577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,183400,11428702850,27350,27350,27350,27350,7935
|
|
20240626,183300,11428702850,27350,27350,27350,27350,0
|
|
20240626,183200,11428702850,27350,27350,27350,27350,0
|
|
20240626,183100,11428702850,27350,27350,27350,27350,0
|
|
20240626,183000,11428702850,27350,27350,27350,27350,0
|
|
20240626,182900,11428702850,27350,27350,27350,27350,0
|
|
20240626,182800,11428702850,27350,27350,27350,27350,0
|
|
20240626,182700,11428702850,27350,27350,27350,27350,0
|
|
20240626,182600,11428702850,27350,27350,27350,27350,0
|
|
20240626,182500,11428702850,27350,27350,27350,27350,0
|
|
20240626,182400,11428702850,27350,27350,27350,27350,0
|
|
20240626,182300,11428702850,27350,27350,27350,27350,0
|
|
20240626,182200,11428702850,27350,27350,27350,27350,0
|
|
20240626,182100,11428702850,27350,27350,27350,27350,0
|
|
20240626,182000,11428702850,27350,27350,27350,27350,0
|
|
20240626,181900,11428702850,27350,27350,27350,27350,0
|
|
20240626,181800,11428702850,27350,27350,27350,27350,0
|
|
20240626,181700,11428702850,27350,27350,27350,27350,0
|
|
20240626,181600,11428702850,27350,27350,27350,27350,0
|
|
20240626,181500,11428702850,27350,27350,27350,27350,0
|
|
20240626,181400,11428702850,27350,27350,27350,27350,0
|
|
20240626,181300,11428702850,27350,27350,27350,27350,0
|
|
20240626,181200,11428702850,27350,27350,27350,27350,0
|
|
20240626,181100,11428702850,27350,27350,27350,27350,0
|
|
20240626,181000,11428702850,27350,27350,27350,27350,0
|
|
20240626,180900,11428702850,27350,27350,27350,27350,0
|
|
20240626,180800,11428702850,27350,27350,27350,27350,0
|
|
20240626,180700,11428702850,27350,27350,27350,27350,0
|
|
20240626,180600,11428702850,27350,27350,27350,27350,0
|
|
20240626,180500,11428702850,27350,27350,27350,27350,0
|
|
20240626,180400,11428702850,27350,27350,27350,27350,7935
|
|
20240626,180300,11428702850,27350,27350,27350,27350,0
|
|
20240626,180200,11428702850,27350,27350,27350,27350,0
|
|
20240626,180100,11428702850,27350,27350,27350,27350,0
|
|
20240626,180000,11428702850,27350,27350,27350,27350,0
|
|
20240626,175900,11428702850,27350,27350,27350,27350,0
|
|
20240626,175800,11428702850,27350,27350,27350,27350,0
|
|
20240626,175700,11428702850,27350,27350,27350,27350,0
|
|
20240626,175600,11428702850,27350,27350,27350,27350,0
|
|
20240626,175500,11428702850,27350,27350,27350,27350,0
|
|
20240626,175400,11428702850,27350,27350,27350,27350,0
|
|
20240626,175300,11428702850,27350,27350,27350,27350,0
|
|
20240626,175200,11428702850,27350,27350,27350,27350,0
|
|
20240626,175100,11428702850,27350,27350,27350,27350,0
|
|
20240626,175000,11428702850,27350,27350,27350,27350,0
|
|
20240626,174900,11428702850,27350,27350,27350,27350,0
|
|
20240626,174800,11428702850,27350,27350,27350,27350,0
|
|
20240626,174700,11428702850,27350,27350,27350,27350,0
|
|
20240626,174600,11428702850,27350,27350,27350,27350,0
|
|
20240626,174500,11428702850,27350,27350,27350,27350,0
|
|
20240626,174400,11428702850,27350,27350,27350,27350,0
|
|
20240626,174300,11428702850,27350,27350,27350,27350,0
|
|
20240626,174200,11428702850,27350,27350,27350,27350,0
|
|
20240626,174100,11428702850,27350,27350,27350,27350,0
|
|
20240626,174000,11428702850,27350,27350,27350,27350,0
