619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,191600,505599550,23450,23450,23450,23450,1085
|
|
20240627,191500,505599550,23450,23450,23450,23450,0
|
|
20240627,191400,505599550,23450,23450,23450,23450,0
|
|
20240627,191300,505599550,23450,23450,23450,23450,0
|
|
20240627,191200,505599550,23450,23450,23450,23450,0
|
|
20240627,191100,505599550,23450,23450,23450,23450,0
|
|
20240627,191000,505599550,23450,23450,23450,23450,0
|
|
20240627,190900,505599550,23450,23450,23450,23450,0
|
|
20240627,190800,505599550,23450,23450,23450,23450,0
|
|
20240627,190700,505599550,23450,23450,23450,23450,0
|
|
20240627,190600,505599550,23450,23450,23450,23450,0
|
|
20240627,190500,505599550,23450,23450,23450,23450,0
|
|
20240627,190400,505599550,23450,23450,23450,23450,0
|
|
20240627,190300,505599550,23450,23450,23450,23450,0
|
|
20240627,190200,505599550,23450,23450,23450,23450,0
|
|
20240627,190100,505599550,23450,23450,23450,23450,0
|
|
20240627,190000,505599550,23450,23450,23450,23450,0
|
|
20240627,185900,505599550,23450,23450,23450,23450,0
|
|
20240627,185800,505599550,23450,23450,23450,23450,0
|
|
20240627,185700,505599550,23450,23450,23450,23450,0
|
|
20240627,185600,505599550,23450,23450,23450,23450,0
|
|
20240627,185500,505599550,23450,23450,23450,23450,0
|
|
20240627,185400,505599550,23450,23450,23450,23450,0
|
|
20240627,185300,505599550,23450,23450,23450,23450,0
|
|
20240627,185200,505599550,23450,23450,23450,23450,0
|
|
20240627,185100,505599550,23450,23450,23450,23450,0
|
|
20240627,185000,505599550,23450,23450,23450,23450,0
|
|
20240627,184900,505599550,23450,23450,23450,23450,0
|
|
20240627,184800,505599550,23450,23450,23450,23450,0
|
|
20240627,184700,505599550,23450,23450,23450,23450,0
|
|
20240627,184600,505599550,23450,23450,23450,23450,1085
|
|
20240627,184500,505599550,23450,23450,23450,23450,0
|
|
20240627,184400,505599550,23450,23450,23450,23450,0
|
|
20240627,184300,505599550,23450,23450,23450,23450,0
|
|
20240627,184200,505599550,23450,23450,23450,23450,0
|
|
20240627,184100,505599550,23450,23450,23450,23450,0
|
|
20240627,184000,505599550,23450,23450,23450,23450,0
|
|
20240627,183900,505599550,23450,23450,23450,23450,0
|
|
20240627,183800,505599550,23450,23450,23450,23450,0
|
|
20240627,183700,505599550,23450,23450,23450,23450,0
|
|
20240627,183600,505599550,23450,23450,23450,23450,0
|
|
20240627,183500,505599550,23450,23450,23450,23450,0
|
|
20240627,183400,505599550,23450,23450,23450,23450,0
|
|
20240627,183300,505599550,23450,23450,23450,23450,0
|
|
20240627,183200,505599550,23450,23450,23450,23450,0
|
|
20240627,183100,505599550,23450,23450,23450,23450,0
|
|
20240627,183000,505599550,23450,23450,23450,23450,0
|
|
20240627,182900,505599550,23450,23450,23450,23450,0
|
|
20240627,182800,505599550,23450,23450,23450,23450,0
|
|
20240627,182700,505599550,23450,23450,23450,23450,0
|
|
20240627,182600,505599550,23450,23450,23450,23450,0
|
|
20240627,182500,505599550,23450,23450,23450,23450,0
|
|
20240627,182400,505599550,23450,23450,23450,23450,0
|
|
20240627,182300,505599550,23450,23450,23450,23450,0
|
|
20240627,182200,505599550,23450,23450,23450,23450,0
|
|
20240627,182100,505599550,23450,23450,23450,23450,0
|
|
20240627,182000,505599550,23450,23450,23450,23450,0
|
|
20240627,181900,505599550,23450,23450,23450,23450,0
|
|
20240627,181800,505599550,23450,23450,23450,23450,0
|
|
20240627,181700,505599550,23450,23450,23450,23450,0
|
|
20240627,181600,505599550,23450,23450,23450,23450,1085
|
|
20240627,181500,505599550,23450,23450,23450,23450,0
|
|
20240627,181400,505599550,23450,23450,23450,23450,0
|
|
20240627,181300,505599550,23450,23450,23450,23450,0
|
|
20240627,181200,505599550,23450,23450,23450,23450,0
|
|
20240627,181100,505599550,23450,23450,23450,23450,0
|
|
20240627,181000,505599550,23450,23450,23450,23450,0
|
|
20240627,180900,505599550,23450,23450,23450,23450,0
|
|
20240627,180800,505599550,23450,23450,23450,23450,0
|
|
20240627,180700,505599550,23450,23450,23450,23450,0
|
|
20240627,180600,505599550,23450,23450,23450,23450,0
|
|
20240627,180500,505599550,23450,23450,23450,23450,0
|
|
20240627,180400,505599550,23450,23450,23450,23450,0
|
|
20240627,180300,505599550,23450,23450,23450,23450,0
|
|
20240627,180200,505599550,23450,23450,23450,23450,0
|
|
20240627,180100,505599550,23450,23450,23450,23450,0
|
|
