27650,27650,0
|
|
20240624,143000,2081762000,27650,27700,27750,27650,53
|
|
20240624,142900,2080294100,27700,27700,27700,27650,63
|
|
20240624,142800,2078549300,27650,27700,27700,27650,136
|
|
20240624,142700,2074783550,27700,27650,27700,27650,101
|
|
20240624,142600,2071990750,27650,27650,27650,27650,2
|
|
20240624,142500,2071935450,27700,27650,27700,27650,2
|
|
20240624,142400,2071880100,27700,27700,27700,27650,91
|
|
20240624,142300,2069360050,27700,27700,27700,27700,12
|
|
20240624,142200,2069027650,27700,27800,27800,27700,347
|
|
20240624,142100,2059399000,27800,27750,27800,27750,267
|
|
20240624,142000,2051980950,27750,27750,27750,27700,346
|
|
20240624,141900,2042379600,27650,27650,27650,27650,19
|
|
20240624,141800,2041854250,27700,27650,27700,27600,562
|
|
20240624,141700,2026300150,27650,27650,27650,27650,266
|
|
20240624,141600,2018945250,27650,27650,27650,27650,54
|
|
20240624,141500,2017452150,27650,27650,27650,27600,222
|
|
20240624,141400,2011317450,27650,27650,27650,27650,5
|
|
20240624,141300,2011179200,27600,27650,27650,27600,248
|
|
20240624,141200,2004323650,27600,27600,27600,27600,55
|
|
20240624,141100,2002805650,27600,27650,27700,27600,39
|
|
20240624,141000,2001727400,27650,27650,27650,27600,126
|
|
20240624,140900,1998243550,27600,27650,27650,27600,51
|
|
20240624,140800,1996833450,27600,27650,27650,27600,112
|
|
20240624,140700,1993741400,27650,27600,27650,27600,6
|
|
20240624,140600,1993575700,27650,27650,27650,27600,79
|
|
20240624,140500,1991392100,27700,27650,27700,27600,198
|
|
20240624,140400,1985922750,27650,27650,27650,27600,25
|
|
20240624,140300,1985231550,27650,27650,27650,27650,169
|
|
20240624,140200,1980558700,27650,27650,27650,27600,428
|
|
20240624,140100,1968728250,27650,27650,27650,27650,13
|
|
20240624,140000,1968368800,27600,27600,27650,27600,368
|
|
20240624,135900,1958211650,27600,27600,27650,27600,180
|
|
20240624,135800,1953242150,27650,27650,27650,27650,5
|
|
20240624,135700,1953103900,27600,27600,27650,27600,11
|
|
20240624,135600,1952800000,27650,27600,27650,27600,206
|
|
20240624,135500,1947108650,27600,27650,27650,27600,289
|
|
20240624,135400,1939130600,27650,27650,27650,27650,63
|
|
20240624,135300,1937388650,27650,27650,27650,27650,1471
|
|
20240624,135200,1896715500,27650,27650,27650,27650,412
|
|
20240624,135100,1885323700,27650,27650,27650,27650,804
|
|
20240624,135000,1863093100,27650,27650,27650,27650,65
|
|
20240624,134900,1861295850,27700,27650,27700,27650,99
|
|
20240624,134800,1858558450,27700,27700,27700,27700,26
|
|
20240624,134700,1857838250,27700,27700,27700,27700,19
|
|
20240624,134600,1857311950,27700,27700,27700,27650,150
|
|
20240624,134500,1853160500,27700,27700,27700,27700,25
|
|
20240624,134400,1852468000,27700,27700,27700,27650,33
|
|
20240624,134300,1851554650,27700,27650,27700,27650,77
|
|
20240624,134200,1849425450,27700,27650,27700,27650,74
|
|
20240624,134100,1847376900,27700,27700,27700,27700,15
|
|
20240624,134000,1846961400,27700,27650,27700,27650,250
|
|
20240624,133900,1840042800,27700,27650,27700,27650,56
|
|
20240624,133800,1838493100,27700,27700,27700,27700,0
|
|
20240624,133700,1838493100,27700,27650,27700,27650,227
|
|
20240624,133600,1832214500,27700,27650,27700,27650,50
