576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183300,6389882450,30250,30250,30250,30250,10485
|
|
20240628,183200,6389882450,30250,30250,30250,30250,0
|
|
20240628,183100,6389882450,30250,30250,30250,30250,0
|
|
20240628,183000,6389882450,30250,30250,30250,30250,0
|
|
20240628,182900,6389882450,30250,30250,30250,30250,0
|
|
20240628,182800,6389882450,30250,30250,30250,30250,0
|
|
20240628,182700,6389882450,30250,30250,30250,30250,0
|
|
20240628,182600,6389882450,30250,30250,30250,30250,0
|
|
20240628,182500,6389882450,30250,30250,30250,30250,0
|
|
20240628,182400,6389882450,30250,30250,30250,30250,0
|
|
20240628,182300,6389882450,30250,30250,30250,30250,0
|
|
20240628,182200,6389882450,30250,30250,30250,30250,0
|
|
20240628,182100,6389882450,30250,30250,30250,30250,0
|
|
20240628,182000,6389882450,30250,30250,30250,30250,0
|
|
20240628,181900,6389882450,30250,30250,30250,30250,0
|
|
20240628,181800,6389882450,30250,30250,30250,30250,0
|
|
20240628,181700,6389882450,30250,30250,30250,30250,0
|
|
20240628,181600,6389882450,30250,30250,30250,30250,0
|
|
20240628,181500,6389882450,30250,30250,30250,30250,0
|
|
20240628,181400,6389882450,30250,30250,30250,30250,0
|
|
20240628,181300,6389882450,30250,30250,30250,30250,0
|
|
20240628,181200,6389882450,30250,30250,30250,30250,0
|
|
20240628,181100,6389882450,30250,30250,30250,30250,0
|
|
20240628,181000,6389882450,30250,30250,30250,30250,0
|
|
20240628,180900,6389882450,30250,30250,30250,30250,0
|
|
20240628,180800,6389882450,30250,30250,30250,30250,0
|
|
20240628,180700,6389882450,30250,30250,30250,30250,0
|
|
20240628,180600,6389882450,30250,30250,30250,30250,0
|
|
20240628,180500,6389882450,30250,30250,30250,30250,0
|
|
20240628,180400,6389882450,30250,30250,30250,30250,0
|
|
20240628,180300,6389882450,30250,30250,30250,30250,10485
|
|
20240628,180200,6389882450,30250,30250,30250,30250,0
|
|
20240628,180100,6389882450,30250,30250,30250,30250,0
|
|
20240628,180000,6389882450,30250,30250,30250,30250,0
|
|
20240628,175900,6389882450,30250,30250,30250,30250,0
|
|
20240628,175800,6389882450,30250,30250,30250,30250,0
|
|
20240628,175700,6389882450,30250,30250,30250,30250,0
|
|
20240628,175600,6389882450,30250,30250,30250,30250,0
|
|
20240628,175500,6389882450,30250,30250,30250,30250,0
|
|
20240628,175400,6389882450,30250,30250,30250,30250,0
|
|
20240628,175300,6389882450,30250,30250,30250,30250,0
|
|
20240628,175200,6389882450,30250,30250,30250,30250,0
|
|
20240628,175100,6389882450,30250,30250,30250,30250,0
|
|
20240628,175000,6389882450,30250,30250,30250,30250,0
|
|
20240628,174900,6389882450,30250,30250,30250,30250,0
|
|
20240628,174800,6389882450,30250,30250,30250,30250,0
|
|
20240628,174700,6389882450,30250,30250,30250,30250,0
|
|
20240628,174600,6389882450,30250,30250,30250,30250,0
|
|
20240628,174500,6389882450,30250,30250,30250,30250,0
|
|
20240628,174400,6389882450,30250,30250,30250,30250,0
|
|
20240628,174300,6389882450,30250,30250,30250,30250,0
|
|
20240628,174200,6389882450,30250,30250,30250,30250,0
|
|
20240628,174100,6389882450,30250,30250,30250,30250,0
|
|
20240628,174000,6389882450,30250,30250,30250,30250,0
|
|
20240628,173900,6389882450,30250,30250,30250,30250,0
|
|
20240628,173800,6389882450,30250,30250,30250,30250,0
|
|
20240628,173700,6389882450,30250,30250,30250,30250,0
|
|
20240628,173600,6389882450,30250,30250,30250,30250,0
|
|
20240628,173500,6389882450,30250,30250,30250,30250,0
|
|
20240628,173400,6389882450,30250,30250,30250,30250,0
|
|
20240628,173300,6389882450,30250,30250,30250,30250,10485
|
|
20240628,173200,6389882450,30250,30250,30250,30250,0
|
|
20240628,173100,6389882450,30250,30250,30250,30250,0
|
|
20240628,173000,6389882450,30250,30250,30250,30250,0
|
|
20240628,172900,6389882450,30250,30250,30250,30250,0
|
|
20240628,172800,6389882450,30250,30250,30250,30250,0
|
|
20240628,172700,6389882450,30250,30250,30250,30250,0
|
|
20240628,172600,6389882450,30250,30250,30250,30250,0
|
|
20240628,172500,6389882450,30250,30250,30250,30250,0
|
|
20240628,172400,6389882450,30250,30250,30250,30250,0
|
|
20240628,172300,6389882450,30250,30250,30250,30250,0
|
|