20240627,180000,505599550,23450,23450,23450,23450,0
|
|
20240627,175900,505599550,23450,23450,23450,23450,0
|
|
20240627,175800,505599550,23450,23450,23450,23450,0
|
|
20240627,175700,505599550,23450,23450,23450,23450,0
|
|
20240627,175600,505599550,23450,23450,23450,23450,0
|
|
20240627,175500,505599550,23450,23450,23450,23450,0
|
|
20240627,175400,505599550,23450,23450,23450,23450,0
|
|
20240627,175300,505599550,23450,23450,23450,23450,0
|
|
20240627,175200,505599550,23450,23450,23450,23450,0
|
|
20240627,175100,505599550,23450,23450,23450,23450,0
|
|
20240627,175000,505599550,23450,23450,23450,23450,0
|
|
20240627,174900,505599550,23450,23450,23450,23450,0
|
|
20240627,174800,505599550,23450,23450,23450,23450,0
|
|
20240627,174700,505599550,23450,23450,23450,23450,0
|
|
20240627,174600,505599550,23450,23450,23450,23450,1085
|
|
20240627,174500,505599550,23450,23450,23450,23450,0
|
|
20240627,174400,505599550,23450,23450,23450,23450,0
|
|
20240627,174300,505599550,23450,23450,23450,23450,0
|
|
20240627,174200,505599550,23450,23450,23450,23450,0
|
|
20240627,174100,505599550,23450,23450,23450,23450,0
|
|
20240627,174000,505599550,23450,23450,23450,23450,0
|
|
20240627,173900,505599550,23450,23450,23450,23450,0
|
|
20240627,173800,505599550,23450,23450,23450,23450,0
|
|
20240627,173700,505599550,23450,23450,23450,23450,0
|
|
20240627,173600,505599550,23450,23450,23450,23450,0
|
|
20240627,173500,505599550,23450,23450,23450,23450,0
|
|
20240627,173400,505599550,23450,23450,23450,23450,0
|
|
20240627,173300,505599550,23450,23450,23450,23450,0
|
|
20240627,173200,505599550,23450,23450,23450,23450,0
|
|
20240627,173100,505599550,23450,23450,23450,23450,0
|
|
20240627,173000,505599550,23450,23450,23450,23450,0
|
|
20240627,172900,505599550,23450,23450,23450,23450,0
|
|
20240627,172800,505599550,23450,23450,23450,23450,0
|
|
20240627,172700,505599550,23450,23450,23450,23450,0
|
|
20240627,172600,505599550,23450,23450,23450,23450,0
|
|
20240627,172500,505599550,23450,23450,23450,23450,0
|
|
20240627,172400,505599550,23450,23450,23450,23450,0
|
|
20240627,172300,505599550,23450,23450,23450,23450,0
|
|
20240627,172200,505599550,23450,23450,23450,23450,0
|
|
20240627,172100,505599550,23450,23450,23450,23450,0
|
|
20240627,172000,505599550,23450,23450,23450,23450,0
|
|
20240627,171900,505599550,23450,23450,23450,23450,0
|
|
20240627,171800,505599550,23450,23450,23450,23450,0
|
|
20240627,171700,505599550,23450,23450,23450,23450,0
|
|
20240627,171600,505599550,23450,23450,23450,23450,1085
|
|
20240627,171500,505599550,23450,23450,23450,23450,0
|
|
20240627,171400,505599550,23450,23450,23450,23450,0
|
|
20240627,171300,505599550,23450,23450,23450,23450,0
|
|
20240627,171200,505599550,23450,23450,23450,23450,0
|
|
20240627,171100,505599550,23450,23450,23450,23450,0
|
|
20240627,171000,505599550,23450,23450,23450,23450,0
|
|
20240627,170900,505599550,23450,23450,23450,23450,0
|
|
20240627,170800,505599550,23450,23450,23450,23450,0
|
|
20240627,170700,505599550,23450,23450,23450,23450,0
|
|
20240627,170600,505599550,23450,23450,23450,23450,0
|
|
20240627,170500,505599550,23450,23450,23450,23450,0
|
|
20240627,170400,505599550,23450,23450,23450,23450,0
|
|
20240627,170300,505599550,23450,23450,23450,23450,0
|
|
20240627,170200,505599550,23450,23450,23450,23450,0
|
|
20240627,170100,505599550,23450,23450,23450,23450,0
|
|
20240627,170000,505599550,23450,23450,23450,23450,0
|
|
20240627,165900,505599550,23450,23450,23450,23450,0
|
|
20240627,165800,505599550,23450,23450,23450,23450,0
|
|
20240627,165700,505599550,23450,23450,23450,23450,0
|
|
20240627,165600,505599550,23450,23450,23450,23450,0
|
|
20240627,165500,505599550,23450,23450,23450,23450,0
|
|
20240627,165400,505599550,23450,23450,23450,23450,0
|
|
20240627,165300,505599550,23450,23450,23450,23450,0
|
|
20240627,165200,505599550,23450,23450,23450,23450,0
|
|
20240627,165100,505599550,23450,23450,23450,23450,0
|
|
20240627,165000,505599550,23450,23450,23450,23450,0
|
|
20240627,164900,505599550,23450,23450,23450,23450,0
|
|
20240627,164800,505599550,23450,23450,23450,23450,0
|
|
20240627,164700,505599550,23450,23450,23450,23450,0
|
|
20240627,164600,505599550,23450,23450,23450,23450,1085
|
|
20240627,164500,505599550,23450,23450,23450,23450,0
|
|
20240627,164400,505599550,23450,23450,23450,23450,0
|
|
20240627,164300,505599550,23450,23450,23450,23450,0
