588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184500,120741432000,359500,359500,359500,359500,19643
|
|
20240627,184400,120741432000,359500,359500,359500,359500,0
|
|
20240627,184300,120741432000,359500,359500,359500,359500,0
|
|
20240627,184200,120741432000,359500,359500,359500,359500,0
|
|
20240627,184100,120741432000,359500,359500,359500,359500,0
|
|
20240627,184000,120741432000,359500,359500,359500,359500,0
|
|
20240627,183900,120741432000,359500,359500,359500,359500,0
|
|
20240627,183800,120741432000,359500,359500,359500,359500,0
|
|
20240627,183700,120741432000,359500,359500,359500,359500,0
|
|
20240627,183600,120741432000,359500,359500,359500,359500,0
|
|
20240627,183500,120741432000,359500,359500,359500,359500,0
|
|
20240627,183400,120741432000,359500,359500,359500,359500,0
|
|
20240627,183300,120741432000,359500,359500,359500,359500,0
|
|
20240627,183200,120741432000,359500,359500,359500,359500,0
|
|
20240627,183100,120741432000,359500,359500,359500,359500,0
|
|
20240627,183000,120741432000,359500,359500,359500,359500,0
|
|
20240627,182900,120741432000,359500,359500,359500,359500,0
|
|
20240627,182800,120741432000,359500,359500,359500,359500,0
|
|
20240627,182700,120741432000,359500,359500,359500,359500,0
|
|
20240627,182600,120741432000,359500,359500,359500,359500,0
|
|
20240627,182500,120741432000,359500,359500,359500,359500,0
|
|
20240627,182400,120741432000,359500,359500,359500,359500,0
|
|
20240627,182300,120741432000,359500,359500,359500,359500,0
|
|
20240627,182200,120741432000,359500,359500,359500,359500,0
|
|
20240627,182100,120741432000,359500,359500,359500,359500,0
|
|
20240627,182000,120741432000,359500,359500,359500,359500,0
|
|
20240627,181900,120741432000,359500,359500,359500,359500,0
|
|
20240627,181800,120741432000,359500,359500,359500,359500,0
|
|
20240627,181700,120741432000,359500,359500,359500,359500,0
|
|
20240627,181600,120741432000,359500,359500,359500,359500,0
|
|
20240627,181500,120741432000,359500,359500,359500,359500,19643
|
|
20240627,181400,120741432000,359500,359500,359500,359500,0
|
|
20240627,181300,120741432000,359500,359500,359500,359500,0
|
|
20240627,181200,120741432000,359500,359500,359500,359500,0
|
|
20240627,181100,120741432000,359500,359500,359500,359500,0
|
|
20240627,181000,120741432000,359500,359500,359500,359500,0
|
|
20240627,180900,120741432000,359500,359500,359500,359500,0
|
|
20240627,180800,120741432000,359500,359500,359500,359500,0
|
|
20240627,180700,120741432000,359500,359500,359500,359500,0
|
|
20240627,180600,120741432000,359500,359500,359500,359500,0
|
|
20240627,180500,120741432000,359500,359500,359500,359500,0
|
|
20240627,180400,120741432000,359500,359500,359500,359500,0
|
|
20240627,180300,120741432000,359500,359500,359500,359500,0
|
|
20240627,180200,120741432000,359500,359500,359500,359500,0
|
|
20240627,180100,120741432000,359500,359500,359500,359500,0
|
|
20240627,180000,120741432000,359500,359500,359500,359500,0
|
|
20240627,175900,120741432000,359500,359500,359500,359500,0
|
|
20240627,175800,120741432000,359500,359500,359500,359500,0
|
|
20240627,175700,120741432000,359500,359500,359500,359500,0
|
|
20240627,175600,120741432000,359500,359500,359500,359500,0
|
|
20240627,175500,120741432000,359500,359500,359500,359500,0
|
|
20240627,175400,120741432000,359500,359500,359500,359500,0
|
|
20240627,175300,120741432000,359500,359500,359500,359500,0
|
|
20240627,175200,120741432000,359500,359500,359500,359500,0
|
|
20240627,175100,120741432000,359500,359500,359500,359500,0
|
|
20240627,175000,120741432000,359500,359500,359500,359500,0
|
|
20240627,174900,120741432000,359500,359500,359500,359500,0
|
|
20240627,174800,120741432000,359500,359500,359500,359500,0
|
|
20240627,174700,120741432000,359500,359500,359500,359500,0
|
|
20240627,174600,120741432000,359500,359500,359500,359500,0
|
|
20240627,174500,120741432000,359500,359500,359500,359500,19643
|
|
20240627,174400,120741432000,359500,359500,359500,359500,0
|
|
20240627,174300,120741432000,359500,359500,359500,359500,0
|
|
20240627,174200,120741432000,359500,359500,359500,359500,0
|
|
20240627,174100,120741432000,359500,359500,359500,359500,0
|
|
20240627,174000,120741432000,359500,359500,359500,359500,0
|
|
20240627,173900,120741432000,359500,359500,359500,359500,0
|
|
20240627,173800,120741432000,359500,359500,359500,359500,0
|
|
20240627,173700,120741432000,359500,359500,359500,359500,0
|
|
20240627,173600,120741432000,359500,359500,359500,359500,0
|
|
20240627,173500,120741432000,359500,359500,359500,359500,0
|
|
20240627,173400,120741432000,359500,359500,359500,359500,0
|
|
20240627,173300,120741432000,359500,359500,359500,359500,0
|
|