20240628,172200,6389882450,30250,30250,30250,30250,0
|
|
20240628,172100,6389882450,30250,30250,30250,30250,0
|
|
20240628,172000,6389882450,30250,30250,30250,30250,0
|
|
20240628,171900,6389882450,30250,30250,30250,30250,0
|
|
20240628,171800,6389882450,30250,30250,30250,30250,0
|
|
20240628,171700,6389882450,30250,30250,30250,30250,0
|
|
20240628,171600,6389882450,30250,30250,30250,30250,0
|
|
20240628,171500,6389882450,30250,30250,30250,30250,0
|
|
20240628,171400,6389882450,30250,30250,30250,30250,0
|
|
20240628,171300,6389882450,30250,30250,30250,30250,0
|
|
20240628,171200,6389882450,30250,30250,30250,30250,0
|
|
20240628,171100,6389882450,30250,30250,30250,30250,0
|
|
20240628,171000,6389882450,30250,30250,30250,30250,0
|
|
20240628,170900,6389882450,30250,30250,30250,30250,0
|
|
20240628,170800,6389882450,30250,30250,30250,30250,0
|
|
20240628,170700,6389882450,30250,30250,30250,30250,0
|
|
20240628,170600,6389882450,30250,30250,30250,30250,0
|
|
20240628,170500,6389882450,30250,30250,30250,30250,0
|
|
20240628,170400,6389882450,30250,30250,30250,30250,0
|
|
20240628,170300,6389882450,30250,30250,30250,30250,10485
|
|
20240628,170200,6389882450,30250,30250,30250,30250,0
|
|
20240628,170100,6389882450,30250,30250,30250,30250,0
|
|
20240628,170000,6389882450,30250,30250,30250,30250,0
|
|
20240628,165900,6389882450,30250,30250,30250,30250,0
|
|
20240628,165800,6389882450,30250,30250,30250,30250,0
|
|
20240628,165700,6389882450,30250,30250,30250,30250,0
|
|
20240628,165600,6389882450,30250,30250,30250,30250,0
|
|
20240628,165500,6389882450,30250,30250,30250,30250,0
|
|
20240628,165400,6389882450,30250,30250,30250,30250,0
|
|
20240628,165300,6389882450,30250,30250,30250,30250,0
|
|
20240628,165200,6389882450,30250,30250,30250,30250,0
|
|
20240628,165100,6389882450,30250,30250,30250,30250,0
|
|
20240628,165000,6389882450,30250,30250,30250,30250,0
|
|
20240628,164900,6389882450,30250,30250,30250,30250,0
|
|
20240628,164800,6389882450,30250,30250,30250,30250,0
|
|
20240628,164700,6389882450,30250,30250,30250,30250,0
|
|
20240628,164600,6389882450,30250,30250,30250,30250,0
|
|
20240628,164500,6389882450,30250,30250,30250,30250,0
|
|
20240628,164400,6389882450,30250,30250,30250,30250,0
|
|
20240628,164300,6389882450,30250,30250,30250,30250,0
|
|
20240628,164200,6389882450,30250,30250,30250,30250,0
|
|
20240628,164100,6389882450,30250,30250,30250,30250,0
|
|
20240628,164000,6389882450,30250,30250,30250,30250,0
|
|
20240628,163900,6389882450,30250,30250,30250,30250,0
|
|
20240628,163800,6389882450,30250,30250,30250,30250,0
|
|
20240628,163700,6389882450,30250,30250,30250,30250,0
|
|
20240628,163600,6389882450,30250,30250,30250,30250,0
|
|
20240628,163500,6389882450,30250,30250,30250,30250,0
|
|
20240628,163400,6389882450,30250,30250,30250,30250,0
|
|
20240628,163300,6389882450,30250,30250,30250,30250,10485
|
|
20240628,163200,6389882450,30250,30250,30250,30250,0
|
|
20240628,163100,6389882450,30250,30250,30250,30250,0
|
|
20240628,163000,6389882450,30250,30250,30250,30250,0
|
|
20240628,162900,6389882450,30250,30250,30250,30250,0
|
|
20240628,162800,6389882450,30250,30250,30250,30250,0
|
|
20240628,162700,6389882450,30250,30250,30250,30250,0
|
|
20240628,162600,6389882450,30250,30250,30250,30250,0
|
|
20240628,162500,6389882450,30250,30250,30250,30250,0
|
|
20240628,162400,6389882450,30250,30250,30250,30250,0
|
|
20240628,162300,6389882450,30250,30250,30250,30250,0
|
|
20240628,162200,6389882450,30250,30250,30250,30250,0
|
|
20240628,162100,6389882450,30250,30250,30250,30250,0
|
|
20240628,162000,6389882450,30250,30250,30250,30250,0
|
|
20240628,161900,6389882450,30250,30250,30250,30250,0
|
|
20240628,161800,6389882450,30250,30250,30250,30250,0
|
|
20240628,161700,6389882450,30250,30250,30250,30250,0
|
|
20240628,161600,6389882450,30250,30250,30250,30250,0
|
|
20240628,161500,6389882450,30250,30250,30250,30250,0
|
|
20240628,161400,6389882450,30250,30250,30250,30250,0
|
|
20240628,161300,6389882450,30250,30250,30250,30250,0
|
|
20240628,161200,6389882450,30250,30250,30250,30250,0
|
|
20240628,161100,6389882450,30250,30250,30250,30250,0
|
|
