665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,200200,4924930150,28450,28450,28450,28450,2703
|
|
20240627,200100,4924930150,28450,28450,28450,28450,0
|
|
20240627,200000,4924930150,28450,28450,28450,28450,0
|
|
20240627,195900,4924930150,28450,28450,28450,28450,0
|
|
20240627,195800,4924930150,28450,28450,28450,28450,0
|
|
20240627,195700,4924930150,28450,28450,28450,28450,0
|
|
20240627,195600,4924930150,28450,28450,28450,28450,0
|
|
20240627,195500,4924930150,28450,28450,28450,28450,0
|
|
20240627,195400,4924930150,28450,28450,28450,28450,0
|
|
20240627,195300,4924930150,28450,28450,28450,28450,0
|
|
20240627,195200,4924930150,28450,28450,28450,28450,0
|
|
20240627,195100,4924930150,28450,28450,28450,28450,0
|
|
20240627,195000,4924930150,28450,28450,28450,28450,0
|
|
20240627,194900,4924930150,28450,28450,28450,28450,0
|
|
20240627,194800,4924930150,28450,28450,28450,28450,0
|
|
20240627,194700,4924930150,28450,28450,28450,28450,0
|
|
20240627,194600,4924930150,28450,28450,28450,28450,0
|
|
20240627,194500,4924930150,28450,28450,28450,28450,0
|
|
20240627,194400,4924930150,28450,28450,28450,28450,0
|
|
20240627,194300,4924930150,28450,28450,28450,28450,0
|
|
20240627,194200,4924930150,28450,28450,28450,28450,0
|
|
20240627,194100,4924930150,28450,28450,28450,28450,0
|
|
20240627,194000,4924930150,28450,28450,28450,28450,0
|
|
20240627,193900,4924930150,28450,28450,28450,28450,0
|
|
20240627,193800,4924930150,28450,28450,28450,28450,0
|
|
20240627,193700,4924930150,28450,28450,28450,28450,0
|
|
20240627,193600,4924930150,28450,28450,28450,28450,0
|
|
20240627,193500,4924930150,28450,28450,28450,28450,0
|
|
20240627,193400,4924930150,28450,28450,28450,28450,0
|
|
20240627,193300,4924930150,28450,28450,28450,28450,0
|
|
20240627,193200,4924930150,28450,28450,28450,28450,2703
|
|
20240627,193100,4924930150,28450,28450,28450,28450,0
|
|
20240627,193000,4924930150,28450,28450,28450,28450,0
|
|
20240627,192900,4924930150,28450,28450,28450,28450,0
|
|
20240627,192800,4924930150,28450,28450,28450,28450,0
|
|
20240627,192700,4924930150,28450,28450,28450,28450,0
|
|
20240627,192600,4924930150,28450,28450,28450,28450,0
|
|
20240627,192500,4924930150,28450,28450,28450,28450,0
|
|
20240627,192400,4924930150,28450,28450,28450,28450,0
|
|
20240627,192300,4924930150,28450,28450,28450,28450,0
|
|
20240627,192200,4924930150,28450,28450,28450,28450,0
|
|
20240627,192100,4924930150,28450,28450,28450,28450,0
|
|
20240627,192000,4924930150,28450,28450,28450,28450,0
|
|
20240627,191900,4924930150,28450,28450,28450,28450,0
|
|
20240627,191800,4924930150,28450,28450,28450,28450,0
|
|
20240627,191700,4924930150,28450,28450,28450,28450,0
|
|
20240627,191600,4924930150,28450,28450,28450,28450,0
|
|
20240627,191500,4924930150,28450,28450,28450,28450,0
|
|
20240627,191400,4924930150,28450,28450,28450,28450,0
|
|
20240627,191300,4924930150,28450,28450,28450,28450,0
|
|
20240627,191200,4924930150,28450,28450,28450,28450,0
|
|
20240627,191100,4924930150,28450,28450,28450,28450,0
|
|
20240627,191000,4924930150,28450,28450,28450,28450,0
|
|
20240627,190900,4924930150,28450,28450,28450,28450,0
|
|
20240627,190800,4924930150,28450,28450,28450,28450,0
|
|
20240627,190700,4924930150,28450,28450,28450,28450,0
|
|
20240627,190600,4924930150,28450,28450,28450,28450,0
|
|
20240627,190500,4924930150,28450,28450,28450,28450,0
|
|
20240627,190400,4924930150,28450,28450,28450,28450,0
|
|
20240627,190300,4924930150,28450,28450,28450,28450,0
|
|
20240627,190200,4924930150,28450,28450,28450,28450,2703
|
|
20240627,190100,4924930150,28450,28450,28450,28450,0
|
|
20240627,190000,4924930150,28450,28450,28450,28450,0
|
|
20240627,185900,4924930150,28450,28450,28450,28450,0
|
|
20240627,185800,4924930150,28450,28450,28450,28450,0
|
|
20240627,185700,4924930150,28450,28450,28450,28450,0
|
|
20240627,185600,4924930150,28450,28450,28450,28450,0
|
|
20240627,185500,4924930150,28450,28450,28450,28450,0
|
|
20240627,185400,4924930150,28450,28450,28450,28450,0
|
|
20240627,185300,4924930150,28450,28450,28450,28450,0
|
|
20240627,185200,4924930150,28450,28450,28450,28450,0
|
|
20240627,185100,4924930150,28450,28450,28450,28450,0
|
|
20240627,185000,4924930150,28450,28450,28450,28450,0
|
|
20240627,184900,4924930150,28450,28450,28450,28450,0
|
|
20240627,184800,4924930150,28450,28450,28450,28450,0
|
|
20240627,184700,4924930150,28450,28450,28450,28450,0
|
|
20240627,184600,4924930150,28450,28450,28450,28450,0
|
|
20240627,184500,4924930150,28450,28450,28450,28450,0
|
|
20240627,184400,4924930150,28450,28450,28450,28450,0
|
|
20240627,184300,4924930150,28450,28450,28450,28450,0
|
|
20240627,184200,4924930150,28450,28450,28450,28450,0
|
|
20240627,184100,4924930150,28450,28450,28450,28450,0
|
|
20240627,184000,4924930150,28450,28450,28450,28450,0
|
|