20240627,173200,120741432000,359500,359500,359500,359500,0
|
|
20240627,173100,120741432000,359500,359500,359500,359500,0
|
|
20240627,173000,120741432000,359500,359500,359500,359500,0
|
|
20240627,172900,120741432000,359500,359500,359500,359500,0
|
|
20240627,172800,120741432000,359500,359500,359500,359500,0
|
|
20240627,172700,120741432000,359500,359500,359500,359500,0
|
|
20240627,172600,120741432000,359500,359500,359500,359500,0
|
|
20240627,172500,120741432000,359500,359500,359500,359500,0
|
|
20240627,172400,120741432000,359500,359500,359500,359500,0
|
|
20240627,172300,120741432000,359500,359500,359500,359500,0
|
|
20240627,172200,120741432000,359500,359500,359500,359500,0
|
|
20240627,172100,120741432000,359500,359500,359500,359500,0
|
|
20240627,172000,120741432000,359500,359500,359500,359500,0
|
|
20240627,171900,120741432000,359500,359500,359500,359500,0
|
|
20240627,171800,120741432000,359500,359500,359500,359500,0
|
|
20240627,171700,120741432000,359500,359500,359500,359500,0
|
|
20240627,171600,120741432000,359500,359500,359500,359500,0
|
|
20240627,171500,120741432000,359500,359500,359500,359500,19643
|
|
20240627,171400,120741432000,359500,359500,359500,359500,0
|
|
20240627,171300,120741432000,359500,359500,359500,359500,0
|
|
20240627,171200,120741432000,359500,359500,359500,359500,0
|
|
20240627,171100,120741432000,359500,359500,359500,359500,0
|
|
20240627,171000,120741432000,359500,359500,359500,359500,0
|
|
20240627,170900,120741432000,359500,359500,359500,359500,0
|
|
20240627,170800,120741432000,359500,359500,359500,359500,0
|
|
20240627,170700,120741432000,359500,359500,359500,359500,0
|
|
20240627,170600,120741432000,359500,359500,359500,359500,0
|
|
20240627,170500,120741432000,359500,359500,359500,359500,0
|
|
20240627,170400,120741432000,359500,359500,359500,359500,0
|
|
20240627,170300,120741432000,359500,359500,359500,359500,0
|
|
20240627,170200,120741432000,359500,359500,359500,359500,0
|
|
20240627,170100,120741432000,359500,359500,359500,359500,0
|
|
20240627,170000,120741432000,359500,359500,359500,359500,0
|
|
20240627,165900,120741432000,359500,359500,359500,359500,0
|
|
20240627,165800,120741432000,359500,359500,359500,359500,0
|
|
20240627,165700,120741432000,359500,359500,359500,359500,0
|
|
20240627,165600,120741432000,359500,359500,359500,359500,0
|
|
20240627,165500,120741432000,359500,359500,359500,359500,0
|
|
20240627,165400,120741432000,359500,359500,359500,359500,0
|
|
20240627,165300,120741432000,359500,359500,359500,359500,0
|
|
20240627,165200,120741432000,359500,359500,359500,359500,0
|
|
20240627,165100,120741432000,359500,359500,359500,359500,0
|
|
20240627,165000,120741432000,359500,359500,359500,359500,0
|
|
20240627,164900,120741432000,359500,359500,359500,359500,0
|
|
20240627,164800,120741432000,359500,359500,359500,359500,0
|
|
20240627,164700,120741432000,359500,359500,359500,359500,0
|
|
20240627,164600,120741432000,359500,359500,359500,359500,0
|
|
20240627,164500,120741432000,359500,359500,359500,359500,19643
|
|
20240627,164400,120741432000,359500,359500,359500,359500,0
|
|
20240627,164300,120741432000,359500,359500,359500,359500,0
|
|
20240627,164200,120741432000,359500,359500,359500,359500,0
|
|
20240627,164100,120741432000,359500,359500,359500,359500,0
|
|
20240627,164000,120741432000,359500,359500,359500,359500,0
|
|
20240627,163900,120741432000,359500,359500,359500,359500,0
|
|
20240627,163800,120741432000,359500,359500,359500,359500,0
|
|
20240627,163700,120741432000,359500,359500,359500,359500,0
|
|
20240627,163600,120741432000,359500,359500,359500,359500,0
|
|
20240627,163500,120741432000,359500,359500,359500,359500,0
|
|
20240627,163400,120741432000,359500,359500,359500,359500,0
|
|
20240627,163300,120741432000,359500,359500,359500,359500,0
|
|
20240627,163200,120741432000,359500,359500,359500,359500,0
|
|
20240627,163100,120741432000,359500,359500,359500,359500,0
|
|
20240627,163000,120741432000,359500,359500,359500,359500,0
|
|
20240627,162900,120741432000,359500,359500,359500,359500,0
|
|
20240627,162800,120741432000,359500,359500,359500,359500,0
|
|
20240627,162700,120741432000,359500,359500,359500,359500,0
|
|
20240627,162600,120741432000,359500,359500,359500,359500,0
|
|
20240627,162500,120741432000,359500,359500,359500,359500,0
|
|
20240627,162400,120741432000,359500,359500,359500,359500,0
|
|
20240627,162300,120741432000,359500,359500,359500,359500,0
|
|
20240627,162200,120741432000,359500,359500,359500,359500,0
|
|
20240627,162100,120741432000,359500,359500,359500,359500,0
|
|
20240627,162000,120741432000,359500,359500,359500,359500,0
|
|
20240627,161900,120741432000,359500,359500,359500,359500,0
|
|
20240627,161800,120741432000,359500,359500,359500,359500,0