|
|
20240626,173900,11428702850,27350,27350,27350,27350,0
|
|
20240626,173800,11428702850,27350,27350,27350,27350,0
|
|
20240626,173700,11428702850,27350,27350,27350,27350,0
|
|
20240626,173600,11428702850,27350,27350,27350,27350,0
|
|
20240626,173500,11428702850,27350,27350,27350,27350,0
|
|
20240626,173400,11428702850,27350,27350,27350,27350,7935
|
|
20240626,173300,11428702850,27350,27350,27350,27350,0
|
|
20240626,173200,11428702850,27350,27350,27350,27350,0
|
|
20240626,173100,11428702850,27350,27350,27350,27350,0
|
|
20240626,173000,11428702850,27350,27350,27350,27350,0
|
|
20240626,172900,11428702850,27350,27350,27350,27350,0
|
|
20240626,172800,11428702850,27350,27350,27350,27350,0
|
|
20240626,172700,11428702850,27350,27350,27350,27350,0
|
|
20240626,172600,11428702850,27350,27350,27350,27350,0
|
|
20240626,172500,11428702850,27350,27350,27350,27350,0
|
|
20240626,172400,11428702850,27350,27350,27350,27350,0
|
|
20240626,172300,11428702850,27350,27350,27350,27350,0
|
|
20240626,172200,11428702850,27350,27350,27350,27350,0
|
|
20240626,172100,11428702850,27350,27350,27350,27350,0
|
|
20240626,172000,11428702850,27350,27350,27350,27350,0
|
|
20240626,171900,11428702850,27350,27350,27350,27350,0
|
|
20240626,171800,11428702850,27350,27350,27350,27350,0
|
|
20240626,171700,11428702850,27350,27350,27350,27350,0
|
|
20240626,171600,11428702850,27350,27350,27350,27350,0
|
|
20240626,171500,11428702850,27350,27350,27350,27350,0
|
|
20240626,171400,11428702850,27350,27350,27350,27350,0
|
|
20240626,171300,11428702850,27350,27350,27350,27350,0
|
|
20240626,171200,11428702850,27350,27350,27350,27350,0
|
|
20240626,171100,11428702850,27350,27350,27350,27350,0
|
|
20240626,171000,11428702850,27350,27350,27350,27350,0
|
|
20240626,170900,11428702850,27350,27350,27350,27350,0
|
|
20240626,170800,11428702850,27350,27350,27350,27350,0
|
|
20240626,170700,11428702850,27350,27350,27350,27350,0
|
|
20240626,170600,11428702850,27350,27350,27350,27350,0
|
|
20240626,170500,11428702850,27350,27350,27350,27350,0
|
|
20240626,170400,11428702850,27350,27350,27350,27350,7935
|
|
20240626,170300,11428702850,27350,27350,27350,27350,0
|
|
20240626,170200,11428702850,27350,27350,27350,27350,0
|
|
20240626,170100,11428702850,27350,27350,27350,27350,0
|
|
20240626,170000,11428702850,27350,27350,27350,27350,0
|
|
20240626,165900,11428702850,27350,27350,27350,27350,0
|
|
20240626,165800,11428702850,27350,27350,27350,27350,0
|
|
20240626,165700,11428702850,27350,27350,27350,27350,0
|
|
20240626,165600,11428702850,27350,27350,27350,27350,0
|
|
20240626,165500,11428702850,27350,27350,27350,27350,0
|
|
20240626,165400,11428702850,27350,27350,27350,27350,0
|
|
20240626,165300,11428702850,27350,27350,27350,27350,0
|
|
20240626,165200,11428702850,27350,27350,27350,27350,0
|
|
20240626,165100,11428702850,27350,27350,27350,27350,0
|
|
20240626,165000,11428702850,27350,27350,27350,27350,0
|
|
20240626,164900,11428702850,27350,27350,27350,27350,0
|
|
20240626,164800,11428702850,27350,27350,27350,27350,0
|
|
20240626,164700,11428702850,27350,27350,27350,27350,0
|
|
20240626,164600,11428702850,27350,27350,27350,27350,0
|
|
20240626,164500,11428702850,27350,27350,27350,27350,0