20240627,183900,4924930150,28450,28450,28450,28450,0
|
|
20240627,183800,4924930150,28450,28450,28450,28450,0
|
|
20240627,183700,4924930150,28450,28450,28450,28450,0
|
|
20240627,183600,4924930150,28450,28450,28450,28450,0
|
|
20240627,183500,4924930150,28450,28450,28450,28450,0
|
|
20240627,183400,4924930150,28450,28450,28450,28450,0
|
|
20240627,183300,4924930150,28450,28450,28450,28450,0
|
|
20240627,183200,4924930150,28450,28450,28450,28450,2703
|
|
20240627,183100,4924930150,28450,28450,28450,28450,0
|
|
20240627,183000,4924930150,28450,28450,28450,28450,0
|
|
20240627,182900,4924930150,28450,28450,28450,28450,0
|
|
20240627,182800,4924930150,28450,28450,28450,28450,0
|
|
20240627,182700,4924930150,28450,28450,28450,28450,0
|
|
20240627,182600,4924930150,28450,28450,28450,28450,0
|
|
20240627,182500,4924930150,28450,28450,28450,28450,0
|
|
20240627,182400,4924930150,28450,28450,28450,28450,0
|
|
20240627,182300,4924930150,28450,28450,28450,28450,0
|
|
20240627,182200,4924930150,28450,28450,28450,28450,0
|
|
20240627,182100,4924930150,28450,28450,28450,28450,0
|
|
20240627,182000,4924930150,28450,28450,28450,28450,0
|
|
20240627,181900,4924930150,28450,28450,28450,28450,0
|
|
20240627,181800,4924930150,28450,28450,28450,28450,0
|
|
20240627,181700,4924930150,28450,28450,28450,28450,0
|
|
20240627,181600,4924930150,28450,28450,28450,28450,0
|
|
20240627,181500,4924930150,28450,28450,28450,28450,0
|
|
20240627,181400,4924930150,28450,28450,28450,28450,0
|
|
20240627,181300,4924930150,28450,28450,28450,28450,0
|
|
20240627,181200,4924930150,28450,28450,28450,28450,0
|
|
20240627,181100,4924930150,28450,28450,28450,28450,0
|
|
20240627,181000,4924930150,28450,28450,28450,28450,0
|
|
20240627,180900,4924930150,28450,28450,28450,28450,0
|
|
20240627,180800,4924930150,28450,28450,28450,28450,0
|
|
20240627,180700,4924930150,28450,28450,28450,28450,0
|
|
20240627,180600,4924930150,28450,28450,28450,28450,0
|
|
20240627,180500,4924930150,28450,28450,28450,28450,0
|
|
20240627,180400,4924930150,28450,28450,28450,28450,0
|
|
20240627,180300,4924930150,28450,28450,28450,28450,0
|
|
20240627,180200,4924930150,28450,28450,28450,28450,2703
|
|
20240627,180100,4924930150,28450,28450,28450,28450,0
|
|
20240627,180000,4924930150,28450,28450,28450,28450,0
|
|
20240627,175900,4924930150,28450,28450,28450,28450,0
|
|
20240627,175800,4924930150,28450,28450,28450,28450,0
|
|
20240627,175700,4924930150,28450,28450,28450,28450,0
|
|
20240627,175600,4924930150,28450,28450,28450,28450,0
|
|
20240627,175500,4924930150,28450,28450,28450,28450,0
|
|
20240627,175400,4924930150,28450,28450,28450,28450,0
|
|
20240627,175300,4924930150,28450,28450,28450,28450,0
|
|
20240627,175200,4924930150,28450,28450,28450,28450,0
|
|
20240627,175100,4924930150,28450,28450,28450,28450,0
|
|
20240627,175000,4924930150,28450,28450,28450,28450,0
|
|
20240627,174900,4924930150,28450,28450,28450,28450,0
|
|
20240627,174800,4924930150,28450,28450,28450,28450,0
|
|
20240627,174700,4924930150,28450,28450,28450,28450,0
|
|
20240627,174600,4924930150,28450,28450,28450,28450,0
|
|
20240627,174500,4924930150,28450,28450,28450,28450,0
|
|
20240627,174400,4924930150,28450,28450,28450,28450,0
|
|
20240627,174300,4924930150,28450,28450,28450,28450,0
|
|
20240627,174200,4924930150,28450,28450,28450,28450,0
|
|
20240627,174100,4924930150,28450,28450,28450,28450,0
|
|
20240627,174000,4924930150,28450,28450,28450,28450,0
|
|
20240627,173900,4924930150,28450,28450,28450,28450,0
|
|
20240627,173800,4924930150,28450,28450,28450,28450,0
|
|
20240627,173700,4924930150,28450,28450,28450,28450,0
|
|
20240627,173600,4924930150,28450,28450,28450,28450,0
|
|
20240627,173500,4924930150,28450,28450,28450,28450,0
|
|
20240627,173400,4924930150,28450,28450,28450,28450,0
|
|
20240627,173300,4924930150,28450,28450,28450,28450,0
|
|
20240627,173200,4924930150,28450,28450,28450,28450,2703
|
|
20240627,173100,4924930150,28450,28450,28450,28450,0
|
|
20240627,173000,4924930150,28450,28450,28450,28450,0
|
|
20240627,172900,4924930150,28450,28450,28450,28450,0
|
|
20240627,172800,4924930150,28450,28450,28450,28450,0
|
|
20240627,172700,4924930150,28450,28450,28450,28450,0
|
|
20240627,172600,4924930150,28450,28450,28450,28450,0
|
|
20240627,172500,4924930150,28450,28450,28450,28450,0
|
|
20240627,172400,4924930150,28450,28450,28450,28450,0
|
|
20240627,172300,4924930150,28450,28450,28450,28450,0
|
|
20240627,172200,4924930150,28450,28450,28450,28450,0
|
|
20240627,172100,4924930150,28450,28450,28450,28450,0
|
|
20240627,172000,4924930150,28450,28450,28450,28450,0
|
|
20240627,171900,4924930150,28450,28450,28450,28450,0
|
|
20240627,171800,4924930150,28450,28450,28450,28450,0
|
|
20240627,171700,4924930150,28450,28450,28450,28450,0
|
|
20240627,171600,4924930150,28450,28450,28450,28450,0
|
|