20240628,161000,6389882450,30250,30250,30250,30250,0
|
|
20240628,160900,6389882450,30250,30250,30250,30250,0
|
|
20240628,160800,6389882450,30250,30250,30250,30250,0
|
|
20240628,160700,6389882450,30250,30250,30250,30250,0
|
|
20240628,160600,6389882450,30250,30250,30250,30250,0
|
|
20240628,160500,6389882450,30250,30250,30250,30250,0
|
|
20240628,160400,6389882450,30250,30250,30250,30250,0
|
|
20240628,160300,6389882450,30250,30250,30250,30250,10485
|
|
20240628,160200,6389882450,30250,30250,30250,30250,0
|
|
20240628,160100,6389882450,30250,30250,30250,30250,0
|
|
20240628,160000,6389882450,30250,30250,30250,30250,0
|
|
20240628,155900,6389882450,30250,30250,30250,30250,0
|
|
20240628,155800,6389882450,30250,30250,30250,30250,0
|
|
20240628,155700,6389882450,30250,30250,30250,30250,0
|
|
20240628,155600,6389882450,30250,30250,30250,30250,0
|
|
20240628,155500,6389882450,30250,30250,30250,30250,0
|
|
20240628,155400,6389882450,30250,30250,30250,30250,0
|
|
20240628,155300,6389882450,30250,30250,30250,30250,0
|
|
20240628,155200,6389882450,30250,30250,30250,30250,0
|
|
20240628,155100,6389882450,30250,30250,30250,30250,0
|
|
20240628,155000,6389882450,30250,30250,30250,30250,0
|
|
20240628,154900,6389882450,30250,30250,30250,30250,0
|
|
20240628,154800,6389882450,30250,30250,30250,30250,0
|
|
20240628,154700,6389882450,30250,30250,30250,30250,0
|
|
20240628,154600,6389882450,30250,30250,30250,30250,0
|
|
20240628,154500,6389882450,30250,30250,30250,30250,0
|
|
20240628,154400,6389882450,30250,30250,30250,30250,0
|
|
20240628,154300,6389882450,30250,30250,30250,30250,0
|
|
20240628,154200,6389882450,30250,30250,30250,30250,0
|
|
20240628,154100,6389882450,30250,30250,30250,30250,0
|
|
20240628,154000,6389882450,30250,30250,30250,30250,0
|
|
20240628,153900,6389882450,30250,30250,30250,30250,0
|
|
20240628,153800,6389882450,30250,30250,30250,30250,0
|
|
20240628,153700,6389882450,30250,30250,30250,30250,0
|
|
20240628,153600,6389882450,30250,30250,30250,30250,0
|
|
20240628,153500,6389882450,30250,30250,30250,30250,0
|
|
20240628,153400,6389882450,30250,30250,30250,30250,0
|
|
20240628,153300,6389882450,30250,30250,30250,30250,10485
|
|
20240628,153200,6389882450,30250,30250,30250,30250,0
|
|
20240628,153100,6389882450,30250,30250,30250,30250,0
|
|
20240628,153000,6389882450,30250,30250,30250,30250,10485
|
|
20240628,152900,6072711200,29950,29950,29950,29950,0
|
|
20240628,152800,6072711200,29950,29950,29950,29950,0
|
|
20240628,152700,6072711200,29950,29950,29950,29950,0
|
|
20240628,152600,6072711200,29950,29950,29950,29950,0
|
|
20240628,152500,6072711200,29950,29950,29950,29950,0
|
|
20240628,152400,6072711200,29950,29950,29950,29950,0
|
|
20240628,152300,6072711200,29950,29950,29950,29950,0
|
|
20240628,152200,6072711200,29950,29950,29950,29950,0
|
|
20240628,152100,6072711200,29950,29950,29950,29950,0
|
|
20240628,152000,6072711200,29950,29950,29950,29950,0
|
|
20240628,151900,6072711200,29950,30000,30000,29900,1798
|
|
20240628,151800,6018891900,29950,30000,30100,29950,1828
|
|
20240628,151700,5964053250,30100,30150,30150,30050,1734
|
|
20240628,151600,5911855750,30150,30100,30150,30050,1529
|
|
20240628,151500,5865832400,30100,30100,30150,30050,899
|
|
20240628,151400,5838754800,30150,30150,30200,30150,726
|
|
20240628,151300,5816851950,30200,30150,30250,30150,1742
|
|
20240628,151200,5764252200,30150,30200,30200,30150,601
|
|
20240628,151100,5746112350,30200,30250,30250,30150,523
|
|
20240628,151000,5730317700,30250,30200,30250,30150,1298
|
|
20240628,150900,5691089150,30200,30150,30200,30100,2784
|
|
20240628,150800,5607087050,30200,30100,30200,30050,1754
|
|
20240628,150700,5554236250,30100,30200,30250,30100,2986
|
|
20240628,150600,5464203350,30200,30200,30250,30200,553
|
|
20240628,150500,5447501950,30200,30150,30250,30150,1731
|
|
20240628,150400,5395202800,30200,30100,30200,30100,1226
|
|
20240628,150300,5358247300,30100,30100,30150,30100,252
|
|
20240628,150200,5350662050,30100,30050,30100,29950,1770
|
|
20240628,150100,5297512650,30000,30100,30150,30000,1313
|
|
20240628,150000,5258008750,30100,30100,30100,30000,1405
|
|