|
|
20240627,164200,505599550,23450,23450,23450,23450,0
|
|
20240627,164100,505599550,23450,23450,23450,23450,0
|
|
20240627,164000,505599550,23450,23450,23450,23450,0
|
|
20240627,163900,505599550,23450,23450,23450,23450,0
|
|
20240627,163800,505599550,23450,23450,23450,23450,0
|
|
20240627,163700,505599550,23450,23450,23450,23450,0
|
|
20240627,163600,505599550,23450,23450,23450,23450,0
|
|
20240627,163500,505599550,23450,23450,23450,23450,0
|
|
20240627,163400,505599550,23450,23450,23450,23450,0
|
|
20240627,163300,505599550,23450,23450,23450,23450,0
|
|
20240627,163200,505599550,23450,23450,23450,23450,0
|
|
20240627,163100,505599550,23450,23450,23450,23450,0
|
|
20240627,163000,505599550,23450,23450,23450,23450,0
|
|
20240627,162900,505599550,23450,23450,23450,23450,0
|
|
20240627,162800,505599550,23450,23450,23450,23450,0
|
|
20240627,162700,505599550,23450,23450,23450,23450,0
|
|
20240627,162600,505599550,23450,23450,23450,23450,0
|
|
20240627,162500,505599550,23450,23450,23450,23450,0
|
|
20240627,162400,505599550,23450,23450,23450,23450,0
|
|
20240627,162300,505599550,23450,23450,23450,23450,0
|
|
20240627,162200,505599550,23450,23450,23450,23450,0
|
|
20240627,162100,505599550,23450,23450,23450,23450,0
|
|
20240627,162000,505599550,23450,23450,23450,23450,0
|
|
20240627,161900,505599550,23450,23450,23450,23450,0
|
|
20240627,161800,505599550,23450,23450,23450,23450,0
|
|
20240627,161700,505599550,23450,23450,23450,23450,0
|
|
20240627,161600,505599550,23450,23450,23450,23450,1085
|
|
20240627,161500,505599550,23450,23450,23450,23450,0
|
|
20240627,161400,505599550,23450,23450,23450,23450,0
|
|
20240627,161300,505599550,23450,23450,23450,23450,0
|
|
20240627,161200,505599550,23450,23450,23450,23450,0
|
|
20240627,161100,505599550,23450,23450,23450,23450,0
|
|
20240627,161000,505599550,23450,23450,23450,23450,0
|
|
20240627,160900,505599550,23450,23450,23450,23450,0
|
|
20240627,160800,505599550,23450,23450,23450,23450,0
|
|
20240627,160700,505599550,23450,23450,23450,23450,0
|
|
20240627,160600,505599550,23450,23450,23450,23450,0
|
|
20240627,160500,505599550,23450,23450,23450,23450,0
|
|
20240627,160400,505599550,23450,23450,23450,23450,0
|
|
20240627,160300,505599550,23450,23450,23450,23450,0
|
|
20240627,160200,505599550,23450,23450,23450,23450,0
|
|
20240627,160100,505599550,23450,23450,23450,23450,0
|
|
20240627,160000,505599550,23450,23450,23450,23450,0
|
|
20240627,155900,505599550,23450,23450,23450,23450,0
|
|
20240627,155800,505599550,23450,23450,23450,23450,0
|
|
20240627,155700,505599550,23450,23450,23450,23450,0
|
|
20240627,155600,505599550,23450,23450,23450,23450,0
|
|
20240627,155500,505599550,23450,23450,23450,23450,0
|
|
20240627,155400,505599550,23450,23450,23450,23450,0
|
|
20240627,155300,505599550,23450,23450,23450,23450,0
|
|
20240627,155200,505599550,23450,23450,23450,23450,0
|
|
20240627,155100,505599550,23450,23450,23450,23450,0
|
|
20240627,155000,505599550,23450,23450,23450,23450,0
|
|
20240627,154900,505599550,23450,23450,23450,23450,0
|
|
20240627,154800,505599550,23450,23450,23450,23450,0
|
|
20240627,154700,505599550,23450,23450,23450,23450,0
|
|
20240627,154600,505599550,23450,23450,23450,23450,1085
|
|
20240627,154500,505599550,23450,23450,23450,23450,0
|
|
20240627,154400,505599550,23450,23450,23450,23450,0
|
|
20240627,154300,505599550,23450,23450,23450,23450,0
|
|
20240627,154200,505599550,23450,23450,23450,23450,0
|
|
20240627,154100,505599550,23450,23450,23450,23450,0
|
|
20240627,154000,505599550,23450,23450,23450,23450,0
|
|
20240627,153900,505599550,23450,23450,23450,23450,0
|
|
20240627,153800,505599550,23450,23450,23450,23450,0
|
|
20240627,153700,505599550,23450,23450,23450,23450,0
|
|
20240627,153600,505599550,23450,23450,23450,23450,0
|
|
20240627,153500,505599550,23450,23450,23450,23450,0
|
|
20240627,153400,505599550,23450,23450,23450,23450,0
|
|
20240627,153300,505599550,23450,23450,23450,23450,0
|
|
20240627,153200,505599550,23450,23450,23450,23450,0
|
|
20240627,153100,505599550,23450,23450,23450,23450,0
|
|
20240627,153000,505599550,23450,23450,23450,23450,1085
|
|
20240627,152900,480156300,23350,23350,23350,23350,0
|
|
20240627,152800,480156300,23350,23350,23350,23350,0
|
|
20240627,152700,480156300,23350,23350,23350,23350,0
|
|
20240627,152600,480156300,23350,23350,23350,23350,0