|
|
20240627,161700,120741432000,359500,359500,359500,359500,0
|
|
20240627,161600,120741432000,359500,359500,359500,359500,0
|
|
20240627,161500,120741432000,359500,359500,359500,359500,19643
|
|
20240627,161400,120741432000,359500,359500,359500,359500,0
|
|
20240627,161300,120741432000,359500,359500,359500,359500,0
|
|
20240627,161200,120741432000,359500,359500,359500,359500,0
|
|
20240627,161100,120741432000,359500,359500,359500,359500,0
|
|
20240627,161000,120741432000,359500,359500,359500,359500,0
|
|
20240627,160900,120741432000,359500,359500,359500,359500,0
|
|
20240627,160800,120741432000,359500,359500,359500,359500,0
|
|
20240627,160700,120741432000,359500,359500,359500,359500,0
|
|
20240627,160600,120741432000,359500,359500,359500,359500,0
|
|
20240627,160500,120741432000,359500,359500,359500,359500,0
|
|
20240627,160400,120741432000,359500,359500,359500,359500,0
|
|
20240627,160300,120741432000,359500,359500,359500,359500,0
|
|
20240627,160200,120741432000,359500,359500,359500,359500,0
|
|
20240627,160100,120741432000,359500,359500,359500,359500,0
|
|
20240627,160000,120741432000,359500,359500,359500,359500,0
|
|
20240627,155900,120741432000,359500,359500,359500,359500,0
|
|
20240627,155800,120741432000,359500,359500,359500,359500,0
|
|
20240627,155700,120741432000,359500,359500,359500,359500,0
|
|
20240627,155600,120741432000,359500,359500,359500,359500,0
|
|
20240627,155500,120741432000,359500,359500,359500,359500,0
|
|
20240627,155400,120741432000,359500,359500,359500,359500,0
|
|
20240627,155300,120741432000,359500,359500,359500,359500,0
|
|
20240627,155200,120741432000,359500,359500,359500,359500,0
|
|
20240627,155100,120741432000,359500,359500,359500,359500,0
|
|
20240627,155000,120741432000,359500,359500,359500,359500,0
|
|
20240627,154900,120741432000,359500,359500,359500,359500,0
|
|
20240627,154800,120741432000,359500,359500,359500,359500,0
|
|
20240627,154700,120741432000,359500,359500,359500,359500,0
|
|
20240627,154600,120741432000,359500,359500,359500,359500,0
|
|
20240627,154500,120741432000,359500,359500,359500,359500,19643
|
|
20240627,154400,120741432000,359500,359500,359500,359500,0
|
|
20240627,154300,120741432000,359500,359500,359500,359500,0
|
|
20240627,154200,120741432000,359500,359500,359500,359500,0
|
|
20240627,154100,120741432000,359500,359500,359500,359500,0
|
|
20240627,154000,120741432000,359500,359500,359500,359500,0
|
|
20240627,153900,120741432000,359500,359500,359500,359500,0
|
|
20240627,153800,120741432000,359500,359500,359500,359500,0
|
|
20240627,153700,120741432000,359500,359500,359500,359500,0
|
|
20240627,153600,120741432000,359500,359500,359500,359500,0
|
|
20240627,153500,120741432000,359500,359500,359500,359500,0
|
|
20240627,153400,120741432000,359500,359500,359500,359500,0
|
|
20240627,153300,120741432000,359500,359500,359500,359500,0
|
|
20240627,153200,120741432000,359500,359500,359500,359500,0
|
|
20240627,153100,120741432000,359500,359500,359500,359500,0
|
|
20240627,153000,120741432000,359500,359500,359500,359500,19643
|
|
20240627,152900,113679773500,360000,360000,360000,360000,0
|
|
20240627,152800,113679773500,360000,360000,360000,360000,0
|
|
20240627,152700,113679773500,360000,360000,360000,360000,0
|
|
20240627,152600,113679773500,360000,360000,360000,360000,0
|
|
20240627,152500,113679773500,360000,360000,360000,360000,0
|
|
20240627,152400,113679773500,360000,360000,360000,360000,0
|
|
20240627,152300,113679773500,360000,360000,360000,360000,0
|
|
20240627,152200,113679773500,360000,360000,360000,360000,0
|
|
20240627,152100,113679773500,360000,360000,360000,360000,0
|
|
20240627,152000,113679773500,360000,360000,360000,360000,0
|
|
20240627,151900,113679773500,360000,359500,360000,359500,763
|
|
20240627,151800,113405435500,359500,360000,360000,359500,565
|
|
20240627,151700,113202309000,360000,360000,360000,359500,1082
|
|
20240627,151600,112813273000,360000,359500,360000,359500,1210
|
|
20240627,151500,112378122000,359500,359000,360000,359000,672
|
|
20240627,151400,112136581000,359500,359500,360000,359500,2000
|
|
20240627,151300,111417520500,360000,359500,360000,359500,837
|
|
20240627,151200,111116472500,359500,359500,360000,359500,529
|
|
20240627,151100,110926160500,359500,359000,360000,359000,2720
|
|
20240627,151000,109948314000,359000,359000,359500,359000,696
|
|
20240627,150900,109698284000,359500,359500,359500,359000,260
|
|
20240627,150800,109604883500,359500,359500,359500,359000,240
|
|
20240627,150700,109518630500,359500,359000,359500,359000,388
|
|
20240627,150600,109379163500,359500,359500,359500,359000,285
|
|
20240627,150500,109276752500,359500,359500,359500,359000,298
|
|