20240628,145900,5215750750,30150,30200,30250,30150,901
|
|
20240628,145800,5188550050,30250,30250,30250,30200,1275
|
|
20240628,145700,5150020100,30250,30200,30250,30200,1240
|
|
20240628,145600,5112555500,30200,30250,30250,30100,1509
|
|
20240628,145500,5066991450,30200,30100,30250,30100,861
|
|
20240628,145400,5040995200,30150,30250,30250,30100,1583
|
|
20240628,145300,4993269450,30250,30300,30300,30150,1505
|
|
20240628,145200,4947738250,30300,30100,30350,30100,6905
|
|
20240628,145100,4738919850,30100,30050,30100,29950,2140
|
|
20240628,145000,4674605400,29900,30000,30050,29900,624
|
|
20240628,144900,4655902950,30000,29900,30000,29900,406
|
|
20240628,144800,4643738000,29900,30050,30050,29900,1026
|
|
20240628,144700,4612967100,30100,30000,30100,30000,1585
|
|
20240628,144600,4565317650,30000,29950,30000,29950,804
|
|
20240628,144500,4541207350,29950,30000,30000,29950,3892
|
|
20240628,144400,4424499750,29950,29900,29950,29850,1256
|
|
20240628,144300,4386929100,29850,29950,30000,29850,1680
|
|
20240628,144200,4336697550,29900,30000,30000,29850,1409
|
|
20240628,144100,4294555600,30000,30000,30250,30000,4639
|
|
20240628,144000,4154804600,30000,30050,30100,29900,2088
|
|
20240628,143900,4092105850,30100,30200,30250,29900,7221
|
|
20240628,143800,3874461800,30200,29950,30200,29850,6504
|
|
20240628,143700,3679016600,29950,29700,29950,29700,1497
|
|
20240628,143600,3634342150,29700,29700,29750,29650,1121
|
|
20240628,143500,3601051550,29700,29800,29800,29700,3728
|
|
20240628,143400,3490285350,29800,29850,29900,29700,2312
|
|
20240628,143300,3421415750,29850,29850,29950,29850,1027
|
|
20240628,143200,3390720750,29800,29850,30100,29800,3011
|
|
20240628,143100,3300479500,29900,29800,30000,29650,5515
|
|
20240628,143000,3135980450,29800,30100,30350,29800,11300
|
|
20240628,142900,2795445200,30300,29850,30350,29800,21432
|
|
20240628,142800,2150430800,29850,29700,29850,29650,4410
|
|
20240628,142700,2019092800,29700,29650,29800,29650,3460
|
|
20240628,142600,1916228400,29600,29600,29650,29600,268
|
|
20240628,142500,1908285600,29650,29600,29700,29550,1039
|
|
20240628,142400,1877485150,29700,29750,29800,29650,1383
|
|
20240628,142300,1836346850,29650,29550,29750,29500,2766
|
|
20240628,142200,1754342050,29500,29700,29700,29500,2334
|
|
20240628,142100,1685177950,29700,29450,29700,29450,7519
|
|
20240628,142000,1462631000,29450,29400,29500,29400,2708
|
|
20240628,141900,1382825200,29450,29500,29500,29350,806
|
|
20240628,141800,1359103800,29500,29150,29500,29150,11237
|
|
20240628,141700,1029132250,29150,28950,29150,28950,353
|
|
20240628,141600,1018867250,29000,29150,29150,29000,35
|
|
20240628,141500,1017850000,29200,29200,29200,29200,0
|
|
20240628,141400,1017850000,29200,29150,29250,29150,1721
|
|
20240628,141300,967580650,29200,29050,29200,29050,1590
|
|
20240628,141200,921262150,29050,28950,29050,28950,100
|
|
20240628,141100,918364000,28950,28950,28950,28950,165
|
|
20240628,141000,913587250,28950,28950,28950,28950,0
|
|
20240628,140900,913587250,28950,28950,28950,28950,18
|
|
20240628,140800,913066150,28950,28950,28950,28900,28
|
|
20240628,140700,912256800,28950,28950,28950,28950,0
|
|
20240628,140600,912256800,28950,28950,28950,28950,58
|
|
20240628,140500,910577700,28950,28950,28950,28950,47
|
|
20240628,140400,909217050,28950,28950,28950,28950,0
|
|
20240628,140300,909217050,28950,28950,28950,28950,0
|
|
20240628,140200,909217050,28950,28950,28950,28950,0
|
|
20240628,140100,909217050,28950,28950,28950,28950,0
|
|
20240628,140000,909217050,28950,28950,28950,28950,57
|
|
20240628,135900,907566900,28900,28900,28900,28900,30
|
|
20240628,135800,906699900,29000,29000,29000,29000,0
|
|
20240628,135700,906699900,29000,29000,29000,29000,12
|
|
20240628,135600,906351900,29000,29000,29000,29000,26
|
|
20240628,135500,905597900,29000,28950,29000,28950,55
|
|
20240628,135400,904004950,28950,28950,28950,28950,30
|
|
20240628,135300,903136450,28950,28950,28950,28950,29
|
|
20240628,135200,902296900,28950,28950,28950,28950,141
|
|
20240628,135100,898214950,28950,28950,28950,28950,0
|
|
20240628,135000,898214950,28950,28950,28950,28950,18
|
|