20240627,171500,4924930150,28450,28450,28450,28450,0
|
|
20240627,171400,4924930150,28450,28450,28450,28450,0
|
|
20240627,171300,4924930150,28450,28450,28450,28450,0
|
|
20240627,171200,4924930150,28450,28450,28450,28450,0
|
|
20240627,171100,4924930150,28450,28450,28450,28450,0
|
|
20240627,171000,4924930150,28450,28450,28450,28450,0
|
|
20240627,170900,4924930150,28450,28450,28450,28450,0
|
|
20240627,170800,4924930150,28450,28450,28450,28450,0
|
|
20240627,170700,4924930150,28450,28450,28450,28450,0
|
|
20240627,170600,4924930150,28450,28450,28450,28450,0
|
|
20240627,170500,4924930150,28450,28450,28450,28450,0
|
|
20240627,170400,4924930150,28450,28450,28450,28450,0
|
|
20240627,170300,4924930150,28450,28450,28450,28450,0
|
|
20240627,170200,4924930150,28450,28450,28450,28450,2703
|
|
20240627,170100,4924930150,28450,28450,28450,28450,0
|
|
20240627,170000,4924930150,28450,28450,28450,28450,0
|
|
20240627,165900,4924930150,28450,28450,28450,28450,0
|
|
20240627,165800,4924930150,28450,28450,28450,28450,0
|
|
20240627,165700,4924930150,28450,28450,28450,28450,0
|
|
20240627,165600,4924930150,28450,28450,28450,28450,0
|
|
20240627,165500,4924930150,28450,28450,28450,28450,0
|
|
20240627,165400,4924930150,28450,28450,28450,28450,0
|
|
20240627,165300,4924930150,28450,28450,28450,28450,0
|
|
20240627,165200,4924930150,28450,28450,28450,28450,0
|
|
20240627,165100,4924930150,28450,28450,28450,28450,0
|
|
20240627,165000,4924930150,28450,28450,28450,28450,0
|
|
20240627,164900,4924930150,28450,28450,28450,28450,0
|
|
20240627,164800,4924930150,28450,28450,28450,28450,0
|
|
20240627,164700,4924930150,28450,28450,28450,28450,0
|
|
20240627,164600,4924930150,28450,28450,28450,28450,0
|
|
20240627,164500,4924930150,28450,28450,28450,28450,0
|
|
20240627,164400,4924930150,28450,28450,28450,28450,0
|
|
20240627,164300,4924930150,28450,28450,28450,28450,0
|
|
20240627,164200,4924930150,28450,28450,28450,28450,0
|
|
20240627,164100,4924930150,28450,28450,28450,28450,0
|
|
20240627,164000,4924930150,28450,28450,28450,28450,0
|
|
20240627,163900,4924930150,28450,28450,28450,28450,0
|
|
20240627,163800,4924930150,28450,28450,28450,28450,0
|
|
20240627,163700,4924930150,28450,28450,28450,28450,0
|
|
20240627,163600,4924930150,28450,28450,28450,28450,0
|
|
20240627,163500,4924930150,28450,28450,28450,28450,0
|
|
20240627,163400,4924930150,28450,28450,28450,28450,0
|
|
20240627,163300,4924930150,28450,28450,28450,28450,0
|
|
20240627,163200,4924930150,28450,28450,28450,28450,2703
|
|
20240627,163100,4924930150,28450,28450,28450,28450,0
|
|
20240627,163000,4924930150,28450,28450,28450,28450,0
|
|
20240627,162900,4924930150,28450,28450,28450,28450,0
|
|
20240627,162800,4924930150,28450,28450,28450,28450,0
|
|
20240627,162700,4924930150,28450,28450,28450,28450,0
|
|
20240627,162600,4924930150,28450,28450,28450,28450,0
|
|
20240627,162500,4924930150,28450,28450,28450,28450,0
|
|
20240627,162400,4924930150,28450,28450,28450,28450,0
|
|
20240627,162300,4924930150,28450,28450,28450,28450,0
|
|
20240627,162200,4924930150,28450,28450,28450,28450,0
|
|
20240627,162100,4924930150,28450,28450,28450,28450,0
|
|
20240627,162000,4924930150,28450,28450,28450,28450,0
|
|
20240627,161900,4924930150,28450,28450,28450,28450,0
|
|
20240627,161800,4924930150,28450,28450,28450,28450,0
|
|
20240627,161700,4924930150,28450,28450,28450,28450,0
|
|
20240627,161600,4924930150,28450,28450,28450,28450,0
|
|
20240627,161500,4924930150,28450,28450,28450,28450,0
|
|
20240627,161400,4924930150,28450,28450,28450,28450,0
|
|
20240627,161300,4924930150,28450,28450,28450,28450,0
|
|
20240627,161200,4924930150,28450,28450,28450,28450,0
|
|
20240627,161100,4924930150,28450,28450,28450,28450,0
|
|
20240627,161000,4924930150,28450,28450,28450,28450,0
|
|
20240627,160900,4924930150,28450,28450,28450,28450,0
|
|
20240627,160800,4924930150,28450,28450,28450,28450,0
|
|
20240627,160700,4924930150,28450,28450,28450,28450,0
|
|
20240627,160600,4924930150,28450,28450,28450,28450,0
|
|
20240627,160500,4924930150,28450,28450,28450,28450,0
|
|
20240627,160400,4924930150,28450,28450,28450,28450,0
|
|
20240627,160300,4924930150,28450,28450,28450,28450,0
|
|
20240627,160200,4924930150,28450,28450,28450,28450,2703
|
|
20240627,160100,4924930150,28450,28450,28450,28450,0
|
|
20240627,160000,4924930150,28450,28450,28450,28450,0
|
|
20240627,155900,4924930150,28450,28450,28450,28450,0
|
|
20240627,155800,4924930150,28450,28450,28450,28450,0
|
|
20240627,155700,4924930150,28450,28450,28450,28450,0
|
|
20240627,155600,4924930150,28450,28450,28450,28450,0
|
|
20240627,155500,4924930150,28450,28450,28450,28450,0
|
|
20240627,155400,4924930150,28450,28450,28450,28450,0
|
|
20240627,155300,4924930150,28450,28450,28450,28450,0
|
|
20240627,155200,4924930150,28450,28450,28450,28450,0
|
|