20240627,150400,109169644000,359000,360000,360000,359000,392
|
|
20240627,150300,109028709500,360000,359500,360000,359000,1754
|
|
20240627,150200,108398146000,359500,359500,360000,359000,1647
|
|
20240627,150100,107806295000,359500,360000,360000,359500,2394
|
|
20240627,150000,106945077500,359500,359500,360000,359000,1485
|
|
20240627,145900,106410898500,359500,359500,359500,359000,1280
|
|
20240627,145800,105950827500,359500,359500,359500,359000,681
|
|
20240627,145700,105706147000,359500,359500,359500,359000,253
|
|
20240627,145600,105615267500,359500,359500,359500,359000,480
|
|
20240627,145500,105442763000,359500,359500,359500,359000,290
|
|
20240627,145400,105338549500,359500,359500,359500,359000,703
|
|
20240627,145300,105086023000,359500,359500,359500,359000,376
|
|
20240627,145200,104950927000,359500,359500,359500,359000,379
|
|
20240627,145100,104814734500,359500,359000,360000,359000,596
|
|
20240627,145000,104600523000,359500,359500,359500,359000,495
|
|
20240627,144900,104422707000,359500,359000,359500,359000,329
|
|
20240627,144800,104304480000,359500,359500,360000,359000,513
|
|
20240627,144700,104120085500,359500,360000,360000,359500,577
|
|
20240627,144600,103912572500,360000,360000,360000,359500,283
|
|
20240627,144500,103810786000,359500,360000,360000,359500,502
|
|
20240627,144400,103630246500,360000,360000,360000,359500,742
|
|
20240627,144300,103363417500,359500,359500,360000,359000,999
|
|
20240627,144200,103004322000,359500,359500,360000,359000,1513
|
|
20240627,144100,102460411500,359500,359000,359500,359000,2156
|
|
20240627,144000,101685739500,359000,360000,360000,359000,1961
|
|
20240627,143900,100980789500,359500,359500,360000,359500,766
|
|
20240627,143800,100705388000,359500,360000,360000,359500,671
|
|
20240627,143700,100464057500,359500,360000,360000,359500,217
|
|
20240627,143600,100386003000,360000,360000,360000,359500,265
|
|
20240627,143500,100290664500,359500,360000,360000,359500,487
|
|
20240627,143400,100115511000,360000,359500,360000,359500,332
|
|
20240627,143300,99996062000,360000,360000,360000,359500,460
|
|
20240627,143200,99830646500,360000,360000,360000,359500,414
|
|
20240627,143100,99681707000,360000,359500,360000,359500,199
|
|
20240627,143000,99610127000,359500,360000,360000,359500,323
|
|
20240627,142900,99493980000,359500,360000,360000,359500,553
|
|
20240627,142800,99295088000,360000,360000,360000,359500,249
|
|
20240627,142700,99205519000,360000,359500,360000,359500,676
|
|
20240627,142600,98962385500,359500,360000,360000,359500,1605
|
|
20240627,142500,98385328500,359500,359500,360000,359500,342
|
|
20240627,142400,98262279500,360000,360500,360500,360000,439
|
|
20240627,142300,98104214500,360000,360500,360500,360000,457
|
|
20240627,142200,97939615500,360500,360500,360500,360000,374
|
|
20240627,142100,97804930500,360500,360000,360500,360000,215
|
|
20240627,142000,97727500000,360000,360000,360500,359500,825
|
|
20240627,141900,97430427500,360000,360000,360500,360000,627
|
|
20240627,141800,97204672500,360000,360500,360500,360000,417
|
|
20240627,141700,97054474500,360500,360000,360500,360000,817
|
|
20240627,141600,96760294500,360000,360500,360500,360000,451
|
|
20240627,141500,96597858500,360500,360500,360500,360000,319
|
|
20240627,141400,96482981500,360000,360000,360500,360000,327
|
|
20240627,141300,96365172000,360000,360500,360500,360000,284
|
|
20240627,141200,96262874000,360500,360500,360500,360000,242
|
|
20240627,141100,96175703000,360000,360000,360500,360000,385
|
|
20240627,141000,96037028000,360000,360500,360500,360000,207
|
|
20240627,140900,95962477500,360500,360500,361000,360000,713
|
|
20240627,140800,95705509500,360500,361000,361000,360500,1728
|
|
20240627,140700,95082530500,361000,360500,361000,360500,328
|
|
20240627,140600,94964195500,360500,361000,361000,360500,311
|
|
20240627,140500,94852027500,360500,360500,361000,360500,434
|
|
20240627,140400,94695466500,361000,361000,361000,360500,432
|
|
20240627,140300,94539620000,361000,360500,361000,360500,167
|
|
20240627,140200,94479368500,360500,360500,361000,360000,1339
|
|
20240627,140100,93996683000,360000,360500,360500,360000,621
|
|
20240627,140000,93773086500,360000,360000,360500,360000,910
|
|
20240627,135900,93445222500,360000,360000,360500,360000,182
|
|
20240627,135800,93379667000,360500,360000,360500,360000,364
|
|
20240627,135700,93248553500,360500,360500,360500,360000,271
|
|
20240627,135600,93150951500,360000,360000,360500,359500,2415
|
|
20240627,135500,92281527500,359500,359500,360000,359500,282
|
|
20240627,135400,92180091000,360000,359500,360000,359500,444
|
|
20240627,135300,92020373000,359500,360000,360000,359500,431
|
|
20240627,135200,91865346000,359500,360000,360000,359500,310