|
|
20240626,164400,11428702850,27350,27350,27350,27350,0
|
|
20240626,164300,11428702850,27350,27350,27350,27350,0
|
|
20240626,164200,11428702850,27350,27350,27350,27350,0
|
|
20240626,164100,11428702850,27350,27350,27350,27350,0
|
|
20240626,164000,11428702850,27350,27350,27350,27350,0
|
|
20240626,163900,11428702850,27350,27350,27350,27350,0
|
|
20240626,163800,11428702850,27350,27350,27350,27350,0
|
|
20240626,163700,11428702850,27350,27350,27350,27350,0
|
|
20240626,163600,11428702850,27350,27350,27350,27350,0
|
|
20240626,163500,11428702850,27350,27350,27350,27350,0
|
|
20240626,163400,11428702850,27350,27350,27350,27350,7935
|
|
20240626,163300,11428702850,27350,27350,27350,27350,0
|
|
20240626,163200,11428702850,27350,27350,27350,27350,0
|
|
20240626,163100,11428702850,27350,27350,27350,27350,0
|
|
20240626,163000,11428702850,27350,27350,27350,27350,0
|
|
20240626,162900,11428702850,27350,27350,27350,27350,0
|
|
20240626,162800,11428702850,27350,27350,27350,27350,0
|
|
20240626,162700,11428702850,27350,27350,27350,27350,0
|
|
20240626,162600,11428702850,27350,27350,27350,27350,0
|
|
20240626,162500,11428702850,27350,27350,27350,27350,0
|
|
20240626,162400,11428702850,27350,27350,27350,27350,0
|
|
20240626,162300,11428702850,27350,27350,27350,27350,0
|
|
20240626,162200,11428702850,27350,27350,27350,27350,0
|
|
20240626,162100,11428702850,27350,27350,27350,27350,0
|
|
20240626,162000,11428702850,27350,27350,27350,27350,0
|
|
20240626,161900,11428702850,27350,27350,27350,27350,0
|
|
20240626,161800,11428702850,27350,27350,27350,27350,0
|
|
20240626,161700,11428702850,27350,27350,27350,27350,0
|
|
20240626,161600,11428702850,27350,27350,27350,27350,0
|
|
20240626,161500,11428702850,27350,27350,27350,27350,0
|
|
20240626,161400,11428702850,27350,27350,27350,27350,0
|
|
20240626,161300,11428702850,27350,27350,27350,27350,0
|
|
20240626,161200,11428702850,27350,27350,27350,27350,0
|
|
20240626,161100,11428702850,27350,27350,27350,27350,0
|
|
20240626,161000,11428702850,27350,27350,27350,27350,0
|
|
20240626,160900,11428702850,27350,27350,27350,27350,0
|
|
20240626,160800,11428702850,27350,27350,27350,27350,0
|
|
20240626,160700,11428702850,27350,27350,27350,27350,0
|
|
20240626,160600,11428702850,27350,27350,27350,27350,0
|
|
20240626,160500,11428702850,27350,27350,27350,27350,0
|
|
20240626,160400,11428702850,27350,27350,27350,27350,7935
|
|
20240626,160300,11428702850,27350,27350,27350,27350,0
|
|
20240626,160200,11428702850,27350,27350,27350,27350,0
|
|
20240626,160100,11428702850,27350,27350,27350,27350,0
|
|
20240626,160000,11428702850,27350,27350,27350,27350,0
|
|
20240626,155900,11428702850,27350,27350,27350,27350,0
|
|
20240626,155800,11428702850,27350,27350,27350,27350,0
|
|
20240626,155700,11428702850,27350,27350,27350,27350,0
|
|
20240626,155600,11428702850,27350,27350,27350,27350,0
|
|
20240626,155500,11428702850,27350,27350,27350,27350,0
|
|
20240626,155400,11428702850,27350,27350,27350,27350,0
|
|
20240626,155300,11428702850,27350,27350,27350,27350,0
|
|
20240626,155200,11428702850,27350,27350,27350,27350,0
|
|
20240626,155100,11428702850,27350,27350,27350,27350,0
|
|
20240626,155000,11428702850,27350,27350,27350,27350,0
|
|