|
|
20240624,133500,1830831700,27650,27650,27650,27650,25
|
|
20240624,133400,1830140450,27650,27650,27650,27650,43
|
|
20240624,133300,1828951500,27650,27700,27700,27650,1319
|
|
20240624,133200,1792481100,27650,27700,27700,27650,13
|
|
20240624,133100,1792121150,27700,27700,27700,27650,784
|
|
20240624,133000,1770438300,27650,27650,27650,27650,196
|
|
20240624,132900,1765018900,27650,27650,27650,27650,343
|
|
20240624,132800,1755534950,27650,27700,27700,27650,962
|
|
20240624,132700,1728896900,27700,27750,27750,27700,711
|
|
20240624,132600,1709201100,27750,27750,27750,27750,26
|
|
20240624,132500,1708479600,27750,27750,27750,27750,3
|
|
20240624,132400,1708396350,27750,27750,27750,27700,94
|
|
20240624,132300,1705791450,27750,27700,27750,27700,655
|
|
20240624,132200,1687641000,27700,27750,27750,27700,33
|
|
20240624,132100,1686726850,27750,27700,27750,27700,155
|
|
20240624,132000,1682433300,27750,27700,27750,27700,114
|
|
20240624,131900,1679271150,27700,27700,27700,27700,0
|
|
20240624,131800,1679271150,27700,27700,27700,27700,97
|
|
20240624,131700,1676584250,27750,27750,27750,27750,108
|
|
20240624,131600,1673587250,27700,27700,27700,27700,27
|
|
20240624,131500,1672839350,27750,27700,27750,27700,141
|
|
20240624,131400,1668931400,27750,27700,27750,27700,342
|
|
20240624,131300,1659454200,27750,27750,27750,27750,5
|
|
20240624,131200,1659315450,27700,27700,27700,27700,0
|
|
20240624,131100,1659315450,27700,27700,27750,27700,196
|
|
20240624,131000,1653881750,27750,27750,27750,27750,72
|
|
20240624,130900,1651883750,27750,27750,27750,27750,16
|
|
20240624,130800,1651439750,27700,27750,27750,27700,121
|
|
20240624,130700,1648085550,27750,27750,27750,27750,30
|
|
20240624,130600,1647253050,27750,27750,27750,27750,13
|
|
20240624,130500,1646892300,27750,27750,27750,27700,152
|
|
20240624,130400,1642677950,27750,27750,27750,27750,10
|
|
20240624,130300,1642400450,27750,27750,27750,27750,254
|
|
20240624,130200,1635351950,27700,27700,27750,27700,103
|
|
20240624,130100,1632498700,27700,27700,27700,27700,25
|
|
20240624,130000,1631806200,27700,27750,27750,27700,27
|
|
20240624,125900,1631058250,27750,27750,27750,27700,169
|
|
20240624,125800,1626373400,27700,27700,27750,27700,54
|
|
20240624,125700,1624876550,27750,27750,27750,27750,13
|
|
20240624,125600,1624515800,27700,27700,27700,27700,119
|
|
20240624,125500,1621219500,27700,27750,27750,27700,803
|
|
20240624,125400,1598941500,27750,27750,27750,27750,28
|
|
20240624,125300,1598164500,27800,27800,27800,27800,7
|
|
20240624,125200,1597969900,27750,27750,27750,27750,103
|
|
20240624,125100,1595111650,27800,27750,27800,27750,54
|
|
20240624,125000,1593612150,27750,27800,27800,27750,5
|
|
20240624,124900,1593473200,27750,27750,27750,27750,99
|
|
20240624,124800,1590725950,27750,27750,27750,27750,61
|
|
20240624,124700,1589033200,27750,27750,27750,27750,227
|
|
20240624,124600,1582733950,27750,27750,27750,27750,631
|
|
20240624,124500,1565223700,27800,27800,27800,27800,45
|
|
20240624,124400,1563972700,27800,27800,27800,27800,161
|
|
20240624,124300,1559496900,27750,27750,27800,27750,104
|
|
20240624,124200,1556610350,27800,27800,27800,27800,68
|
|
20240624,124100,1554719950,27750,27850,27850,27750,417