20240627,155100,4924930150,28450,28450,28450,28450,0
|
|
20240627,155000,4924930150,28450,28450,28450,28450,0
|
|
20240627,154900,4924930150,28450,28450,28450,28450,0
|
|
20240627,154800,4924930150,28450,28450,28450,28450,0
|
|
20240627,154700,4924930150,28450,28450,28450,28450,0
|
|
20240627,154600,4924930150,28450,28450,28450,28450,0
|
|
20240627,154500,4924930150,28450,28450,28450,28450,0
|
|
20240627,154400,4924930150,28450,28450,28450,28450,0
|
|
20240627,154300,4924930150,28450,28450,28450,28450,0
|
|
20240627,154200,4924930150,28450,28450,28450,28450,0
|
|
20240627,154100,4924930150,28450,28450,28450,28450,0
|
|
20240627,154000,4924930150,28450,28450,28450,28450,0
|
|
20240627,153900,4924930150,28450,28450,28450,28450,0
|
|
20240627,153800,4924930150,28450,28450,28450,28450,0
|
|
20240627,153700,4924930150,28450,28450,28450,28450,0
|
|
20240627,153600,4924930150,28450,28450,28450,28450,0
|
|
20240627,153500,4924930150,28450,28450,28450,28450,0
|
|
20240627,153400,4924930150,28450,28450,28450,28450,0
|
|
20240627,153300,4924930150,28450,28450,28450,28450,0
|
|
20240627,153200,4924930150,28450,28450,28450,28450,2703
|
|
20240627,153100,4924930150,28450,28450,28450,28450,0
|
|
20240627,153000,4924930150,28450,28450,28450,28450,2703
|
|
20240627,152900,4848029800,28450,28450,28450,28450,0
|
|
20240627,152800,4848029800,28450,28450,28450,28450,0
|
|
20240627,152700,4848029800,28450,28450,28450,28450,0
|
|
20240627,152600,4848029800,28450,28450,28450,28450,0
|
|
20240627,152500,4848029800,28450,28450,28450,28450,0
|
|
20240627,152400,4848029800,28450,28450,28450,28450,0
|
|
20240627,152300,4848029800,28450,28450,28450,28450,0
|
|
20240627,152200,4848029800,28450,28450,28450,28450,0
|
|
20240627,152100,4848029800,28450,28450,28450,28450,0
|
|
20240627,152000,4848029800,28450,28450,28450,28450,0
|
|
20240627,151900,4848029800,28450,28350,28450,28300,1622
|
|
20240627,151800,4801965500,28350,28350,28400,28300,185
|
|
20240627,151700,4796720200,28300,28450,28450,28300,344
|
|
20240627,151600,4786944000,28450,28350,28450,28300,2010
|
|
20240627,151500,4729834400,28350,28400,28400,28350,180
|
|
20240627,151400,4724730850,28350,28350,28350,28300,524
|
|
20240627,151300,4709888900,28350,28350,28400,28300,373
|
|
20240627,151200,4699314500,28350,28350,28350,28300,386
|
|
20240627,151100,4688372600,28350,28350,28350,28250,512
|
|
20240627,151000,4673864950,28350,28350,28350,28300,605
|
|
20240627,150900,4656733950,28400,28350,28400,28350,321
|
|
20240627,150800,4647632500,28350,28350,28350,28350,321
|
|
20240627,150700,4638532150,28300,28400,28400,28300,623
|
|
20240627,150600,4620858250,28350,28400,28400,28350,698
|
|
20240627,150500,4601048350,28350,28400,28400,28300,505
|
|
20240627,150400,4586728250,28350,28400,28400,28350,409
|
|
20240627,150300,4575117900,28350,28350,28400,28300,488
|
|
20240627,150200,4561291300,28350,28350,28400,28300,691
|
|
20240627,150100,4541694400,28400,28350,28400,28300,528
|
|
20240627,150000,4526736850,28400,28350,28400,28350,386
|
|
20240627,145900,4515792500,28350,28350,28350,28350,300
|
|
20240627,145800,4507287500,28350,28250,28350,28250,237
|
|
20240627,145700,4500576550,28300,28300,28300,28300,365
|
|
20240627,145600,4490247050,28300,28400,28400,28300,1243
|
|
20240627,145500,4455032750,28350,28350,28350,28300,507
|
|
20240627,145400,4440659350,28350,28350,28400,28350,685
|
|
20240627,145300,4421238600,28400,28400,28400,28350,349
|
|
20240627,145200,4411327500,28400,28400,28400,28350,432
|
|
20240627,145100,4399059150,28400,28400,28400,28400,300
|
|
20240627,145000,4390539150,28400,28350,28400,28350,682
|
|
20240627,144900,4371196900,28350,28350,28400,28350,322
|
|
20240627,144800,4362067200,28350,28400,28400,28350,592
|
|
20240627,144700,4345268950,28400,28400,28450,28400,750
|
|
20240627,144600,4323967950,28400,28400,28450,28300,656
|
|
20240627,144500,4305344300,28450,28550,28550,28450,806
|
|
20240627,144400,4282382300,28550,28500,28550,28500,436
|
|
20240627,144300,4269948750,28500,28500,28550,28450,689
|
|
20240627,144200,4250308800,28500,28450,28550,28450,2262
|
|
20240627,144100,4185821650,28400,28400,28450,28400,1004
|
|
20240627,144000,4157296250,28450,28350,28450,28350,224
|
|
20240627,143900,4150934650,28400,28400,28400,28350,1255
|
|
20240627,143800,4115311450,28400,28400,28400,28350,431
|
|
20240627,143700,4103076350,28400,28450,28500,28350,741
|
|
20240627,143600,4082044250,28500,28400,28500,28350,3434
|
|
20240627,143500,3984406650,28350,28250,28350,28200,2490
|
|
20240627,143400,3913992150,28250,28300,28300,28250,1054
|
|
20240627,143300,3884182650,28300,28150,28300,28150,994
|
|
20240627,143200,3856097300,28200,28050,28200,28050,2825
|
|
20240627,143100,3776683150,28050,28000,28100,28000,670
|
|
20240627,143000,3757901250,28000,27950,28000,27950,264
|
|
20240627,142900,3750515850,27950,27900,27950,27900,147