20240628,134900,897693850,28900,28850,28900,28850,516
|
|
20240628,134800,882781950,28900,28900,28900,28900,50
|
|
20240628,134700,881336950,28850,28850,28850,28850,27
|
|
20240628,134600,880558000,28900,28900,28900,28900,76
|
|
20240628,134500,878361600,28900,28900,28900,28900,15
|
|
20240628,134400,877928100,28900,28900,28900,28900,11
|
|
20240628,134300,877610200,28900,28900,28900,28900,1
|
|
20240628,134200,877581300,28850,28900,28900,28850,36
|
|
20240628,134100,876542150,28850,28850,28850,28850,8
|
|
20240628,134000,876311350,28850,28850,28850,28850,10
|
|
20240628,133900,876022850,28850,28850,28850,28850,0
|
|
20240628,133800,876022850,28850,28850,28850,28850,0
|
|
20240628,133700,876022850,28850,28850,28850,28850,1
|
|
20240628,133600,875994000,28850,28850,28850,28850,0
|
|
20240628,133500,875994000,28850,28900,28900,28850,686
|
|
20240628,133400,856178600,28950,28950,28950,28950,6
|
|
20240628,133300,856004900,28950,28950,28950,28950,0
|
|
20240628,133200,856004900,28950,28950,28950,28950,10
|
|
20240628,133100,855715400,28950,28950,28950,28950,6
|
|
20240628,133000,855541700,28950,28950,28950,28950,32
|
|
20240628,132900,854615300,28950,28950,28950,28950,0
|
|
20240628,132800,854615300,28950,28950,28950,28950,0
|
|
20240628,132700,854615300,28950,28950,28950,28950,4
|
|
20240628,132600,854499500,28950,28950,28950,28950,0
|
|
20240628,132500,854499500,28950,28950,28950,28950,10
|
|
20240628,132400,854210000,28950,28950,28950,28950,10
|
|
20240628,132300,853920500,28900,28900,28900,28900,15
|
|
20240628,132200,853487000,28950,28950,28950,28950,11
|
|
20240628,132100,853168550,28950,28950,28950,28950,0
|
|
20240628,132000,853168550,28950,28950,28950,28950,0
|
|
20240628,131900,853168550,28950,28950,28950,28950,0
|
|
20240628,131800,853168550,28950,28950,28950,28950,0
|
|
20240628,131700,853168550,28950,28950,28950,28950,11
|
|
20240628,131600,852850100,28900,28900,28900,28900,0
|
|
20240628,131500,852850100,28900,28900,28900,28900,0
|
|
20240628,131400,852850100,28900,28900,28900,28900,19
|
|
20240628,131300,852301000,28900,28900,28900,28900,0
|
|
20240628,131200,852301000,28900,28900,28900,28900,0
|
|
20240628,131100,852301000,28900,28900,28900,28900,0
|
|
20240628,131000,852301000,28900,28900,28900,28900,0
|
|
20240628,130900,852301000,28900,28900,28900,28900,0
|
|
20240628,130800,852301000,28900,28900,28900,28900,0
|
|
20240628,130700,852301000,28900,28900,28900,28900,0
|
|
20240628,130600,852301000,28900,28900,28900,28900,854
|
|
20240628,130500,827620400,28950,28950,28950,28950,100
|
|
20240628,130400,824725400,28950,28950,28950,28950,212
|
|
20240628,130300,818588000,28950,28900,28950,28900,14
|
|
20240628,130200,818183100,28900,28900,28900,28900,0
|
|
20240628,130100,818183100,28900,28900,28900,28900,0
|
|
20240628,130000,818183100,28900,28900,28900,28900,20
|
|
20240628,125900,817605100,28900,28900,28900,28900,100
|
|
20240628,125800,814715100,28900,28900,28950,28900,218
|
|
20240628,125700,808414100,28950,28950,28950,28950,0
|
|
20240628,125600,808414100,28950,28950,28950,28950,13
|
|
20240628,125500,808037750,28950,28950,28950,28950,4
|
|
20240628,125400,807921950,28950,28950,28950,28950,42
|
|
20240628,125300,806706050,28950,28950,28950,28950,20
|
|
20240628,125200,806127050,28950,28950,28950,28950,0
|
|
20240628,125100,806127050,28950,28950,28950,28950,0
|
|
20240628,125000,806127050,28950,28950,28950,28950,0
|
|
20240628,124900,806127050,28950,28950,28950,28950,0
|
|
20240628,124800,806127050,28950,28950,28950,28950,130
|
|
20240628,124700,802363550,28950,28950,28950,28950,153
|
|
20240628,124600,797934200,29000,29000,29000,29000,19
|
|
20240628,124500,797383200,28950,28950,28950,28950,12
|
|
20240628,124400,797035800,29000,29000,29000,29000,1
|
|
20240628,124300,797006800,29000,29000,29000,29000,0
|
|
20240628,124200,797006800,29000,29000,29000,29000,2
|
|
20240628,124100,796948800,29000,28950,29000,28950,51
|
|
20240628,124000,795469850,29000,29000,29000,29000,0
|
|
20240628,123900,795469850,29000,29000,29000,29000,0
|
|
20240628,123800,795469850,29000,29000,29000,29000,124
|
|
20240628,123700,791873850,29000,29000,29000,29000,0