|
|
20240624,124000,1543147500,27800,27850,27850,27800,237
|
|
20240624,123900,1536553900,27850,27800,27850,27800,49
|
|
20240624,123800,1535191100,27800,27800,27800,27800,1
|
|
20240624,123700,1535163300,27800,27800,27800,27800,104
|
|
20240624,123600,1532272100,27800,27800,27800,27800,88
|
|
20240624,123500,1529825700,27800,27800,27800,27800,156
|
|
20240624,123400,1525488900,27800,27800,27800,27800,34
|
|
20240624,123300,1524543700,27800,27800,27800,27750,266
|
|
20240624,123200,1517152200,27800,27800,27800,27800,15
|
|
20240624,123100,1516735200,27800,27800,27800,27800,3
|
|
20240624,123000,1516651800,27800,27800,27800,27800,155
|
|
20240624,122900,1512342800,27850,27850,27850,27750,376
|
|
20240624,122800,1501890200,27850,27800,27850,27750,168
|
|
20240624,122700,1497217450,27800,27800,27800,27750,163
|
|
20240624,122600,1492689650,27800,27800,27800,27750,319
|
|
20240624,122500,1483822750,27750,27750,27750,27750,0
|
|
20240624,122400,1483822750,27750,27750,27750,27750,91
|
|
20240624,122300,1481297500,27750,27750,27750,27750,5
|
|
20240624,122200,1481158750,27750,27800,27800,27750,297
|
|
20240624,122100,1472905100,27750,27750,27800,27750,91
|
|
20240624,122000,1470379800,27750,27750,27750,27750,0
|
|
20240624,121900,1470379800,27750,27750,27750,27750,22
|
|
20240624,121800,1469769300,27750,27700,27750,27700,218
|
|
20240624,121700,1463723850,27750,27750,27750,27750,74
|
|
20240624,121600,1461670350,27750,27750,27750,27750,78
|
|
20240624,121500,1459505850,27750,27700,27750,27700,126
|
|
20240624,121400,1456012950,27750,27750,27750,27750,23
|
|
20240624,121300,1455374700,27750,27750,27750,27750,73
|
|
20240624,121200,1453348950,27700,27700,27700,27700,99
|
|
20240624,121100,1450606650,27750,27750,27750,27700,281
|
|
20240624,121000,1442815150,27700,27750,27750,27700,80
|
|
20240624,120900,1440595250,27750,27700,27750,27700,40
|
|
20240624,120800,1439485350,27750,27750,27750,27750,352
|
|
20240624,120700,1429717350,27700,27700,27700,27700,51
|
|
20240624,120600,1428304650,27700,27700,27700,27700,20
|
|
20240624,120500,1427750650,27700,27700,27700,27700,81
|
|
20240624,120400,1425506950,27700,27700,27700,27700,0
|
|
20240624,120300,1425506950,27700,27700,27750,27700,83
|
|
20240624,120200,1423207800,27700,27700,27700,27700,72
|
|
20240624,120100,1421213400,27700,27700,27700,27700,0
|
|
20240624,120000,1421213400,27700,27700,27700,27650,118
|
|
20240624,115900,1417945850,27700,27650,27700,27650,206
|
|
20240624,115800,1412244400,27650,27650,27700,27650,3
|
|
20240624,115700,1412161400,27700,27650,27700,27650,18
|
|
20240624,115600,1411663450,27700,27650,27700,27650,196
|
|
20240624,115500,1406239900,27650,27700,27700,27650,983
|
|
20240624,115400,1379027200,27700,27700,27700,27650,96
|
|
20240624,115300,1376369400,27700,27650,27700,27650,77
|
|
20240624,115200,1374237900,27650,27650,27650,27650,96
|
|
20240624,115100,1371583500,27650,27650,27650,27650,30
|
|
20240624,115000,1370754000,27700,27700,27700,27700,69
|
|
20240624,114900,1368842700,27650,27650,27650,27650,97
|
|
20240624,114800,1366160650,27650,27700,27700,27650,49
|
|
20240624,114700,1364804650,27650,27650,27650,27650,26
|
|
20240624,114600,1364085750,27650,27700,27700,27650,94