|
|
20240627,152500,480156300,23350,23350,23350,23350,0
|
|
20240627,152400,480156300,23350,23350,23350,23350,0
|
|
20240627,152300,480156300,23350,23350,23350,23350,0
|
|
20240627,152200,480156300,23350,23350,23350,23350,0
|
|
20240627,152100,480156300,23350,23350,23350,23350,0
|
|
20240627,152000,480156300,23350,23350,23350,23350,0
|
|
20240627,151900,480156300,23350,23350,23350,23350,13
|
|
20240627,151800,479852750,23350,23350,23350,23250,149
|
|
20240627,151700,476375600,23350,23350,23350,23350,0
|
|
20240627,151600,476375600,23350,23350,23350,23350,0
|
|
20240627,151500,476375600,23350,23350,23350,23350,0
|
|
20240627,151400,476375600,23350,23350,23350,23350,1
|
|
20240627,151300,476352250,23350,23350,23350,23350,2
|
|
20240627,151200,476305550,23250,23250,23250,23250,13
|
|
20240627,151100,476003300,23350,23350,23350,23350,1
|
|
20240627,151000,475979950,23350,23200,23350,23200,448
|
|
20240627,150900,465562100,23250,23250,23250,23200,52
|
|
20240627,150800,464353150,23250,23250,23250,23250,42
|
|
20240627,150700,463376650,23350,23350,23350,23350,4
|
|
20240627,150600,463283250,23350,23350,23350,23350,0
|
|
20240627,150500,463283250,23350,23350,23350,23350,3
|
|
20240627,150400,463213200,23350,23350,23350,23350,0
|
|
20240627,150300,463213200,23350,23350,23350,23350,0
|
|
20240627,150200,463213200,23350,23350,23350,23350,0
|
|
20240627,150100,463213200,23350,23350,23350,23350,0
|
|
20240627,150000,463213200,23350,23350,23350,23350,0
|
|
20240627,145900,463213200,23350,23350,23350,23200,88
|
|
20240627,145800,461167200,23300,23300,23300,23300,9
|
|
20240627,145700,460957500,23300,23300,23300,23300,0
|
|
20240627,145600,460957500,23300,23300,23300,23300,2
|
|
20240627,145500,460910900,23350,23350,23350,23350,0
|
|
20240627,145400,460910900,23350,23350,23350,23350,0
|
|
20240627,145300,460910900,23350,23350,23350,23350,0
|
|
20240627,145200,460910900,23350,23300,23350,23300,13
|
|
20240627,145100,460607550,23300,23300,23300,23300,12
|
|
20240627,145000,460327950,23300,23300,23300,23300,1
|
|
20240627,144900,460304650,23300,23300,23300,23300,2
|
|
20240627,144800,460258050,23300,23300,23300,23300,0
|
|
20240627,144700,460258050,23300,23300,23300,23300,0
|
|
20240627,144600,460258050,23300,23300,23300,23300,0
|
|
20240627,144500,460258050,23300,23300,23300,23300,0
|
|
20240627,144400,460258050,23300,23300,23300,23300,0
|
|
20240627,144300,460258050,23300,23300,23300,23300,27
|
|
20240627,144200,459628950,23300,23300,23300,23300,0
|
|
20240627,144100,459628950,23300,23300,23300,23300,0
|
|
20240627,144000,459628950,23300,23300,23300,23300,11
|
|
20240627,143900,459372650,23250,23250,23250,23250,16
|
|
20240627,143800,459000650,23300,23300,23300,23300,0
|
|
20240627,143700,459000650,23300,23300,23300,23300,2
|
|
20240627,143600,458954050,23350,23350,23350,23350,0
|
|
20240627,143500,458954050,23350,23250,23350,23150,4033
|
|
20240627,143400,365294950,23250,23250,23250,23250,0
|
|
20240627,143300,365294950,23250,23250,23250,23250,103
|
|
20240627,143200,362900200,23350,23350,23350,23350,0
|
|
20240627,143100,362900200,23350,23350,23350,23350,0
|
|
20240627,143000,362900200,23350,23350,23350,23350,0
|
|
20240627,142900,362900200,23350,23350,23350,23350,0
|
|
20240627,142800,362900200,23350,23250,23350,23250,40
|
|
20240627,142700,361968150,23300,23250,23300,23250,69
|
|
20240627,142600,360363000,23250,23250,23250,23250,1
|
|
20240627,142500,360339750,23250,23250,23250,23250,0
|
|
20240627,142400,360339750,23250,23300,23300,23250,43
|
|
20240627,142300,359339950,23300,23300,23300,23300,0
|
|
20240627,142200,359339950,23300,23300,23300,23300,0
|
|
20240627,142100,359339950,23300,23350,23350,23300,28
|
|
20240627,142000,358687500,23350,23350,23350,23350,1
|
|
20240627,141900,358664150,23300,23300,23300,23300,0
|
|
20240627,141800,358664150,23300,23300,23300,23300,0
|
|
20240627,141700,358664150,23300,23300,23300,23300,77
|
|
20240627,141600,356870050,23350,23350,23350,23350,21
|
|
20240627,141500,356379700,23350,23350,23350,23350,0
|
|
20240627,141400,356379700,23350,23350,23350,23350,0
|
|
20240627,141300,356379700,23350,23350,23350,23350,2
|
|
20240627,141200,356333000,23300,23300,23300,23300,317
|
|
20240627,141100,348946900,23350,23350,23350,23350,0
|
|
20240627,141000,348946900,23350,23350,23350,23350,0
|
|
20240627,140900,348946900,23350,23350,23350,23350,0