20240626,154900,11428702850,27350,27350,27350,27350,0
|
|
20240626,154800,11428702850,27350,27350,27350,27350,0
|
|
20240626,154700,11428702850,27350,27350,27350,27350,0
|
|
20240626,154600,11428702850,27350,27350,27350,27350,0
|
|
20240626,154500,11428702850,27350,27350,27350,27350,0
|
|
20240626,154400,11428702850,27350,27350,27350,27350,0
|
|
20240626,154300,11428702850,27350,27350,27350,27350,0
|
|
20240626,154200,11428702850,27350,27350,27350,27350,0
|
|
20240626,154100,11428702850,27350,27350,27350,27350,0
|
|
20240626,154000,11428702850,27350,27350,27350,27350,0
|
|
20240626,153900,11428702850,27350,27350,27350,27350,0
|
|
20240626,153800,11428702850,27350,27350,27350,27350,0
|
|
20240626,153700,11428702850,27350,27350,27350,27350,0
|
|
20240626,153600,11428702850,27350,27350,27350,27350,0
|
|
20240626,153500,11428702850,27350,27350,27350,27350,0
|
|
20240626,153400,11428702850,27350,27350,27350,27350,7935
|
|
20240626,153300,11428702850,27350,27350,27350,27350,0
|
|
20240626,153200,11428702850,27350,27350,27350,27350,0
|
|
20240626,153100,11428702850,27350,27350,27350,27350,0
|
|
20240626,153000,11428702850,27350,27350,27350,27350,7935
|
|
20240626,152900,11211680600,27200,27200,27200,27200,0
|
|
20240626,152800,11211680600,27200,27200,27200,27200,0
|
|
20240626,152700,11211680600,27200,27200,27200,27200,0
|
|
20240626,152600,11211680600,27200,27200,27200,27200,0
|
|
20240626,152500,11211680600,27200,27200,27200,27200,0
|
|
20240626,152400,11211680600,27200,27200,27200,27200,0
|
|
20240626,152300,11211680600,27200,27200,27200,27200,0
|
|
20240626,152200,11211680600,27200,27200,27200,27200,0
|
|
20240626,152100,11211680600,27200,27200,27200,27200,0
|
|
20240626,152000,11211680600,27200,27200,27200,27200,0
|
|
20240626,151900,11211680600,27200,27200,27250,27200,778
|
|
20240626,151800,11190517000,27200,27200,27200,27150,956
|
|
20240626,151700,11164515950,27200,27200,27250,27200,513
|
|
20240626,151600,11150549100,27200,27200,27250,27200,720
|
|
20240626,151500,11130938500,27250,27200,27250,27200,1071
|
|
20240626,151400,11101799350,27250,27250,27250,27200,461
|
|
20240626,151300,11089237950,27250,27200,27250,27150,905
|
|
20240626,151200,11064619450,27200,27200,27200,27150,840
|
|
20240626,151100,11041784400,27200,27200,27200,27150,422
|
|
20240626,151000,11030315900,27150,27200,27200,27150,1129
|
|
20240626,150900,10999607900,27200,27150,27250,27150,881
|
|
20240626,150800,10975649400,27250,27200,27250,27200,1955
|
|
20240626,150700,10922465250,27250,27250,27250,27200,323
|
|
20240626,150600,10913667450,27250,27250,27250,27200,504
|
|
20240626,150500,10899946500,27200,27250,27250,27200,736
|
|
20240626,150400,10879906650,27250,27250,27250,27200,1324
|
|
20240626,150300,10843833600,27250,27250,27300,27250,529
|
|
20240626,150200,10829414550,27250,27250,27250,27200,1784
|
|
20240626,150100,10780812550,27250,27250,27250,27200,395
|
|
20240626,150000,10770059300,27200,27200,27250,27150,885
|
|
20240626,145900,10745983550,27200,27250,27250,27150,1499
|
|
20240626,145800,10705241950,27250,27250,27250,27200,385
|
|
20240626,145700,10694757500,27250,27200,27250,27200,694
|
|
20240626,145600,10675867250,27200,27250,27250,27200,3447
|
|
20240626,145500,10582086550,27250,27250,27250,27200,696