|
|
20240624,114500,1361485500,27700,27700,27700,27700,5
|
|
20240624,114400,1361347000,27650,27700,27700,27650,34
|
|
20240624,114300,1360405450,27700,27700,27700,27650,141
|
|
20240624,114200,1356503350,27700,27700,27700,27650,134
|
|
20240624,114100,1352792950,27650,27650,27650,27650,27
|
|
20240624,114000,1352046400,27700,27650,27700,27650,114
|
|
20240624,113900,1348893450,27700,27700,27700,27700,86
|
|
20240624,113800,1346511250,27650,27700,27700,27650,41
|
|
20240624,113700,1345376800,27650,27650,27700,27650,117
|
|
20240624,113600,1342140750,27650,27700,27700,27650,157
|
|
20240624,113500,1337793200,27700,27650,27700,27650,94
|
|
20240624,113400,1335192000,27700,27650,27700,27650,71
|
|
20240624,113300,1333226650,27650,27650,27650,27650,98
|
|
20240624,113200,1330516950,27700,27650,27700,27650,58
|
|
20240624,113100,1328911600,27650,27650,27650,27650,27
|
|
20240624,113000,1328165050,27650,27700,27700,27650,86
|
|
20240624,112900,1325786950,27650,27650,27700,27650,136
|
|
20240624,112800,1322026050,27650,27650,27650,27650,26
|
|
20240624,112700,1321307150,27650,27650,27700,27650,121
|
|
20240624,112600,1317961450,27700,27650,27700,27650,134
|
|
20240624,112500,1314255950,27650,27700,27700,27650,843
|
|
20240624,112400,1290915150,27700,27750,27750,27700,93
|
|
20240624,112300,1288338950,27750,27700,27750,27700,70
|
|
20240624,112200,1286399650,27700,27750,27750,27700,25
|
|
20240624,112100,1285706900,27750,27750,27750,27700,93
|
|
20240624,112000,1283129700,27750,27750,27750,27750,10
|
|
20240624,111900,1282852200,27700,27700,27700,27700,110
|
|
20240624,111800,1279805200,27700,27650,27700,27650,106
|
|
20240624,111700,1276873550,27650,27700,27700,27650,119
|
|
20240624,111600,1273580250,27700,27700,27700,27700,272
|
|
20240624,111500,1266045850,27800,27700,27800,27700,212
|
|
20240624,111400,1260165750,27650,27750,27750,27650,167
|
|
20240624,111300,1255538500,27700,27700,27750,27700,94
|
|
20240624,111200,1252933700,27650,27700,27700,27650,76
|
|
20240624,111100,1250829150,27650,27700,27700,27650,75
|
|
20240624,111000,1248752100,27650,27700,27700,27650,250
|
|
20240624,110900,1241828550,27650,27700,27700,27650,129
|
|
20240624,110800,1238261150,27700,27800,27800,27600,420
|
|
20240624,110700,1226649300,27800,27800,27800,27650,2342
|
|
20240624,110600,1161653450,27800,27800,27850,27800,86
|
|
20240624,110500,1159262200,27800,27850,27850,27800,220
|
|
20240624,110400,1153145150,27850,27800,27850,27800,160
|
|
20240624,110300,1148696000,27800,27800,27800,27800,57
|
|
20240624,110200,1147111400,27800,27850,27850,27800,431
|
|
20240624,110100,1135124800,27800,27800,27850,27800,55
|
|
20240624,110000,1133595750,27850,27850,27850,27800,107
|
|
20240624,105900,1130617350,27800,27800,27800,27800,72
|
|
20240624,105800,1128615750,27800,27800,27800,27800,24
|
|
20240624,105700,1127948550,27850,27850,27850,27850,32
|
|
20240624,105600,1127057350,27800,27800,27800,27800,89
|
|
20240624,105500,1124583150,27800,27850,27850,27800,601
|
|
20240624,105400,1107845700,27850,27900,27900,27850,41
|
|
20240624,105300,1106703000,27900,27900,27900,27900,159
|
|
20240624,105200,1102266900,27900,27900,27900,27900,626
|
|
20240624,105100,1084801500,27900,27900,27900,27900,785