|
|
20240627,140800,348946900,23350,23350,23350,23350,3
|
|
20240627,140700,348876850,23300,23300,23300,23300,120
|
|
20240627,140600,346080850,23350,23350,23350,23350,0
|
|
20240627,140500,346080850,23350,23350,23350,23350,0
|
|
20240627,140400,346080850,23350,23350,23350,23350,0
|
|
20240627,140300,346080850,23350,23350,23350,23350,0
|
|
20240627,140200,346080850,23350,23400,23400,23350,12
|
|
20240627,140100,345800600,23350,23350,23350,23350,0
|
|
20240627,140000,345800600,23350,23350,23350,23350,15
|
|
20240627,135900,345450350,23350,23350,23350,23350,0
|
|
20240627,135800,345450350,23350,23350,23350,23350,0
|
|
20240627,135700,345450350,23350,23350,23350,23350,0
|
|
20240627,135600,345450350,23350,23350,23350,23350,0
|
|
20240627,135500,345450350,23350,23350,23350,23350,0
|
|
20240627,135400,345450350,23350,23350,23350,23350,0
|
|
20240627,135300,345450350,23350,23350,23350,23350,0
|
|
20240627,135200,345450350,23350,23350,23350,23350,0
|
|
20240627,135100,345450350,23350,23350,23350,23350,0
|
|
20240627,135000,345450350,23350,23350,23350,23350,5
|
|
20240627,134900,345333600,23350,23350,23350,23350,1
|
|
20240627,134800,345310250,23350,23350,23350,23350,0
|
|
20240627,134700,345310250,23350,23350,23350,23350,0
|
|
20240627,134600,345310250,23350,23350,23350,23350,0
|
|
20240627,134500,345310250,23350,23350,23350,23350,0
|
|
20240627,134400,345310250,23350,23350,23350,23350,0
|
|
20240627,134300,345310250,23350,23350,23350,23350,0
|
|
20240627,134200,345310250,23350,23350,23350,23350,0
|
|
20240627,134100,345310250,23350,23350,23350,23350,0
|
|
20240627,134000,345310250,23350,23350,23350,23350,0
|
|
20240627,133900,345310250,23350,23350,23350,23350,0
|
|
20240627,133800,345310250,23350,23350,23350,23350,85
|
|
20240627,133700,343325500,23400,23400,23400,23400,0
|
|
20240627,133600,343325500,23400,23400,23400,23400,0
|
|
20240627,133500,343325500,23400,23400,23400,23400,0
|
|
20240627,133400,343325500,23400,23400,23400,23400,0
|
|
20240627,133300,343325500,23400,23400,23400,23400,0
|
|
20240627,133200,343325500,23400,23400,23400,23400,0
|
|
20240627,133100,343325500,23400,23400,23400,23400,0
|
|
20240627,133000,343325500,23400,23400,23400,23400,0
|
|
20240627,132900,343325500,23400,23400,23400,23400,0
|
|
20240627,132800,343325500,23400,23400,23400,23400,0
|
|
20240627,132700,343325500,23400,23400,23400,23400,0
|
|
20240627,132600,343325500,23400,23400,23400,23400,0
|
|
20240627,132500,343325500,23400,23400,23400,23400,0
|
|
20240627,132400,343325500,23400,23400,23400,23400,0
|
|
20240627,132300,343325500,23400,23400,23400,23400,0
|
|
20240627,132200,343325500,23400,23400,23400,23400,0
|
|
20240627,132100,343325500,23400,23400,23400,23400,0
|
|
20240627,132000,343325500,23400,23400,23400,23400,0
|
|
20240627,131900,343325500,23400,23400,23400,23400,0
|
|
20240627,131800,343325500,23400,23400,23400,23400,400
|
|
20240627,131700,333965500,23400,23400,23400,23400,0
|
|
20240627,131600,333965500,23400,23400,23400,23400,0
|
|
20240627,131500,333965500,23400,23400,23400,23400,1
|
|
20240627,131400,333942100,23400,23400,23400,23400,0
|
|
20240627,131300,333942100,23400,23400,23400,23400,0
|
|
20240627,131200,333942100,23400,23400,23400,23400,0
|
|
20240627,131100,333942100,23400,23400,23400,23400,1
|
|
20240627,131000,333918700,23300,23300,23300,23300,0
|
|
20240627,130900,333918700,23300,23300,23300,23300,8
|
|
20240627,130800,333732300,23350,23350,23350,23350,10
|
|
20240627,130700,333498800,23300,23350,23350,23300,53
|
|
20240627,130600,332263800,23400,23400,23400,23400,0
|
|
20240627,130500,332263800,23400,23400,23400,23400,11
|
|
20240627,130400,332006400,23400,23400,23400,23400,0
|
|
20240627,130300,332006400,23400,23400,23400,23400,0
|
|
20240627,130200,332006400,23400,23400,23400,23400,0
|
|
20240627,130100,332006400,23400,23400,23400,23400,0
|
|
20240627,130000,332006400,23400,23400,23400,23400,1
|
|
20240627,125900,331983000,23400,23400,23400,23400,3
|
|
20240627,125800,331912800,23450,23450,23450,23450,0
|
|
20240627,125700,331912800,23450,23450,23450,23450,0
|
|
20240627,125600,331912800,23450,23350,23450,23350,34
|
|
20240627,125500,331115600,23450,23450,23450,23450,4
|
|
20240627,125400,331021800,23450,23350,23450,23300,209
|
|
20240627,125300,326145100,23400,23400,23400,23400,0
|
|
20240627,125200,326145100,23400,23400,23400,23400,11