|
|
20240627,135100,91753872000,359500,359500,360000,359500,336
|
|
20240627,135000,91632993500,359500,360000,360000,359500,1070
|
|
20240627,134900,91248268000,359500,359500,360000,359500,371
|
|
20240627,134800,91114768000,360000,360000,360000,359500,318
|
|
20240627,134700,91000391000,360000,360000,360000,359500,226
|
|
20240627,134600,90919049000,359500,359500,360000,359000,2063
|
|
20240627,134500,90177446500,359500,359000,359500,359000,431
|
|
20240627,134400,90022668000,359000,359500,359500,359000,274
|
|
20240627,134300,89924211000,359000,359500,359500,359000,418
|
|
20240627,134200,89774127000,359000,359500,359500,359000,375
|
|
20240627,134100,89639400500,359000,359000,359500,359000,242
|
|
20240627,134000,89552472000,359000,359500,359500,359000,721
|
|
20240627,133900,89293548500,359500,359500,359500,359000,295
|
|
20240627,133800,89187598000,359000,359500,359500,359000,402
|
|
20240627,133700,89043170000,359000,359000,359500,359000,244
|
|
20240627,133600,88955522000,359000,359500,359500,359000,453
|
|
20240627,133500,88792811000,359000,359000,359500,359000,139
|
|
20240627,133400,88742869500,359500,359500,359500,359000,142
|
|
20240627,133300,88691849000,359500,359000,359500,359000,215
|
|
20240627,133200,88614619000,359000,359500,359500,359000,222
|
|
20240627,133100,88534861000,359500,359000,359500,359000,216
|
|
20240627,133000,88457283500,359000,359500,359500,359000,501
|
|
20240627,132900,88277375000,359000,359500,359500,359000,623
|
|
20240627,132800,88053686500,359500,359000,359500,359000,184
|
|
20240627,132700,87987603000,359000,359500,359500,359000,182
|
|
20240627,132600,87922236500,359500,359500,359500,359000,158
|
|
20240627,132500,87865457500,359000,358500,359000,358500,870
|
|
20240627,132400,87553151500,358500,359000,359500,358500,2743
|
|
20240627,132300,86568470000,359000,359500,359500,359000,238
|
|
20240627,132200,86482986000,359000,359000,359500,359000,377
|
|
20240627,132100,86347586000,359500,359000,359500,359000,659
|
|
20240627,132000,86110973000,359000,359000,359500,359000,256
|
|
20240627,131900,86019033500,359000,359500,359500,359000,319
|
|
20240627,131800,85904469000,359000,359000,359500,359000,282
|
|
20240627,131700,85803186500,359500,359000,359500,359000,172
|
|
20240627,131600,85741385000,359000,359000,359500,359000,207
|
|
20240627,131500,85667038500,359000,359000,359500,359000,474
|
|
20240627,131400,85496836500,359000,359500,359500,359000,207
|
|
20240627,131300,85422458000,359500,359000,359500,359000,205
|
|
20240627,131200,85348836000,359000,359500,359500,359000,144
|
|
20240627,131100,85297105500,359500,359500,359500,359000,150
|
|
20240627,131000,85243222000,359000,359500,359500,359000,178
|
|
20240627,130900,85179289500,359500,359500,359500,359000,140
|
|
20240627,130800,85128989000,359500,359500,359500,359000,209
|
|
20240627,130700,85053900000,359000,359000,359500,359000,179
|
|
20240627,130600,84989607000,359000,359500,359500,359000,159
|
|
20240627,130500,84932492500,359000,358500,359500,358500,1949
|
|
20240627,130400,84233088500,359000,359000,359000,358500,969
|
|
20240627,130300,83885300000,359000,359000,359000,358500,286
|
|
20240627,130200,83782689500,359000,359000,359000,358500,357
|
|
20240627,130100,83654587500,358500,359000,359000,358500,213
|
|
20240627,130000,83578151000,359000,359000,359000,358500,280
|
|
20240627,125900,83477709500,359000,358500,359000,358500,159
|
|
20240627,125800,83420693000,358500,358500,359000,358500,124
|
|
20240627,125700,83376197500,359000,358500,359000,358500,376
|
|
20240627,125600,83241343000,358500,358500,359000,358500,155
|
|
20240627,125500,83185743000,359000,358500,359000,358500,509
|
|
20240627,125400,83003055500,359000,358500,359000,358500,194
|
|
20240627,125300,82933471000,358500,358500,359000,358500,162
|
|
20240627,125200,82875333000,358500,358500,359000,358500,112
|
|
20240627,125100,82835153000,359000,358500,359000,358500,415
|
|
20240627,125000,82686347000,359000,358500,359000,358500,485
|
|
20240627,124900,82512433500,358500,359000,359000,358500,241
|
|
20240627,124800,82426023000,358500,358500,359000,358500,385
|
|
20240627,124700,82287893000,359000,359500,359500,358500,6782
|
|
20240627,124600,79853213500,359000,359000,359500,359000,167
|
|
20240627,124500,79793239500,359500,359000,359500,359000,229
|
|
20240627,124400,79711007500,359500,359500,359500,359000,107
|
|
20240627,124300,79672581500,359000,359000,359500,359000,218
|
|
20240627,124200,79594310000,359500,359500,359500,359000,262
|
|
20240627,124100,79500215000,359500,359500,359500,359000,1002
|
|
20240627,124000,79140327500,359500,359000,359500,359000,765
|
|
20240627,123900,78865671500,359000,359000,359500,359000,438