|
|
20240624,105000,1062900000,27950,27950,27950,27900,80
|
|
20240624,104900,1060665500,27950,27950,27950,27900,157
|
|
20240624,104800,1056280900,27950,27950,27950,27950,68
|
|
20240624,104700,1054380300,27900,27900,27900,27900,0
|
|
20240624,104600,1054380300,27900,27900,27950,27900,76
|
|
20240624,104500,1052259850,27950,27950,27950,27950,6
|
|
20240624,104400,1052092150,27900,27900,27900,27900,116
|
|
20240624,104300,1048855750,27950,27950,27950,27950,11
|
|
20240624,104200,1048548300,28000,27950,28000,27900,270
|
|
20240624,104100,1041003400,27950,27950,27950,27950,103
|
|
20240624,104000,1038124550,27950,27950,27950,27950,337
|
|
20240624,103900,1028705400,27950,28000,28000,27950,344
|
|
20240624,103800,1019074100,28000,27950,28000,27950,1229
|
|
20240624,103700,984680250,27900,27900,27950,27900,90
|
|
20240624,103600,982168950,27950,27950,27950,27900,600
|
|
20240624,103500,965400850,27950,27950,27950,27900,74
|
|
20240624,103400,963332600,27950,27900,27950,27900,27
|
|
20240624,103300,962578450,27900,27950,27950,27900,84
|
|
20240624,103200,960234250,27950,27950,27950,27950,13
|
|
20240624,103100,959870900,27950,27950,27950,27950,1
|
|
20240624,103000,959842950,27900,27950,27950,27900,354
|
|
20240624,102900,949963800,27950,27950,27950,27950,44
|
|
20240624,102800,948734000,27950,28000,28000,27900,97
|
|
20240624,102700,946022850,27900,27950,27950,27900,972
|
|
20240624,102600,918875050,27950,27950,27950,27900,109
|
|
20240624,102500,915828950,27950,27900,27950,27900,147
|
|
20240624,102400,911725500,27900,27950,27950,27900,199
|
|
20240624,102300,906167700,27950,27900,27950,27900,577
|
|
20240624,102200,890063150,28000,28000,28000,27900,5553
|
|
20240624,102100,734769100,28000,28000,28050,28000,554
|
|
20240624,102000,719256900,28000,28050,28050,28000,497
|
|
20240624,101900,705338350,28050,28050,28050,28050,23
|
|
20240624,101800,704693200,28050,28050,28050,28000,1866
|
|
20240624,101700,652352400,28100,28100,28100,28100,10
|
|
20240624,101600,652071400,28100,28100,28100,28100,11
|
|
20240624,101500,651762300,28100,28100,28100,28050,145
|
|
20240624,101400,647689450,28050,28100,28100,28050,1237
|
|
20240624,101300,612937650,28150,28100,28150,28100,58
|
|
20240624,101200,611307800,28150,28100,28150,28100,36
|
|
20240624,101100,610296150,28100,28100,28100,28100,71
|
|
20240624,101000,608301050,28100,28100,28100,28100,3
|
|
20240624,100900,608216750,28100,28100,28100,28100,41
|
|
20240624,100800,607064650,28100,28150,28150,28100,518
|
|
20240624,100700,592484400,28150,28200,28200,28150,24
|
|
20240624,100600,591808550,28150,28150,28150,28150,1354
|
|
20240624,100500,553693450,28150,28200,28200,28150,72
|
|
20240624,100400,551666600,28150,28200,28200,28150,163
|
|
20240624,100300,547071650,28150,28150,28150,28150,8
|
|
20240624,100200,546846450,28150,28150,28200,28150,679
|
|
20240624,100100,527732500,28200,28200,28200,28200,2
|
|
20240624,100000,527676100,28200,28200,28200,28200,16
|
|
20240624,095900,527224900,28200,28150,28200,28100,303
|
|
20240624,095800,518702450,28100,28100,28100,28100,5
|
|
20240624,095700,518561950,28150,28150,28150,28150,85
|
|
20240624,095600,516169200,28100,28150,28150,28100,595
|
|