|
|
20240628,123600,791873850,29000,29000,29000,29000,3
|
|
20240628,123500,791786850,29050,29000,29050,29000,36
|
|
20240628,123400,790742550,29050,29050,29050,29050,0
|
|
20240628,123300,790742550,29050,29050,29050,29050,10
|
|
20240628,123200,790452050,29000,29000,29000,29000,182
|
|
20240628,123100,785174050,29000,29000,29000,29000,0
|
|
20240628,123000,785174050,29000,29050,29050,29000,11
|
|
20240628,122900,784854550,29000,29000,29000,29000,0
|
|
20240628,122800,784854550,29000,29000,29000,29000,8
|
|
20240628,122700,784622550,29050,29050,29050,29050,12
|
|
20240628,122600,784273950,29050,29050,29050,29050,0
|
|
20240628,122500,784273950,29050,29050,29050,29050,12
|
|
20240628,122400,783925350,29000,29000,29000,29000,0
|
|
20240628,122300,783925350,29000,29000,29000,29000,0
|
|
20240628,122200,783925350,29000,29000,29000,29000,0
|
|
20240628,122100,783925350,29000,29000,29000,29000,0
|
|
20240628,122000,783925350,29000,29000,29000,29000,4
|
|
20240628,121900,783809350,29050,29050,29050,29050,0
|
|
20240628,121800,783809350,29050,29050,29050,29050,14
|
|
20240628,121700,783402650,29000,29000,29000,29000,26
|
|
20240628,121600,782648650,28950,28950,28950,28950,0
|
|
20240628,121500,782648650,28950,28950,28950,28950,122
|
|
20240628,121400,779116750,28950,28950,28950,28950,6
|
|
20240628,121300,778943050,28950,29000,29000,28950,110
|
|
20240628,121200,775755700,29000,29000,29000,29000,1615
|
|
20240628,121100,728920700,29050,29050,29050,29050,10
|
|
20240628,121000,728630200,29000,29000,29000,29000,60
|
|
20240628,120900,726890200,29050,29050,29050,29050,35
|
|
20240628,120800,725873450,29000,29000,29000,29000,0
|
|
20240628,120700,725873450,29000,29000,29000,29000,0
|
|
20240628,120600,725873450,29000,29000,29000,29000,0
|
|
20240628,120500,725873450,29000,29000,29000,29000,0
|
|
20240628,120400,725873450,29000,29000,29000,29000,1000
|
|
20240628,120300,696873450,29000,29000,29000,29000,15
|
|
20240628,120200,696438450,29050,29050,29050,29050,0
|
|
20240628,120100,696438450,29050,29050,29050,29050,31
|
|
20240628,120000,695537900,29100,29100,29100,29100,10
|
|
20240628,115900,695246900,29100,29100,29100,29100,0
|
|
20240628,115800,695246900,29100,29100,29100,29100,0
|
|
20240628,115700,695246900,29100,29050,29100,29050,632
|
|
20240628,115600,676886750,29050,29050,29050,29050,0
|
|
20240628,115500,676886750,29050,29050,29050,29050,10
|
|
20240628,115400,676596250,29050,29050,29050,29050,107
|
|
20240628,115300,673487900,29050,29050,29050,29050,0
|
|
20240628,115200,673487900,29050,29050,29050,29050,0
|
|
20240628,115100,673487900,29050,29000,29050,29000,14
|
|
20240628,115000,673081250,29000,29000,29000,29000,1
|
|
20240628,114900,673052250,29000,29000,29000,29000,20
|
|
20240628,114800,672472250,29050,29050,29050,29050,57
|
|
20240628,114700,670816400,29050,29050,29050,29050,198
|
|
20240628,114600,665064500,29050,29100,29100,29050,236
|
|
20240628,114500,658208650,29100,29100,29100,29100,0
|
|
20240628,114400,658208650,29100,29100,29100,29100,0
|
|
20240628,114300,658208650,29100,29100,29100,29100,0
|
|
20240628,114200,658208650,29100,29100,29100,29100,5
|
|
20240628,114100,658063150,29100,29100,29100,29100,7
|
|
20240628,114000,657859450,29150,29150,29150,29150,1
|
|
20240628,113900,657830300,29150,29100,29150,29100,75
|
|
20240628,113800,655644150,29150,29150,29150,29150,0
|
|
20240628,113700,655644150,29150,29050,29150,28950,1111
|
|
20240628,113600,623290950,29100,29100,29100,29100,1
|
|
20240628,113500,623261850,28900,28950,28950,28900,350
|
|
20240628,113400,613138350,29050,29000,29050,29000,530
|
|
20240628,113300,597743950,29000,29000,29000,29000,557
|
|
20240628,113200,581590950,29000,29000,29000,29000,80
|
|
20240628,113100,579270950,29050,29050,29050,29050,11
|
|
20240628,113000,578951400,29000,29000,29000,29000,145
|
|
20240628,112900,574746400,29000,29000,29000,29000,0
|
|
20240628,112800,574746400,29000,29000,29000,29000,36
|
|
20240628,112700,573702400,29050,29000,29050,29000,25
|
|
20240628,112600,572976900,29000,29000,29000,29000,0
|
|
20240628,112500,572976900,29000,29000,29000,29000,20
|
|