|
|
20240627,125100,325887700,23600,23600,23600,23600,0
|
|
20240627,125000,325887700,23600,23600,23600,23600,0
|
|
20240627,124900,325887700,23600,23600,23600,23600,2
|
|
20240627,124800,325840500,23600,23400,23600,23400,88
|
|
20240627,124700,323763900,23600,23400,23600,23400,224
|
|
20240627,124600,318501500,23600,23600,23600,23600,0
|
|
20240627,124500,318501500,23600,23400,23600,23400,17
|
|
20240627,124400,318101700,23600,23600,23600,23600,0
|
|
20240627,124300,318101700,23600,23600,23600,23450,25
|
|
20240627,124200,317512750,23650,23300,23650,23300,6487
|
|
20240627,124100,164827000,23250,23250,23250,23250,0
|
|
20240627,124000,164827000,23250,23250,23250,23250,0
|
|
20240627,123900,164827000,23250,23250,23250,23250,0
|
|
20240627,123800,164827000,23250,23250,23250,23250,34
|
|
20240627,123700,164036500,23300,23300,23300,23300,45
|
|
20240627,123600,162988000,23300,23300,23300,23300,0
|
|
20240627,123500,162988000,23300,23300,23300,23300,0
|
|
20240627,123400,162988000,23300,23300,23300,23300,0
|
|
20240627,123300,162988000,23300,23300,23300,23300,1
|
|
20240627,123200,162964700,23300,23300,23300,23300,105
|
|
20240627,123100,160518200,23300,23300,23300,23300,1
|
|
20240627,123000,160494900,23250,23250,23250,23250,0
|
|
20240627,122900,160494900,23250,23250,23250,23250,0
|
|
20240627,122800,160494900,23250,23250,23250,23250,0
|
|
20240627,122700,160494900,23250,23250,23250,23250,0
|
|
20240627,122600,160494900,23250,23250,23250,23250,0
|
|
20240627,122500,160494900,23250,23250,23250,23250,0
|
|
20240627,122400,160494900,23250,23250,23250,23250,0
|
|
20240627,122300,160494900,23250,23250,23250,23250,0
|
|
20240627,122200,160494900,23250,23250,23250,23250,0
|
|
20240627,122100,160494900,23250,23250,23250,23250,0
|
|
20240627,122000,160494900,23250,23300,23300,23250,12
|
|
20240627,121900,160215850,23250,23250,23250,23250,0
|
|
20240627,121800,160215850,23250,23250,23250,23250,0
|
|
20240627,121700,160215850,23250,23250,23250,23250,0
|
|
20240627,121600,160215850,23250,23250,23250,23250,0
|
|
20240627,121500,160215850,23250,23250,23250,23250,1
|
|
20240627,121400,160192600,23250,23250,23250,23250,831
|
|
20240627,121300,140871850,23300,23300,23300,23300,0
|
|
20240627,121200,140871850,23300,23300,23300,23300,0
|
|
20240627,121100,140871850,23300,23300,23300,23300,0
|
|
20240627,121000,140871850,23300,23300,23300,23300,0
|
|
20240627,120900,140871850,23300,23300,23300,23300,0
|
|
20240627,120800,140871850,23300,23300,23300,23300,2
|
|
20240627,120700,140825250,23300,23300,23300,23300,1
|
|
20240627,120600,140801950,23300,23300,23300,23300,1
|
|
20240627,120500,140778650,23300,23300,23300,23300,2
|
|
20240627,120400,140732050,23300,23300,23300,23300,0
|
|
20240627,120300,140732050,23300,23300,23300,23300,3
|
|
20240627,120200,140662150,23300,23300,23300,23300,0
|
|
20240627,120100,140662150,23300,23300,23300,23300,1
|
|
20240627,120000,140638850,23300,23300,23300,23300,0
|
|
20240627,115900,140638850,23300,23300,23300,23300,0
|
|
20240627,115800,140638850,23300,23300,23300,23300,0
|
|
20240627,115700,140638850,23300,23250,23300,23250,16
|
|
20240627,115600,140266800,23250,23250,23250,23250,0
|
|
20240627,115500,140266800,23250,23250,23250,23250,1
|
|
20240627,115400,140243550,23300,23300,23300,23300,0
|
|
20240627,115300,140243550,23300,23300,23300,23300,0
|
|
20240627,115200,140243550,23300,23300,23300,23300,20
|
|
20240627,115100,139777550,23350,23350,23350,23350,0
|
|
20240627,115000,139777550,23350,23350,23350,23350,0
|
|
20240627,114900,139777550,23350,23350,23350,23350,43
|
|
20240627,114800,138773500,23350,23350,23350,23350,0
|
|
20240627,114700,138773500,23350,23350,23350,23350,0
|
|
20240627,114600,138773500,23350,23350,23350,23350,100
|
|
20240627,114500,136438500,23300,23300,23300,23300,0
|
|
20240627,114400,136438500,23300,23300,23300,23300,0
|
|
20240627,114300,136438500,23300,23300,23300,23300,0
|
|
20240627,114200,136438500,23300,23300,23300,23300,2
|
|
20240627,114100,136391900,23250,23250,23250,23250,0
|
|
20240627,114000,136391900,23250,23250,23250,23250,0
|
|
20240627,113900,136391900,23250,23250,23250,23250,0
|
|
20240627,113800,136391900,23250,23250,23250,23250,0
|
|
20240627,113700,136391900,23250,23250,23250,23250,0
|
|
20240627,113600,136391900,23250,23250,23250,23250,0
|
|
20240627,113500,136391900,23250,23250,23250,23250,0