|
|
20240627,142800,3746408000,27900,27900,27900,27900,50
|
|
20240627,142700,3745013000,27900,27900,27900,27900,1
|
|
20240627,142600,3744985100,27850,27900,27900,27850,182
|
|
20240627,142500,3739911400,27900,27900,27900,27900,11
|
|
20240627,142400,3739604500,27900,27900,27900,27900,0
|
|
20240627,142300,3739604500,27900,27900,27900,27800,143
|
|
20240627,142200,3735628350,27900,27900,27900,27850,133
|
|
20240627,142100,3731918250,27950,27950,27950,27950,2
|
|
20240627,142000,3731862350,27950,27950,27950,27850,124
|
|
20240627,141900,3728408200,27950,27900,28000,27850,374
|
|
20240627,141800,3717966850,27900,27850,27900,27850,101
|
|
20240627,141700,3715153050,27800,27800,27900,27800,35
|
|
20240627,141600,3714179950,27900,27800,27900,27800,511
|
|
20240627,141500,3699928850,27900,27850,27900,27800,16
|
|
20240627,141400,3699483600,27850,27850,27850,27850,52
|
|
20240627,141300,3698035400,27850,27850,27850,27850,0
|
|
20240627,141200,3698035400,27850,27800,27850,27750,211
|
|
20240627,141100,3692178350,27800,27850,27850,27800,290
|
|
20240627,141000,3684115750,27850,27950,27950,27800,574
|
|
20240627,140900,3668128600,27950,27950,27950,27950,11
|
|
20240627,140800,3667821150,28000,28000,28000,28000,11
|
|
20240627,140700,3667513150,27950,27900,27950,27900,242
|
|
20240627,140600,3660751250,27900,27900,27900,27900,263
|
|
20240627,140500,3653413550,28000,28000,28000,28000,0
|
|
20240627,140400,3653413550,28000,28000,28000,28000,30
|
|
20240627,140300,3652573550,28000,27950,28000,27950,109
|
|
20240627,140200,3649526950,28000,28000,28000,27950,3
|
|
20240627,140100,3649443000,28000,28050,28050,28000,183
|
|
20240627,140000,3644318350,28100,28100,28150,28100,321
|
|
20240627,135900,3635294700,28100,28000,28100,28000,236
|
|
20240627,135800,3628679000,28050,28050,28050,28000,303
|
|
20240627,135700,3620184300,28100,28100,28100,28100,64
|
|
20240627,135600,3618385900,28100,28100,28100,28100,202
|
|
20240627,135500,3612709700,28100,28100,28150,28100,509
|
|
20240627,135400,3598403650,28100,28150,28150,28100,64
|
|
20240627,135300,3596605200,28100,28100,28150,28100,336
|
|
20240627,135200,3587160200,28100,28050,28100,28050,468
|
|
20240627,135100,3574011550,28050,28050,28050,28050,63
|
|
20240627,135000,3572244400,28050,28050,28050,28050,126
|
|
20240627,134900,3568710100,28050,28000,28050,28000,69
|
|
20240627,134800,3566778050,28000,28050,28050,28000,219
|
|
20240627,134700,3560643500,28000,27950,28050,27950,797
|
|
20240627,134600,3538329700,27950,27950,27950,27950,438
|
|
20240627,134500,3526087600,27950,27950,27950,27900,116
|
|
20240627,134400,3522845500,27950,27900,27950,27900,165
|
|
20240627,134300,3518235700,27900,27950,27950,27900,121
|
|
20240627,134200,3514858500,27950,27900,27950,27900,201
|
|
20240627,134100,3509249400,27900,27800,27900,27800,180
|
|
20240627,134000,3504239300,27800,27800,27900,27800,528
|
|
20240627,133900,3489552800,27800,27600,27800,27600,2586
|
|
20240627,133800,3417924800,27600,27600,27600,27600,64
|
|
20240627,133700,3416158400,27600,27600,27600,27500,762
|
|
20240627,133600,3395184100,27600,27600,27700,27600,474
|
|
20240627,133500,3382098050,27600,27650,27650,27500,768
|
|
20240627,133400,3360955150,27600,27600,27650,27600,366
|
|
20240627,133300,3350853450,27700,27700,27700,27700,0
|
|
20240627,133200,3350853450,27700,27650,27700,27600,95
|
|
20240627,133100,3348228500,27600,27550,27600,27550,25
|
|
20240627,133000,3347538600,27550,27500,27550,27450,974
|
|
20240627,132900,3320769000,27500,27550,27600,27350,2257
|
|
20240627,132800,3258749300,27600,27650,27650,27550,2349
|
|
20240627,132700,3193927000,27700,27700,27750,27700,114
|
|
20240627,132600,3190769150,27800,27800,27800,27800,0
|
|
20240627,132500,3190769150,27800,27800,27800,27700,293
|
|
20240627,132400,3182652850,27700,27700,27700,27700,30
|
|
20240627,132300,3181821850,27800,27750,27800,27700,259
|
|
20240627,132200,3174635450,27800,27800,27800,27800,130
|
|
20240627,132100,3171021450,27800,27800,27800,27800,1
|
|
20240627,132000,3170993650,27700,27750,27800,27700,23
|
|
20240627,131900,3170355300,27800,27700,27800,27700,291
|
|
20240627,131800,3162294450,27700,27700,27700,27700,49
|
|
20240627,131700,3160937150,27650,27650,27650,27650,4
|
|
20240627,131600,3160826550,27700,27650,27700,27650,119
|
|
20240627,131500,3157536150,27700,27700,27700,27700,131
|
|
20240627,131400,3153907450,27700,27700,27700,27650,16
|
|
20240627,131300,3153464600,27700,27700,27700,27700,0
|
|
20240627,131200,3153464600,27700,27700,27700,27650,230
|
|
20240627,131100,3147093650,27700,27650,27700,27650,106
|
|
20240627,131000,3144162650,27700,27700,27700,27700,1
|
|
20240627,130900,3144134950,27700,27700,27700,27700,65
|
|
20240627,130800,3142334450,27650,27700,27700,27650,619
|
|
20240627,130700,3125205700,27800,27800,27800,27800,97