|
|
20240627,123800,78708386000,359500,359500,359500,359000,87
|
|
20240627,123700,78677128000,359000,359000,359500,359000,151
|
|
20240627,123600,78622895500,359500,359500,359500,359000,346
|
|
20240627,123500,78498676000,359500,359000,359500,359000,327
|
|
20240627,123400,78381258000,359000,359000,359500,359000,218
|
|
20240627,123300,78302964000,359500,359500,359500,359000,276
|
|
20240627,123200,78203818000,359000,359000,359500,359000,142
|
|
20240627,123100,78152805500,359000,359000,359500,359000,196
|
|
20240627,123000,78082423000,359000,359000,359500,359000,434
|
|
20240627,122900,77926514500,359000,359500,359500,359000,282
|
|
20240627,122800,77825244000,359000,359500,359500,359000,159
|
|
20240627,122700,77768130000,359500,359000,359500,359000,211
|
|
20240627,122600,77692358000,359000,359000,359500,359000,258
|
|
20240627,122500,77599666000,359000,359500,359500,359000,87
|
|
20240627,122400,77568412000,359500,359000,359500,359000,237
|
|
20240627,122300,77483305500,359000,359500,359500,359000,207
|
|
20240627,122200,77408915000,359500,359500,359500,359000,482
|
|
20240627,122100,77235729000,359500,359000,359500,359000,269
|
|
20240627,122000,77139060000,359000,359000,359500,359000,272
|
|
20240627,121900,77041317000,359000,359000,359500,359000,251
|
|
20240627,121800,76951133500,359000,359500,359500,359000,74
|
|
20240627,121700,76924557000,359000,359500,359500,359000,81
|
|
20240627,121600,76895468000,359500,359000,359500,359000,400
|
|
20240627,121500,76751820500,359500,359500,359500,359000,257
|
|
20240627,121400,76659490000,359000,359500,359500,359000,587
|
|
20240627,121300,76448539500,359000,359500,359500,359000,217
|
|
20240627,121200,76370610000,359500,359000,359500,359000,185
|
|
20240627,121100,76304148000,359000,359500,359500,359000,231
|
|
20240627,121000,76221144500,359000,359500,359500,359000,193
|
|
20240627,120900,76151839000,359500,359000,359500,359000,163
|
|
20240627,120800,76093288000,359000,359500,359500,359000,341
|
|
20240627,120700,75970849000,359500,359000,359500,359000,126
|
|
20240627,120600,75925597000,359500,359000,359500,359000,387
|
|
20240627,120500,75786622000,359000,359000,359500,359000,172
|
|
20240627,120400,75724843500,359500,359000,359500,359000,274
|
|
20240627,120300,75626425000,359000,359000,359500,359000,278
|
|
20240627,120200,75526536000,359000,359500,359500,359000,166
|
|
20240627,120100,75466905500,359000,359500,359500,359000,292
|
|
20240627,120000,75362037500,359500,359500,359500,359000,776
|
|
20240627,115900,75083415500,359500,359000,359500,359000,260
|
|
20240627,115800,74990010000,359000,359000,359500,359000,202
|
|
20240627,115700,74917455000,359500,359000,359500,359000,645
|
|
20240627,115600,74685870500,359000,359000,359500,359000,301
|
|
20240627,115500,74577770500,359000,359000,359500,359000,292
|
|
20240627,115400,74472899000,359500,359500,359500,359000,257
|
|
20240627,115300,74380519000,359000,359000,359500,359000,603
|
|
20240627,115200,74163861500,359000,359500,359500,359000,204
|
|
20240627,115100,74090580500,359500,359500,359500,359000,141
|
|
20240627,115000,74039915000,359500,359500,359500,359000,706
|
|
20240627,114900,73786205500,359500,359500,359500,359000,493
|
|
20240627,114800,73609145000,359500,359500,359500,359000,199
|
|
20240627,114700,73537660000,359000,359500,359500,359000,286
|
|
20240627,114600,73434877000,359500,359000,359500,359000,353
|
|
20240627,114500,73308120000,359000,359500,359500,359000,635
|
|
20240627,114400,73080126500,359000,359500,359500,359000,282
|
|
20240627,114300,72978789500,359500,359500,359500,359000,164
|
|
20240627,114200,72919878000,359000,359500,359500,359000,249
|
|
20240627,114100,72830414500,359000,360000,360000,359000,1329
|
|
20240627,114000,72352589000,360000,359500,360000,359500,250
|
|
20240627,113900,72262661000,359500,359500,360000,359500,426
|
|
20240627,113800,72109451500,359500,359500,360000,359500,327
|
|
20240627,113700,71991865000,360000,359500,360000,359500,1512
|
|
20240627,113600,71448170000,359500,359500,360000,359500,708
|
|
20240627,113500,71193625500,359500,359500,360000,359500,193
|
|
20240627,113400,71124220000,359500,360000,360000,359500,216
|
|
20240627,113300,71046518500,360000,360000,360500,360000,621
|
|
20240627,113200,70822949000,360000,360000,360500,360000,296
|
|
20240627,113100,70716386000,360000,360000,360000,360000,595
|
|
20240627,113000,70502186000,360000,360000,360500,360000,43
|
|
20240627,112900,70486700500,360000,360500,360500,360000,89
|
|
20240627,112800,70454655000,360000,359500,360000,359500,334
|
|
20240627,112700,70334470500,359500,360000,360000,359500,146
|
|
20240627,112600,70281958000,359500,360000,360500,359500,149
|
|