20240628,112400,572396900,29050,29000,29050,29000,3177
|
|
20240628,112300,480257000,29000,29000,29000,29000,11
|
|
20240628,112200,479938000,29000,29000,29000,29000,29
|
|
20240628,112100,479097000,29000,29000,29000,29000,0
|
|
20240628,112000,479097000,29000,28950,29000,28950,41
|
|
20240628,111900,477909500,29000,29000,29000,29000,94
|
|
20240628,111800,475183500,29000,29000,29000,29000,70
|
|
20240628,111700,473153500,29000,28900,29000,28900,152
|
|
20240628,111600,468746650,28950,29000,29000,28950,24
|
|
20240628,111500,468051600,29000,28950,29000,28950,15
|
|
20240628,111400,467617250,29000,28900,29000,28900,409
|
|
20240628,111300,455796500,28900,28800,28900,28800,52
|
|
20240628,111200,454298700,28800,28800,28800,28800,4
|
|
20240628,111100,454183500,28900,28850,28900,28850,26
|
|
20240628,111000,453433350,28800,28800,28800,28800,83
|
|
20240628,110900,451042950,28800,28800,28800,28800,180
|
|
20240628,110800,445858950,28800,28800,28800,28750,67
|
|
20240628,110700,443931950,28800,28800,28800,28800,7
|
|
20240628,110600,443730350,28750,28750,28750,28750,0
|
|
20240628,110500,443730350,28750,28750,28750,28750,0
|
|
20240628,110400,443730350,28750,28750,28750,28750,0
|
|
20240628,110300,443730350,28750,28700,28750,28700,1780
|
|
20240628,110200,392606950,28700,28750,28750,28700,117
|
|
20240628,110100,389244050,28750,28750,28750,28750,0
|
|
20240628,110000,389244050,28750,28750,28750,28750,5
|
|
20240628,105900,389100300,28750,28750,28750,28750,6
|
|
20240628,105800,388927800,28750,28750,28750,28750,17
|
|
20240628,105700,388439050,28750,28750,28750,28750,0
|
|
20240628,105600,388439050,28750,28750,28750,28750,162
|
|
20240628,105500,383781550,28750,28750,28750,28750,15
|
|
20240628,105400,383350300,28750,28750,28750,28750,0
|
|
20240628,105300,383350300,28750,28750,28750,28750,0
|
|
20240628,105200,383350300,28750,28750,28750,28750,0
|
|
20240628,105100,383350300,28750,28750,28750,28750,0
|
|
20240628,105000,383350300,28750,28750,28750,28750,119
|
|
20240628,104900,379929050,28750,28750,28750,28750,0
|
|
20240628,104800,379929050,28750,28750,28750,28750,0
|
|
20240628,104700,379929050,28750,28750,28750,28750,0
|
|
20240628,104600,379929050,28750,28750,28750,28750,77
|
|
20240628,104500,377715300,28750,28750,28750,28750,0
|
|
20240628,104400,377715300,28750,28750,28750,28750,13
|
|
20240628,104300,377341550,28750,28750,28750,28750,40
|
|
20240628,104200,376191550,28750,28750,28800,28750,172
|
|
20240628,104100,371246350,28750,28750,28750,28750,0
|
|
20240628,104000,371246350,28750,28800,28800,28750,76
|
|
20240628,103900,369060800,28750,28750,28750,28750,0
|
|
20240628,103800,369060800,28750,28800,28800,28750,100
|
|
20240628,103700,366184800,28800,28800,28800,28800,2
|
|
20240628,103600,366127200,28750,28750,28750,28750,0
|
|
20240628,103500,366127200,28750,28750,28750,28750,0
|
|
20240628,103400,366127200,28750,28750,28750,28750,0
|
|
20240628,103300,366127200,28750,28750,28750,28750,0
|
|
20240628,103200,366127200,28750,28750,28750,28750,0
|
|
20240628,103100,366127200,28750,28750,28750,28750,40
|
|
20240628,103000,364977200,28750,28750,28750,28750,1
|
|
20240628,102900,364948450,28850,28850,28850,28850,3
|
|
20240628,102800,364861900,28750,28750,28750,28750,10
|
|
20240628,102700,364574400,28750,28750,28750,28750,0
|
|
20240628,102600,364574400,28750,28750,28750,28750,101
|
|
20240628,102500,361670650,28850,28800,28850,28800,35
|
|
20240628,102400,360661100,28800,28800,28800,28800,20
|
|
20240628,102300,360085100,28850,28850,28850,28850,1000
|
|
20240628,102200,331235100,28850,28850,28850,28850,100
|
|
20240628,102100,328350100,28850,28850,28850,28850,17
|
|
20240628,102000,327859650,28850,28850,28850,28850,2
|
|
20240628,101900,327801950,28750,28750,28750,28750,4
|
|
20240628,101800,327686950,28750,28750,28750,28750,10
|
|
20240628,101700,327399450,28700,28700,28700,28700,2
|
|
20240628,101600,327342050,28700,28700,28750,28700,23
|
|
20240628,101500,326681350,28700,28750,28750,28700,297
|
|
20240628,101400,318156600,28700,28700,28700,28700,0
|
|
20240628,101300,318156600,28700,28800,28800,28700,255
|
|
20240628,101200,310835300,28800,28800,28800,28800,148