|
|
20240627,130600,3122509100,27800,27800,27800,27800,1
|
|
20240627,130500,3122481300,27800,27750,27800,27700,239
|
|
20240627,130400,3115851750,27800,27800,27800,27800,4
|
|
20240627,130300,3115740550,27700,27800,27800,27700,150
|
|
20240627,130200,3111578050,27800,27800,27850,27800,50
|
|
20240627,130100,3110185700,27850,27650,27850,27650,313
|
|
20240627,130000,3101499900,27700,27750,27750,27700,2069
|
|
20240627,125900,3044188450,27800,27750,27850,27700,494
|
|
20240627,125800,3030496450,27800,27800,27800,27800,25
|
|
20240627,125700,3029801450,27800,27800,27850,27700,250
|
|
20240627,125600,3022858300,27800,27800,27850,27800,155
|
|
20240627,125500,3018547650,27850,27850,27850,27800,353
|
|
20240627,125400,3008734100,27800,27750,27800,27750,539
|
|
20240627,125300,2993765100,27700,27750,27800,27600,2047
|
|
20240627,125200,2937104300,27800,27750,27800,27750,104
|
|
20240627,125100,2934218200,27800,27800,27850,27650,1581
|
|
20240627,125000,2890407050,27800,27900,27900,27800,81
|
|
20240627,124900,2888154150,27900,27950,27950,27800,1399
|
|
20240627,124800,2849246950,27950,27950,27950,27850,801
|
|
20240627,124700,2826918100,27950,28000,28000,27950,51
|
|
20240627,124600,2825490150,28050,28050,28050,28050,0
|
|
20240627,124500,2825490150,28050,28050,28050,27900,1005
|
|
20240627,124400,2797422950,28000,28050,28050,28000,200
|
|
20240627,124300,2791822900,28000,28050,28050,28000,220
|
|
20240627,124200,2785661900,28100,28100,28150,28000,684
|
|
20240627,124100,2766480200,28150,28150,28150,28150,2
|
|
20240627,124000,2766423900,28150,28100,28150,28100,15
|
|
20240627,123900,2766002350,28100,28150,28150,28100,21
|
|
20240627,123800,2765412200,28100,28150,28150,28100,2
|
|
20240627,123700,2765355950,28050,28100,28100,28050,178
|
|
20240627,123600,2760360650,28150,28100,28150,28100,2
|
|
20240627,123500,2760304400,28150,28150,28150,28150,0
|
|
20240627,123400,2760304400,28150,28150,28150,28150,0
|
|
20240627,123300,2760304400,28150,28100,28150,28100,2
|
|
20240627,123200,2760248150,28150,28100,28150,28100,188
|
|
20240627,123100,2754965300,28200,28200,28200,28200,20
|
|
20240627,123000,2754401300,28200,28200,28200,28200,0
|
|
20240627,122900,2754401300,28200,28150,28200,28100,505
|
|
20240627,122800,2740206550,28150,28250,28250,28150,141
|
|
20240627,122700,2736237300,28200,28200,28200,28200,38
|
|
20240627,122600,2735165700,28250,28250,28250,28250,1
|
|
20240627,122500,2735137450,28250,28250,28250,28250,14
|
|
20240627,122400,2734741950,28200,28200,28200,28200,1
|
|
20240627,122300,2734713750,28250,28250,28250,28250,1
|
|
20240627,122200,2734685500,28200,28200,28200,28150,153
|
|
20240627,122100,2730370950,28150,28150,28150,28150,39
|
|
20240627,122000,2729273100,28150,28150,28150,28150,10
|
|
20240627,121900,2728991600,28200,28200,28200,28150,31
|
|
20240627,121800,2728117450,28200,28200,28200,28200,0
|
|
20240627,121700,2728117450,28200,28200,28200,28150,79
|
|
20240627,121600,2725892150,28200,28200,28200,28200,0
|
|
20240627,121500,2725892150,28200,28200,28200,28150,15
|
|
20240627,121400,2725469750,28100,28100,28100,28100,399
|
|
20240627,121300,2714257850,28050,28100,28100,28050,18
|
|
20240627,121200,2713752900,28100,28050,28100,28000,161
|
|
20240627,121100,2709237350,28050,28050,28100,28050,424
|
|
20240627,121000,2697343600,28100,28100,28100,28050,332
|
|
20240627,120900,2688023150,28100,28150,28150,28100,140
|
|
20240627,120800,2684088900,28200,28200,28200,28200,1
|
|
20240627,120700,2684060700,28150,28150,28150,28100,188
|
|
20240627,120600,2678769550,28150,28150,28150,28150,35
|
|
20240627,120500,2677784300,28150,28150,28150,28150,0
|
|
20240627,120400,2677784300,28150,28150,28150,28150,0
|
|
20240627,120300,2677784300,28150,28100,28150,28100,295
|
|
20240627,120200,2669494700,28100,28200,28200,28100,69
|
|
20240627,120100,2667555300,28150,28150,28150,28150,395
|
|
20240627,120000,2656436050,28200,28250,28250,28200,100
|
|
20240627,115900,2653615800,28250,28200,28250,28200,178
|
|
20240627,115800,2648596100,28200,28250,28250,28200,107
|
|
20240627,115700,2645573450,28250,28350,28350,28150,1889
|
|
20240627,115600,2592284000,28350,28300,28350,28300,4
|
|
20240627,115500,2592170750,28300,28250,28300,28250,4
|
|
20240627,115400,2592057600,28300,28300,28300,28300,58
|
|
20240627,115300,2590416200,28300,28300,28300,28300,19
|
|
20240627,115200,2589878500,28300,28300,28300,28300,19
|
|
20240627,115100,2589340800,28300,28350,28350,28300,27
|
|
20240627,115000,2588575800,28350,28350,28350,28300,9
|
|
20240627,114900,2588320750,28300,28350,28350,28250,46
|
|
20240627,114800,2587019900,28250,28350,28350,28250,41
|
|
20240627,114700,2585861550,28300,28250,28300,28250,576
|
|
20240627,114600,2569573650,28300,28350,28350,28300,15
|
|
20240627,114500,2569148900,28350,28250,28350,28250,7
|
|