20240627,112500,70228318500,360000,360000,360500,359500,903
|
|
20240627,112400,69903205000,360000,360000,360500,359500,1363
|
|
20240627,112300,69412502000,359500,359500,360000,359500,334
|
|
20240627,112200,69292325500,360000,359500,360000,359500,929
|
|
20240627,112100,68958107500,360000,359500,360000,359500,206
|
|
20240627,112000,68884013000,360000,360000,360000,359500,100
|
|
20240627,111900,68848028500,359500,359500,360000,359500,241
|
|
20240627,111800,68761375500,360000,359500,360000,359500,246
|
|
20240627,111700,68672887500,360000,359500,360000,359500,344
|
|
20240627,111600,68549064500,360000,360000,360000,359500,255
|
|
20240627,111500,68457287000,359500,360000,360000,359500,530
|
|
20240627,111400,68266711000,359500,360000,360000,359500,283
|
|
20240627,111300,68164870500,360000,359500,360000,359500,102
|
|
20240627,111200,68128193000,360000,359500,360000,359500,143
|
|
20240627,111100,68076767000,359500,360000,360000,359500,81
|
|
20240627,111000,68047631000,359500,360000,360000,359500,205
|
|
20240627,110900,67973881000,360000,359500,360000,359500,172
|
|
20240627,110800,67911993000,359500,359500,360000,359500,172
|
|
20240627,110700,67850087000,359500,360000,360000,359500,319
|
|
20240627,110600,67735394500,360000,359500,360000,359500,233
|
|
20240627,110500,67651605000,359500,359500,360000,359500,424
|
|
20240627,110400,67498967000,360000,359500,360000,359500,179
|
|
20240627,110300,67434585500,360000,359500,360000,359500,140
|
|
20240627,110200,67384224500,359500,360000,360000,359500,212
|
|
20240627,110100,67307995500,360000,360000,360000,359500,183
|
|
20240627,110000,67242127000,360000,359500,360000,359500,377
|
|
20240627,105900,67106540000,360000,359500,360000,359500,783
|
|
20240627,105800,66824748000,359500,359500,360000,359500,537
|
|
20240627,105700,66631584000,359500,360000,360000,359500,431
|
|
20240627,105600,66476534500,359500,360000,360000,359500,159
|
|
20240627,105500,66419313000,360000,360000,360500,359500,978
|
|
20240627,105400,66067233500,360000,360000,360500,360000,516
|
|
20240627,105300,65881436000,360000,360500,360500,360000,219
|
|
20240627,105200,65802575000,360000,360000,360500,360000,306
|
|
20240627,105100,65692400000,360500,360500,360500,360000,166
|
|
20240627,105000,65632613000,360000,360000,360500,360000,578
|
|
20240627,104900,65424520500,360000,360000,360500,360000,1557
|
|
20240627,104800,64863993500,360000,360000,360000,359500,1314
|
|
20240627,104700,64391536000,360000,360000,360000,359500,168
|
|
20240627,104600,64331128000,359500,360000,360000,359500,370
|
|
20240627,104500,64198095000,360000,360000,360000,359500,172
|
|
20240627,104400,64136239000,360000,359500,360000,359500,135
|
|
20240627,104300,64087671000,359500,360000,360000,359500,1339
|
|
20240627,104200,63606251500,360000,360000,360000,359500,271
|
|
20240627,104100,63508796000,360000,359500,360000,359500,182
|
|
20240627,104000,63443341500,360000,359500,360000,359500,247
|
|
20240627,103900,63354515500,360000,360000,360000,359500,253
|
|
20240627,103800,63263512000,360000,359500,360000,359500,2163
|
|
20240627,103700,62485896000,360000,359500,360000,359500,637
|
|
20240627,103600,62256712000,360000,360000,360000,359500,205
|
|
20240627,103500,62182943000,360000,360000,360000,359500,186
|
|
20240627,103400,62116035000,359500,360000,360000,359500,2402
|
|
20240627,103300,61251437500,360500,360000,360500,360000,118
|
|
20240627,103200,61208947000,360000,360000,360500,360000,295
|
|
20240627,103100,61102734000,360000,360000,360500,360000,116
|
|
20240627,103000,61060962500,360000,360500,360500,360000,162
|
|
20240627,102900,61002627500,360000,360000,360500,360000,210
|
|
20240627,102800,60927019000,360000,360000,360500,360000,296
|
|
20240627,102700,60820452000,360500,360500,360500,360000,105
|
|
20240627,102600,60782626500,360500,359500,360500,359000,2523
|
|
20240627,102500,59874639000,359500,359000,359500,359000,858
|
|
20240627,102400,59566234000,359500,359500,359500,359000,863
|
|
20240627,102300,59256093000,359000,359500,359500,359000,2272
|
|
20240627,102200,58440274500,359000,359500,359500,359000,830
|
|
20240627,102100,58142205000,359500,359500,359500,359000,371
|
|
20240627,102000,58008903000,359500,359500,359500,359000,576
|
|
20240627,101900,57801965000,359500,359500,359500,359000,410
|
|
20240627,101800,57654636000,359500,359500,359500,359000,336
|
|
20240627,101700,57533888500,359000,359500,359500,359000,1012
|
|
20240627,101600,57170268000,359500,359000,359500,359000,1981
|
|
20240627,101500,56458390500,359000,359000,359500,359000,746
|
|
20240627,101400,56190459000,359000,359500,360000,359000,1882
|
|
20240627,101300,55513931000,359500,360000,360000,359500,1107
|
|