20240624,095500,499420350,28200,28200,28200,28150,111
|
|
20240624,095400,496294200,28200,28200,28200,28200,5
|
|
20240624,095300,496153200,28200,28200,28200,28200,21
|
|
20240624,095200,495561000,28150,28200,28200,28100,285
|
|
20240624,095100,487537250,28100,28100,28100,28100,16
|
|
20240624,095000,487087650,28100,28100,28150,28100,581
|
|
20240624,094900,470739900,28100,28100,28150,28100,100
|
|
20240624,094800,467929650,28150,28150,28150,28100,94
|
|
20240624,094700,465283650,28100,28150,28150,28100,589
|
|
20240624,094600,448709000,28150,28150,28200,28150,22
|
|
20240624,094500,448089600,28150,28150,28200,28150,77
|
|
20240624,094400,445921950,28150,28150,28200,28150,233
|
|
20240624,094300,439362800,28200,28200,28200,28150,106
|
|
20240624,094200,436374050,28200,28150,28200,28150,54
|
|
20240624,094100,434853100,28200,28200,28200,28200,611
|
|
20240624,094000,417622900,28200,28150,28200,28100,542
|
|
20240624,093900,402369400,28200,28200,28200,28150,157
|
|
20240624,093800,397943250,28150,28200,28200,28150,18
|
|
20240624,093700,397436200,28200,28150,28200,28100,83
|
|
20240624,093600,395099900,28150,28100,28150,28100,1105
|
|
20240624,093500,364040050,28150,28150,28200,28150,700
|
|
20240624,093400,344335000,28150,28150,28150,28150,6
|
|
20240624,093300,344166100,28150,28150,28150,28150,23
|
|
20240624,093200,343518650,28150,28150,28150,28150,181
|
|
20240624,093100,338423500,28100,28150,28150,28100,10
|
|
20240624,093000,338142150,28150,28100,28150,28100,1624
|
|
20240624,092900,292497700,28100,28150,28150,28100,1899
|
|
20240624,092800,239045550,28150,28200,28200,28150,760
|
|
20240624,092700,217616250,28200,28200,28200,28200,12
|
|
20240624,092600,217277850,28200,28250,28250,28200,22
|
|
20240624,092500,216657000,28200,28200,28250,28200,75
|
|
20240624,092400,214541750,28200,28200,28250,28200,329
|
|
20240624,092300,205248100,28200,28250,28300,28200,299
|
|
20240624,092200,196802050,28250,28300,28300,28250,39
|
|
20240624,092100,195699850,28300,28350,28350,28250,303
|
|
20240624,092000,187117200,28400,28400,28400,28400,6
|
|
20240624,091900,186946800,28350,28350,28400,28300,349
|
|
20240624,091800,177054450,28350,28250,28350,28250,498
|
|
20240624,091700,162966100,28250,28300,28350,28250,733
|
|
20240624,091600,142221300,28300,28350,28350,28300,619
|
|
20240624,091500,124701100,28300,28500,28500,28300,648
|
|
20240624,091400,106333900,28500,28500,28500,28350,35
|
|
20240624,091300,105340300,28350,28500,28500,28350,57
|
|
20240624,091200,103723150,28350,28500,28500,28350,66
|
|
20240624,091100,101848650,28350,28500,28500,28350,405
|
|
20240624,091000,90333500,28500,28500,28500,28400,19
|
|
20240624,090900,89792400,28400,28500,28500,28400,57
|
|
20240624,090800,88169800,28400,28500,28500,28350,149
|
|
20240624,090700,83940800,28350,28500,28500,28350,712
|
|
20240624,090600,63750800,28450,28450,28450,28350,390
|
|
20240624,090500,52660250,28400,28400,28450,28350,628
|
|
20240624,090400,34825800,28350,28500,28500,28350,308
|
|
20240624,090300,26074750,28500,28450,28500,28400,331
|
|
20240624,090200,16643300,28500,28550,28550,28500,31
|
|
20240624,090100,15759600,28550,28550,28550,28550,75
|
|
20240624,090000,13618350,28550,28550,28550,28550,477
|