|
|
20240627,113400,136391900,23250,23250,23250,23250,0
|
|
20240627,113300,136391900,23250,23250,23250,23250,0
|
|
20240627,113200,136391900,23250,23250,23250,23250,0
|
|
20240627,113100,136391900,23250,23250,23250,23250,5
|
|
20240627,113000,136275650,23250,23250,23250,23250,1
|
|
20240627,112900,136252400,23250,23250,23250,23250,0
|
|
20240627,112800,136252400,23250,23250,23250,23250,0
|
|
20240627,112700,136252400,23250,23250,23250,23250,0
|
|
20240627,112600,136252400,23250,23250,23250,23250,67
|
|
20240627,112500,134694650,23350,23350,23350,23350,0
|
|
20240627,112400,134694650,23350,23350,23350,23350,0
|
|
20240627,112300,134694650,23350,23350,23350,23350,0
|
|
20240627,112200,134694650,23350,23350,23350,23350,1
|
|
20240627,112100,134671300,23250,23250,23250,23250,0
|
|
20240627,112000,134671300,23250,23250,23250,23250,0
|
|
20240627,111900,134671300,23250,23250,23250,23250,300
|
|
20240627,111800,127696300,23250,23250,23250,23200,375
|
|
20240627,111700,118988800,23250,23250,23250,23250,32
|
|
20240627,111600,118244800,23300,23300,23300,23300,0
|
|
20240627,111500,118244800,23300,23300,23300,23300,5
|
|
20240627,111400,118128300,23300,23300,23300,23300,0
|
|
20240627,111300,118128300,23300,23300,23300,23300,1
|
|
20240627,111200,118105000,23350,23350,23350,23350,0
|
|
20240627,111100,118105000,23350,23300,23350,23250,312
|
|
20240627,111000,110849600,23350,23350,23350,23350,0
|
|
20240627,110900,110849600,23350,23350,23350,23350,0
|
|
20240627,110800,110849600,23350,23350,23350,23350,10
|
|
20240627,110700,110616100,23350,23350,23350,23350,1
|
|
20240627,110600,110592750,23350,23350,23350,23350,1
|
|
20240627,110500,110569400,23350,23300,23350,23300,116
|
|
20240627,110400,107865800,23300,23300,23300,23300,1
|
|
20240627,110300,107842500,23300,23300,23300,23300,0
|
|
20240627,110200,107842500,23300,23300,23300,23300,12
|
|
20240627,110100,107562900,23300,23300,23300,23300,1
|
|
20240627,110000,107539600,23300,23300,23300,23300,10
|
|
20240627,105900,107306600,23300,23300,23300,23300,0
|
|
20240627,105800,107306600,23300,23300,23300,23300,55
|
|
20240627,105700,106025100,23400,23400,23400,23400,2
|
|
20240627,105600,105978300,23400,23400,23400,23400,1
|
|
20240627,105500,105954900,23400,23300,23400,23300,2
|
|
20240627,105400,105908200,23400,23400,23400,23400,2
|
|
20240627,105300,105861400,23400,23400,23400,23400,1
|
|
20240627,105200,105838000,23400,23400,23400,23400,2
|
|
20240627,105100,105791200,23300,23400,23400,23300,52
|
|
20240627,105000,104579400,23400,23400,23400,23400,2
|
|
20240627,104900,104532600,23400,23400,23400,23400,1
|
|
20240627,104800,104509200,23400,23400,23400,23400,1
|
|
20240627,104700,104485800,23400,23400,23400,23400,2
|
|
20240627,104600,104439000,23400,23400,23400,23400,2
|
|
20240627,104500,104392200,23400,23400,23400,23400,2
|
|
20240627,104400,104345400,23400,23400,23400,23400,1
|
|
20240627,104300,104322000,23400,23400,23400,23400,2
|
|
20240627,104200,104275200,23400,23400,23400,23400,1
|
|
20240627,104100,104251800,23400,23400,23400,23400,3
|
|
20240627,104000,104181600,23400,23400,23400,23400,1
|
|
20240627,103900,104158200,23400,23400,23400,23400,1
|
|
20240627,103800,104134800,23400,23400,23400,23250,3
|
|
20240627,103700,104064750,23400,23400,23400,23400,11
|
|
20240627,103600,103807350,23400,23400,23400,23400,3
|
|
20240627,103500,103737150,23300,23400,23400,23300,14
|
|
20240627,103400,103410850,23400,23400,23400,23400,2
|
|
20240627,103300,103364050,23400,23400,23400,23400,1
|
|
20240627,103200,103340650,23400,23400,23400,23400,1
|
|
20240627,103100,103317250,23400,23400,23400,23400,8
|
|
20240627,103000,103130050,23400,23350,23400,23350,12
|
|
20240627,102900,102849650,23350,23300,23350,23300,4
|
|
20240627,102800,102756300,23350,23350,23350,23350,3
|
|
20240627,102700,102686250,23350,23350,23350,23350,4
|
|
20240627,102600,102592850,23350,23250,23350,23250,229
|
|
20240627,102500,97268500,23350,23350,23350,23350,2
|
|
20240627,102400,97221800,23350,23350,23350,23350,3
|
|
20240627,102300,97151750,23350,23350,23350,23350,2
|
|
20240627,102200,97105050,23350,23400,23400,23250,354
|
|
20240627,102100,88872900,23400,23400,23400,23400,1
|
|
20240627,102000,88849500,23400,23400,23400,23400,2
|
|
20240627,101900,88802700,23400,23400,23400,23400,1
|
|
20240627,101800,88779300,23400,23400,23400,23400,2