20240627,114400,2568950550,28350,28300,28350,28300,46
|
|
20240627,114300,2567648700,28300,28300,28350,28300,71
|
|
20240627,114200,2565639100,28300,28300,28300,28250,287
|
|
20240627,114100,2557528900,28300,28300,28300,28300,325
|
|
20240627,114000,2548331400,28300,28250,28300,28250,10
|
|
20240627,113900,2548048450,28250,28250,28250,28200,101
|
|
20240627,113800,2545197750,28250,28200,28250,28200,64
|
|
20240627,113700,2543390850,28200,28250,28250,28200,5
|
|
20240627,113600,2543249750,28250,28250,28250,28200,47
|
|
20240627,113500,2541923750,28250,28300,28300,28250,34
|
|
20240627,113400,2540963000,28300,28300,28300,28300,5
|
|
20240627,113300,2540821500,28300,28250,28300,28250,16
|
|
20240627,113200,2540369450,28250,28250,28250,28250,12
|
|
20240627,113100,2540030450,28200,28250,28250,28200,26
|
|
20240627,113000,2539297000,28250,28200,28250,28200,13
|
|
20240627,112900,2538929900,28200,28200,28200,28150,293
|
|
20240627,112800,2530667350,28200,28250,28250,28200,101
|
|
20240627,112700,2527818850,28250,28200,28250,28200,66
|
|
20240627,112600,2525957600,28250,28250,28250,28200,136
|
|
20240627,112500,2522122100,28250,28250,28250,28250,59
|
|
20240627,112400,2520455350,28250,28250,28300,28250,28
|
|
20240627,112300,2519664300,28250,28250,28250,28200,81
|
|
20240627,112200,2517377700,28250,28250,28250,28250,281
|
|
20240627,112100,2509439450,28200,28200,28250,28200,145
|
|
20240627,112000,2505350150,28200,28200,28250,28200,174
|
|
20240627,111900,2500443250,28200,28200,28250,28200,405
|
|
20240627,111800,2489021850,28200,28300,28300,28150,1438
|
|
20240627,111700,2448452800,28300,28350,28350,28300,278
|
|
20240627,111600,2440585150,28350,28350,28400,28350,185
|
|
20240627,111500,2435340200,28350,28450,28450,28350,641
|
|
20240627,111400,2417125850,28500,28550,28550,28500,860
|
|
20240627,111300,2392615600,28500,28600,28600,28500,1351
|
|
20240627,111200,2354092900,28600,28600,28650,28600,22
|
|
20240627,111100,2353463650,28600,28650,28650,28550,16
|
|
20240627,111000,2353005850,28650,28650,28650,28600,455
|
|
20240627,110900,2339974600,28650,28650,28650,28600,22
|
|
20240627,110800,2339345300,28600,28700,28700,28600,727
|
|
20240627,110700,2318551050,28650,28600,28650,28600,1233
|
|
20240627,110600,2283251450,28650,28550,28650,28500,557
|
|
20240627,110500,2267336650,28600,28600,28600,28550,270
|
|
20240627,110400,2259627850,28600,28600,28600,28550,182
|
|
20240627,110300,2254429400,28600,28600,28600,28550,278
|
|
20240627,110200,2246479100,28600,28550,28600,28500,525
|
|
20240627,110100,2231479450,28550,28550,28600,28550,346
|
|
20240627,110000,2221600550,28550,28550,28550,28550,1
|
|
20240627,105900,2221572000,28500,28500,28500,28500,42
|
|
20240627,105800,2220375000,28550,28550,28550,28500,347
|
|
20240627,105700,2210476350,28500,28550,28550,28500,543
|
|
20240627,105600,2194992300,28600,28650,28650,28600,214
|
|
20240627,105500,2188869300,28650,28550,28700,28550,178
|
|
20240627,105400,2183777500,28600,28600,28700,28600,1398
|
|
20240627,105300,2143780700,28550,28550,28600,28550,934
|
|
20240627,105200,2117099000,28600,28750,28800,28550,1683
|
|
20240627,105100,2068805250,28800,28750,28850,28750,2632
|
|
20240627,105000,1993006500,28750,28700,28800,28700,1103
|
|
20240627,104900,1961270100,28700,28600,28700,28600,3779
|
|
20240627,104800,1852869800,28600,28650,28650,28550,1872
|
|
20240627,104700,1799361650,28650,28450,28650,28450,8871
|
|
20240627,104600,1546381800,28450,28200,28450,28100,7894
|
|
20240627,104500,1322688350,28100,28200,28200,28100,165
|
|
20240627,104400,1318050350,28200,28200,28200,28100,314
|
|
20240627,104300,1309196250,28200,28200,28200,28150,191
|
|
20240627,104200,1303815200,28200,28200,28200,28200,311
|
|
20240627,104100,1295045000,28200,28200,28200,28150,208
|
|
20240627,104000,1289189400,28200,28200,28200,28150,53
|
|
20240627,103900,1287696650,28200,28200,28200,28200,75
|
|
20240627,103800,1285581650,28200,28100,28200,28100,2015
|
|
20240627,103700,1228810200,28050,28050,28050,28050,20
|
|
20240627,103600,1228249200,28100,28100,28100,28050,57
|
|
20240627,103500,1226647850,28100,28100,28100,28100,48
|
|
20240627,103400,1225299050,28050,28050,28050,28050,11
|
|
20240627,103300,1224990500,28100,28050,28100,28000,176
|
|
20240627,103200,1220054100,28100,28050,28100,28050,19
|
|
20240627,103100,1219520700,28050,28050,28050,28050,368
|
|
20240627,103000,1209198300,28050,28050,28050,28050,6
|
|
20240627,102900,1209030000,28000,27950,28000,27950,380
|
|
20240627,102800,1198390550,28000,28000,28000,28000,5
|
|
20240627,102700,1198250550,28000,28000,28050,27950,89
|
|
20240627,102600,1195758700,27950,28000,28000,27950,53
|
|
20240627,102500,1194274800,27950,27850,28000,27850,140
|
|
20240627,102400,1190364200,27850,27900,27950,27850,536
|
|
20240627,102300,1175415750,27900,28000,28000,27900,210
|
|