|
|
20240628,101100,306572900,28800,28800,28800,28800,0
|
|
20240628,101000,306572900,28800,28800,28800,28800,0
|
|
20240628,100900,306572900,28800,28850,28850,28800,91
|
|
20240628,100800,303952050,28850,28850,28850,28850,276
|
|
20240628,100700,295989450,28850,28850,28850,28850,0
|
|
20240628,100600,295989450,28850,28850,28850,28850,0
|
|
20240628,100500,295989450,28850,28850,28850,28850,69
|
|
20240628,100400,293998800,28900,28850,28900,28850,7
|
|
20240628,100300,293796550,28900,28900,28900,28900,0
|
|
20240628,100200,293796550,28900,28900,28900,28900,0
|
|
20240628,100100,293796550,28900,28900,28900,28900,1
|
|
20240628,100000,293767650,28850,28900,28900,28850,222
|
|
20240628,095900,287361850,28850,28850,28850,28850,100
|
|
20240628,095800,284476850,28900,28900,28900,28900,58
|
|
20240628,095700,282800650,28950,29000,29000,28950,42
|
|
20240628,095600,281583750,29000,29000,29000,29000,0
|
|
20240628,095500,281583750,29000,29050,29050,29000,3
|
|
20240628,095400,281496700,29050,29000,29050,29000,1021
|
|
20240628,095300,251843050,29050,29050,29050,29050,2
|
|
20240628,095200,251784950,29050,29050,29050,29050,10
|
|
20240628,095100,251494450,29050,28900,29050,28900,105
|
|
20240628,095000,248459650,29000,28850,29250,28850,1060
|
|
20240628,094900,217594700,28800,28750,28800,28750,14
|
|
20240628,094800,217192150,28700,28700,28700,28700,102
|
|
20240628,094700,214264750,28700,28700,28700,28700,0
|
|
20240628,094600,214264750,28700,28750,28750,28700,489
|
|
20240628,094500,200211700,28750,28750,28750,28750,1
|
|
20240628,094400,200182950,28750,28750,28750,28750,8
|
|
20240628,094300,199952950,28850,28800,28850,28800,4
|
|
20240628,094200,199837600,28800,28800,28800,28800,0
|
|
20240628,094100,199837600,28800,28800,28800,28800,141
|
|
20240628,094000,195776800,28800,28800,28850,28800,166
|
|
20240628,093900,190995500,28850,28850,28850,28850,44
|
|
20240628,093800,189726100,28850,28900,28900,28850,15
|
|
20240628,093700,189292800,28900,28800,28900,28800,5
|
|
20240628,093600,189148500,28900,28900,28900,28900,0
|
|
20240628,093500,189148500,28900,28900,28900,28900,1
|
|
20240628,093400,189119600,28800,28800,28800,28800,0
|
|
20240628,093300,189119600,28800,28800,28800,28800,52
|
|
20240628,093200,187622000,28850,28850,28850,28850,26
|
|
20240628,093100,186871900,28850,28800,28850,28800,34
|
|
20240628,093000,185891550,28800,28850,28850,28800,126
|
|
20240628,092900,182262500,28900,28850,28900,28800,103
|
|
20240628,092800,179291750,28850,28850,28850,28850,41
|
|
20240628,092700,178108900,28850,28900,28900,28850,134
|
|
20240628,092600,174238950,28900,28900,28900,28900,396
|
|
20240628,092500,162794550,28850,28850,28850,28850,16
|
|
20240628,092400,162332950,28750,28750,28750,28750,0
|
|
20240628,092300,162332950,28750,28750,28750,28750,0
|
|
20240628,092200,162332950,28750,28750,28750,28750,10
|
|
20240628,092100,162045450,28750,28800,28800,28750,332
|
|
20240628,092000,152487250,28800,28800,28800,28800,6
|
|
20240628,091900,152314450,28800,28800,28800,28800,0
|
|
20240628,091800,152314450,28800,28850,28850,28800,1089
|
|
20240628,091700,120926850,28900,28900,28900,28900,0
|
|
20240628,091600,120926850,28900,28900,28900,28900,0
|
|
20240628,091500,120926850,28900,28900,28900,28900,27
|
|
20240628,091400,120146550,28850,28850,28850,28850,7
|
|
20240628,091300,119944600,28850,28850,28850,28850,104
|
|
20240628,091200,116944200,28800,28900,28950,28800,915
|
|
20240628,091100,90560550,28900,28900,28900,28900,63
|
|
20240628,091000,88739850,28850,28900,28900,28850,274
|
|
20240628,090900,80830900,28850,28900,28900,28850,227
|
|
20240628,090800,74281550,28900,28900,28900,28900,201
|
|
20240628,090700,68472650,28900,28900,28900,28900,253
|
|
20240628,090600,61160950,28900,28900,28900,28900,36
|
|
20240628,090500,60120550,28900,28950,28950,28900,589
|
|
20240628,090400,43092000,28950,28950,28950,28950,115
|
|
20240628,090300,39762750,29100,28950,29100,28950,92
|
|
20240628,090200,37098900,28900,29000,29000,28900,629
|
|
20240628,090100,18888050,29000,29100,29350,29000,538
|
|
20240628,090000,3252500,29400,29050,29400,29050,111
|