20240627,101200,55115858500,360000,359500,360000,359500,437
|
|
20240627,101100,54958728500,359500,359500,359500,359000,5467
|
|
20240627,101000,52995295500,359500,360000,360500,359500,12404
|
|
20240627,100900,48531845500,360000,360000,360500,360000,17059
|
|
20240627,100800,42390524000,360500,360000,360500,360000,472
|
|
20240627,100700,42220436000,360500,360500,360500,360000,443
|
|
20240627,100600,42060781500,360500,360500,360500,360000,280
|
|
20240627,100500,41959905000,360000,360500,360500,360000,200
|
|
20240627,100400,41887848000,360000,360500,360500,360000,230
|
|
20240627,100300,41804988000,360500,360000,360500,360000,445
|
|
20240627,100200,41644593500,360500,360500,360500,360000,378
|
|
20240627,100100,41508375000,360500,360500,361000,360000,868
|
|
20240627,100000,41195487500,360000,360500,360500,360000,478
|
|
20240627,095900,41023190500,360500,360500,360500,360000,2128
|
|
20240627,095800,40256332000,360500,360500,360500,360000,550
|
|
20240627,095700,40058111000,360500,360000,360500,360000,628
|
|
20240627,095600,39831750500,360500,360000,360500,360000,435
|
|
20240627,095500,39674968000,360500,360000,360500,360000,628
|
|
20240627,095400,39448669500,360000,360500,360500,360000,416
|
|
20240627,095300,39298797500,360000,361000,361000,360000,1701
|
|
20240627,095200,38685646000,360500,361000,361000,360500,199
|
|
20240627,095100,38613891000,360500,361000,361000,360000,2809
|
|
20240627,095000,37601269500,361000,361000,361000,360500,383
|
|
20240627,094900,37463142000,360500,360500,361000,360500,436
|
|
20240627,094800,37305930000,360500,360500,361000,360500,331
|
|
20240627,094700,37186601000,360500,360500,361000,360500,337
|
|
20240627,094600,37065067000,361000,361000,361000,360500,320
|
|
20240627,094500,36949643000,360500,360500,361000,360000,846
|
|
20240627,094400,36644708000,360500,360500,361000,360000,1009
|
|
20240627,094300,36281003000,360500,360500,360500,360000,837
|
|
20240627,094200,35979470500,360500,360500,361000,360000,682
|
|
20240627,094100,35733624000,361000,360500,361000,360500,420
|
|
20240627,094000,35582210000,360500,360000,360500,360000,1440
|
|
20240627,093900,35063305500,360000,361000,361000,360000,2261
|
|
20240627,093800,34248268500,361000,360500,361000,360500,2878
|
|
20240627,093700,33210677500,360500,361000,361000,360500,189
|
|
20240627,093600,33142484000,361000,360500,361000,360500,175
|
|
20240627,093500,33079373000,360500,361000,361500,360500,572
|
|
20240627,093400,32872942000,361000,361000,361500,360500,1934
|
|
20240627,093300,32174776500,361000,361000,361000,360500,754
|
|
20240627,093200,31902674000,361000,360500,361000,360000,4339
|
|
20240627,093100,30338970000,360500,360500,360500,360000,780
|
|
20240627,093000,30057971500,360500,360500,360500,360000,809
|
|
20240627,092900,29766540000,360500,360000,360500,360000,653
|
|
20240627,092800,29531355500,360500,360500,360500,360000,2760
|
|
20240627,092700,28536564500,360500,361000,361000,360500,6407
|
|
20240627,092600,26226828000,361000,361000,361000,360500,1045
|
|
20240627,092500,25850019500,361000,361000,361000,360500,558
|
|
20240627,092400,25648697000,361000,360500,361000,360500,1188
|
|
20240627,092300,25220161500,361000,360500,361000,360500,723
|
|
20240627,092200,24959409000,361000,361000,361000,360500,449
|
|
20240627,092100,24797395000,361000,360500,361000,360500,554
|
|
20240627,092000,24597551500,361000,361500,361500,360500,5796
|
|
20240627,091900,22505700000,361000,361500,361500,361000,753
|
|
20240627,091800,22233821500,361000,361000,361500,361000,344
|
|
20240627,091700,22109589500,361500,361500,361500,361000,942
|
|
20240627,091600,21769378500,361500,362000,362000,361000,5006
|
|
20240627,091500,19959885500,362000,362000,362000,361500,559
|
|
20240627,091400,19757698000,362000,362000,362000,361500,444
|
|
20240627,091300,19597149500,362000,362000,362500,361500,1017
|
|
20240627,091200,19228998000,362500,362500,362500,362000,1879
|
|
20240627,091100,18548778500,362500,361500,362500,361500,1860
|
|
20240627,091000,17875319000,362000,362500,362500,361500,2385
|
|
20240627,090900,17011954500,362000,362500,363000,362000,2137
|
|
20240627,090800,16237640500,363000,363500,363500,362500,3225
|
|
20240627,090700,15067385000,363500,364000,364000,363000,3388
|
|
20240627,090600,13835467000,364000,364000,364500,363500,2230
|
|
20240627,090500,13023822500,364000,365000,365000,363500,4596
|
|
20240627,090400,11350753500,365000,364500,365000,364000,2239
|
|
20240627,090300,10534126500,364500,364500,365000,364000,2386
|
|
20240627,090200,9664618500,365000,365000,365500,364500,3427
|
|
20240627,090100,8414332500,365000,365000,365500,363500,4346
|
|
20240627,090000,6829601000,365000,363500,365500,363500,18694
|