|
|
20240626,145400,10563126500,27200,27200,27250,27200,989
|
|
20240626,145300,10536211150,27250,27200,27250,27200,612
|
|
20240626,145200,10519543500,27250,27250,27250,27200,309
|
|
20240626,145100,10511129250,27250,27200,27250,27200,357
|
|
20240626,145000,10501410150,27250,27200,27250,27200,489
|
|
20240626,144900,10488096750,27250,27200,27250,27200,466
|
|
20240626,144800,10475410200,27200,27200,27250,27200,600
|
|
20240626,144700,10459074950,27250,27200,27250,27150,2316
|
|
20240626,144600,10396047050,27150,27250,27250,27150,1602
|
|
20240626,144500,10352466100,27200,27200,27250,27200,490
|
|
20240626,144400,10339128550,27250,27250,27250,27200,268
|
|
20240626,144300,10331826350,27250,27250,27250,27200,424
|
|
20240626,144200,10320284650,27250,27250,27250,27200,378
|
|
20240626,144100,10309992600,27250,27250,27250,27200,567
|
|
20240626,144000,10294558750,27200,27200,27250,27200,440
|
|
20240626,143900,10282581000,27200,27200,27250,27200,1261
|
|
20240626,143800,10248234400,27250,27250,27250,27200,682
|
|
20240626,143700,10229655150,27250,27250,27250,27200,222
|
|
20240626,143600,10223606450,27200,27200,27200,27150,2701
|
|
20240626,143500,10150150350,27200,27200,27250,27150,3230
|
|
20240626,143400,10062309850,27200,27200,27250,27200,667
|
|
20240626,143300,10044162950,27250,27200,27250,27200,663
|
|
20240626,143200,10026120250,27200,27150,27200,27150,1391
|
|
20240626,143100,9988291700,27200,27200,27200,27150,365
|
|
20240626,143000,9978370250,27200,27200,27200,27150,603
|
|
20240626,142900,9961982300,27200,27150,27200,27150,505
|
|
20240626,142800,9948256750,27200,27200,27200,27150,450
|
|
20240626,142700,9936022550,27200,27150,27200,27150,1572
|
|
20240626,142600,9893278900,27200,27200,27200,27200,338
|
|
20240626,142500,9884085300,27200,27200,27200,27150,484
|
|
20240626,142400,9870926400,27200,27200,27200,27150,536
|
|
20240626,142300,9856361600,27200,27200,27200,27150,461
|
|
20240626,142200,9843835700,27150,27200,27200,27150,367
|
|
20240626,142100,9833870450,27200,27200,27200,27150,464
|
|
20240626,142000,9821258550,27150,27200,27200,27150,167
|
|
20240626,141900,9816722850,27200,27150,27200,27150,71
|
|
20240626,141800,9814792500,27200,27200,27250,27150,565
|
|
20240626,141700,9799435600,27200,27250,27250,27150,488
|
|
20240626,141600,9786161850,27200,27200,27250,27200,83
|
|
20240626,141500,9783901650,27200,27200,27250,27200,368
|
|
20240626,141400,9773891500,27200,27200,27250,27200,90
|
|
20240626,141300,9771440400,27250,27200,27250,27200,251
|
|
20240626,141200,9764611600,27200,27250,27250,27200,499
|
|
20240626,141100,9751036200,27200,27250,27250,27200,495
|
|
20240626,141000,9737562750,27250,27200,27250,27200,189
|
|
20240626,140900,9732420600,27250,27200,27250,27200,455
|
|
20240626,140800,9720041300,27200,27200,27250,27200,156
|
|
20240626,140700,9715797550,27150,27200,27250,27150,322
|
|
20240626,140600,9707039700,27200,27200,27250,27200,835
|
|
20240626,140500,9684324300,27200,27250,27250,27200,670
|
|
20240626,140400,9666097700,27200,27200,27200,27200,1304
|
|
20240626,140300,9630628900,27200,27200,27250,27200,338
|
|
20240626,140200,9621433300,27250,27300,27300,27200,208
|
|
20240626,140100,9615765650,27300,27300,27300,27250,137