20240627,102200,1169554750,28000,28000,28000,28000,30
|
|
20240627,102100,1168714750,28000,27950,28000,27900,161
|
|
20240627,102000,1164216400,28000,28000,28000,27900,793
|
|
20240627,101900,1142042450,28000,28050,28050,28000,1047
|
|
20240627,101800,1112724800,28050,28100,28100,28000,554
|
|
20240627,101700,1097196000,28050,28000,28050,28000,96
|
|
20240627,101600,1094504600,28050,28050,28100,28050,1052
|
|
20240627,101500,1064995900,28100,28150,28200,28100,3472
|
|
20240627,101400,967351450,28150,28150,28150,28150,1
|
|
20240627,101300,967323300,28200,28150,28200,28150,11
|
|
20240627,101200,967013600,28200,28200,28200,28200,1
|
|
20240627,101100,966985400,28150,28150,28150,28150,23
|
|
20240627,101000,966337950,28200,28200,28200,28200,0
|
|
20240627,100900,966337950,28200,28200,28200,28200,207
|
|
20240627,100800,960500550,28200,28200,28200,28200,1
|
|
20240627,100700,960472350,28200,28200,28200,28150,32
|
|
20240627,100600,959570550,28200,28200,28200,28200,17
|
|
20240627,100500,959091150,28200,28250,28250,28150,408
|
|
20240627,100400,947603600,28200,28200,28250,28200,279
|
|
20240627,100300,939735650,28200,28200,28200,28200,47
|
|
20240627,100200,938410250,28200,28200,28200,28200,564
|
|
20240627,100100,922505450,28250,28200,28250,28200,226
|
|
20240627,100000,916125050,28200,28200,28250,28200,352
|
|
20240627,095900,906198600,28200,28200,28250,28200,368
|
|
20240627,095800,895819200,28200,28250,28250,28200,60
|
|
20240627,095700,894126850,28250,28300,28300,28250,1566
|
|
20240627,095600,849886150,28250,28300,28300,28250,180
|
|
20240627,095500,844792600,28250,28300,28300,28250,667
|
|
20240627,095400,825932850,28300,28300,28350,28300,190
|
|
20240627,095300,820555700,28300,28300,28300,28300,106
|
|
20240627,095200,817555900,28350,28350,28350,28300,85
|
|
20240627,095100,815149550,28350,28300,28350,28300,593
|
|
20240627,095000,798347500,28300,28350,28350,28300,286
|
|
20240627,094900,790240500,28300,28350,28350,28300,558
|
|
20240627,094800,774439800,28350,28300,28350,28300,198
|
|
20240627,094700,768836250,28250,28250,28300,28250,301
|
|
20240627,094600,760332850,28250,28300,28300,28200,787
|
|
20240627,094500,738098500,28350,28250,28350,28250,37
|
|
20240627,094400,737052200,28300,28350,28350,28300,1323
|
|
20240627,094300,699610350,28350,28350,28350,28300,336
|
|
20240627,094200,690100850,28350,28250,28350,28250,316
|
|
20240627,094100,681157800,28300,28250,28300,28250,162
|
|
20240627,094000,676581250,28350,28300,28350,28300,12
|
|
20240627,093900,676241600,28300,28350,28350,28250,769
|
|
20240627,093800,654473500,28350,28350,28350,28300,493
|
|
20240627,093700,640516450,28350,28350,28350,28300,179
|
|
20240627,093600,635447050,28350,28300,28400,28300,831
|
|
20240627,093500,611888500,28350,28150,28350,28150,896
|
|
20240627,093400,586590700,28150,28150,28150,28100,295
|
|
20240627,093300,578287350,28100,28150,28150,28100,166
|
|
20240627,093200,573616200,28200,28100,28200,28050,942
|
|
20240627,093100,547133550,28150,28200,28200,28150,477
|
|
20240627,093000,533703000,28250,28250,28250,28150,457
|
|
20240627,092900,520810600,28250,28250,28300,28250,860
|
|
20240627,092800,496510500,28250,28300,28300,28150,1151
|
|
20240627,092700,464004400,28200,28350,28400,28150,1243
|
|
20240627,092600,428821750,28400,28200,28400,28150,1302
|
|
20240627,092500,391931150,28250,28300,28300,28200,588
|
|
20240627,092400,375334550,28250,28250,28300,28250,303
|
|
20240627,092300,366772200,28250,28250,28300,28250,1160
|
|
20240627,092200,333989050,28250,28200,28250,28200,287
|
|
20240627,092100,325881350,28200,28300,28300,28200,467
|
|
20240627,092000,312687450,28300,28100,28300,28100,1652
|
|
20240627,091900,266133900,28050,28050,28050,28050,563
|
|
20240627,091800,250341750,28050,28000,28050,28000,279
|
|
20240627,091700,242516650,28000,28000,28000,27950,390
|
|
20240627,091600,231600400,28000,28000,28000,28000,110
|
|
20240627,091500,228520400,28050,28000,28050,27950,758
|
|
20240627,091400,207293900,28000,27950,28000,27950,805
|
|
20240627,091300,184792150,27950,27950,28000,27950,403
|
|
20240627,091200,173528250,27950,27950,27950,27950,130
|
|
20240627,091100,169894750,28000,28000,28000,27900,15
|
|
20240627,091000,169475050,28000,27900,28000,27900,69
|
|
20240627,090900,167546850,28000,27900,28000,27900,15
|
|
20240627,090800,167128150,27950,27950,28050,27900,1551
|
|
20240627,090700,123743050,28000,27950,28050,27950,647
|
|
20240627,090600,105600200,27950,28000,28000,27950,58
|
|
20240627,090500,103978050,28000,28000,28000,28000,71
|
|
20240627,090400,101990050,28000,28050,28100,28000,493
|
|
20240627,090300,88174400,28000,27900,28000,27900,151
|
|
20240627,090200,83953650,27900,27950,27950,27900,287
|
|
20240627,090100,75946000,27850,27950,27950,27850,599
|
|
20240627,090000,59239300,27900,28100,28100,27800,2095
|