|
|
20240627,101700,88732500,23300,23400,23400,23300,3
|
|
20240627,101600,88662400,23400,23400,23400,23400,1
|
|
20240627,101500,88639000,23400,23400,23400,23400,2
|
|
20240627,101400,88592200,23400,23300,23400,23300,19
|
|
20240627,101300,88149400,23400,23400,23400,23400,2
|
|
20240627,101200,88102600,23400,23400,23400,23400,2
|
|
20240627,101100,88055800,23400,23450,23450,23400,3
|
|
20240627,101000,87985550,23350,23350,23350,23350,21
|
|
20240627,100900,87495200,23450,23450,23450,23300,121
|
|
20240627,100800,84675400,23450,23300,23450,23300,35
|
|
20240627,100700,83859750,23450,23450,23450,23450,2
|
|
20240627,100600,83812850,23450,23300,23450,23300,604
|
|
20240627,100500,69739050,23450,23450,23450,23450,2
|
|
20240627,100400,69692150,23450,23450,23450,23450,12
|
|
20240627,100300,69410750,23450,23450,23450,23450,1
|
|
20240627,100200,69387300,23450,23450,23450,23350,14
|
|
20240627,100100,69060100,23450,23450,23450,23450,1
|
|
20240627,100000,69036650,23450,23450,23450,23450,1
|
|
20240627,095900,69013200,23450,23450,23450,23450,2
|
|
20240627,095800,68966300,23450,23450,23450,23450,1
|
|
20240627,095700,68942850,23450,23350,23450,23350,6
|
|
20240627,095600,68802450,23400,23400,23400,23400,0
|
|
20240627,095500,68802450,23400,23400,23400,23400,0
|
|
20240627,095400,68802450,23400,23400,23400,23400,0
|
|
20240627,095300,68802450,23400,23400,23400,23400,1
|
|
20240627,095200,68779050,23400,23400,23400,23400,17
|
|
20240627,095100,68381250,23450,23450,23450,23450,5
|
|
20240627,095000,68264000,23350,23450,23450,23300,660
|
|
20240627,094900,52877100,23350,23350,23350,23350,112
|
|
20240627,094800,50261900,23400,23400,23400,23400,0
|
|
20240627,094700,50261900,23400,23400,23400,23400,1
|
|
20240627,094600,50238500,23400,23400,23400,23400,5
|
|
20240627,094500,50121500,23400,23400,23400,23400,0
|
|
20240627,094400,50121500,23400,23400,23400,23400,0
|
|
20240627,094300,50121500,23400,23400,23400,23400,1
|
|
20240627,094200,50098100,23400,23400,23400,23400,3
|
|
20240627,094100,50027900,23450,23450,23450,23450,1
|
|
20240627,094000,50004450,23450,23450,23450,23450,0
|
|
20240627,093900,50004450,23450,23450,23450,23450,3
|
|
20240627,093800,49934100,23450,23450,23450,23450,1
|
|
20240627,093700,49910650,23450,23450,23450,23450,0
|
|
20240627,093600,49910650,23450,23450,23450,23450,0
|
|
20240627,093500,49910650,23450,23500,23500,23450,11
|
|
20240627,093400,49652600,23500,23500,23500,23500,8
|
|
20240627,093300,49464600,23500,23500,23500,23500,3
|
|
20240627,093200,49394100,23350,23500,23500,23350,33
|
|
20240627,093100,48622950,23500,23500,23500,23500,7
|
|
20240627,093000,48458450,23500,23500,23500,23500,7
|
|
20240627,092900,48293950,23500,23500,23500,23500,6
|
|
20240627,092800,48152950,23500,23500,23500,23500,11
|
|
20240627,092700,47894450,23500,23500,23500,23500,4
|
|
20240627,092600,47800450,23500,23450,23500,23450,15
|
|
20240627,092500,47448400,23500,23500,23500,23500,4
|
|
20240627,092400,47354400,23450,23500,23500,23450,4
|
|
20240627,092300,47260450,23500,23500,23500,23500,4
|
|
20240627,092200,47166450,23500,23500,23500,23500,4
|
|
20240627,092100,47072450,23500,23500,23500,23500,4
|
|
20240627,092000,46978450,23550,23550,23550,23550,3
|
|
20240627,091900,46907800,23550,23550,23550,23550,7
|
|
20240627,091800,46742950,23550,23550,23550,23550,4
|
|
20240627,091700,46648750,23450,23550,23550,23450,3
|
|
20240627,091600,46578300,23550,23550,23550,23550,5
|
|
20240627,091500,46460550,23550,23550,23550,23550,3
|
|
20240627,091400,46389900,23550,23550,23550,23550,26
|
|
20240627,091300,45777600,23550,23550,23550,23550,18
|
|
20240627,091200,45353700,23550,23550,23550,23550,210
|
|
20240627,091100,40408200,23550,23500,23550,23500,143
|
|
20240627,091000,37045750,23500,23500,23500,23450,88
|
|
20240627,090900,34977800,23500,23500,23500,23350,76
|
|
20240627,090800,33197350,23500,23500,23550,23500,83
|
|
20240627,090700,31246650,23500,23500,23500,23500,19
|
|
20240627,090600,30800150,23500,23500,23500,23500,19
|
|
20240627,090500,30353650,23500,23500,23500,23500,6
|
|
20240627,090400,30212650,23550,23550,23550,23550,0
|
|
20240627,090300,30212650,23550,23550,23550,23550,102
|
|
20240627,090200,27810550,23550,23550,23550,23550,398
|
|
20240627,090100,18437650,23550,23550,23550,23550,584
|
|
20240627,090000,4684450,23400,23550,23550,23400,199
|