|
|
20240626,140000,9612030750,27250,27250,27300,27250,502
|
|
20240626,135900,9598349600,27250,27300,27300,27250,972
|
|
20240626,135800,9571862350,27250,27300,27300,27250,320
|
|
20240626,135700,9563140700,27250,27250,27300,27250,369
|
|
20240626,135600,9553084400,27300,27300,27300,27250,172
|
|
20240626,135500,9548394000,27300,27250,27300,27250,287
|
|
20240626,135400,9540572050,27250,27250,27250,27200,495
|
|
20240626,135300,9527091350,27300,27250,27300,27250,681
|
|
20240626,135200,9508529050,27300,27250,27300,27250,526
|
|
20240626,135100,9494193400,27250,27250,27300,27250,217
|
|
20240626,135000,9488278350,27250,27250,27300,27250,251
|
|
20240626,134900,9481438100,27250,27250,27300,27250,273
|
|
20240626,134800,9473997250,27250,27300,27300,27250,180
|
|
20240626,134700,9469091700,27300,27350,27350,27250,572
|
|
20240626,134600,9453479650,27300,27300,27350,27300,322
|
|
20240626,134500,9444688300,27300,27300,27350,27300,304
|
|
20240626,134400,9436389050,27350,27350,27350,27350,247
|
|
20240626,134300,9429633600,27300,27300,27300,27300,418
|
|
20240626,134200,9418222200,27350,27300,27350,27300,164
|
|
20240626,134100,9413742850,27350,27350,27350,27300,335
|
|
20240626,134000,9404592000,27300,27300,27300,27250,1989
|
|
20240626,133900,9350297450,27300,27250,27300,27250,1290
|
|
20240626,133800,9315119950,27300,27250,27300,27250,331
|
|
20240626,133700,9306099700,27250,27300,27300,27250,229
|
|
20240626,133600,9299856550,27250,27250,27300,27250,481
|
|
20240626,133500,9286746750,27200,27250,27300,27200,1123
|
|
20240626,133400,9256146050,27250,27300,27300,27250,248
|
|
20240626,133300,9249387200,27250,27250,27300,27250,551
|
|
20240626,133200,9234370350,27300,27250,27300,27250,135
|
|
20240626,133100,9230691550,27300,27300,27300,27250,623
|
|
20240626,133000,9213688850,27300,27300,27300,27250,491
|
|
20240626,132900,9200293700,27300,27250,27300,27250,897
|
|
20240626,132800,9175846250,27300,27250,27300,27250,502
|
|
20240626,132700,9162165100,27300,27350,27350,27300,393
|
|
20240626,132600,9151433200,27350,27300,27350,27300,244
|
|
20240626,132500,9144767900,27350,27300,27350,27300,29
|
|
20240626,132400,9143975750,27350,27300,27350,27250,1523
|
|
20240626,132300,9102398850,27300,27250,27300,27250,445
|
|
20240626,132200,9090260150,27250,27250,27300,27250,177
|
|
20240626,132100,9085436600,27300,27300,27300,27250,357
|
|
20240626,132000,9075705200,27300,27350,27350,27300,242
|
|
20240626,131900,9069093750,27350,27300,27350,27250,1217
|
|
20240626,131800,9035867600,27250,27250,27300,27250,735
|
|
20240626,131700,9015810900,27300,27200,27300,27150,2759
|
|
20240626,131600,8940634550,27200,27200,27250,27200,117
|
|
20240626,131500,8937451450,27200,27250,27250,27200,567
|
|
20240626,131400,8922015650,27200,27200,27250,27200,1331
|
|
20240626,131300,8885807000,27200,27300,27300,27200,495
|
|
20240626,131200,8872322850,27300,27300,27350,27250,340
|
|
20240626,131100,8863041150,27300,27300,27350,27300,235
|
|
20240626,131000,8856623700,27350,27350,27350,27250,1017
|
|
20240626,130900,8828841150,27300,27250,27350,27250,320
|
|
20240626,130800,8820110050,27350,27350,27350,27250,466
|
|
20240626,130700,8807377000,27350,27250,27350,27200,2210
|
|
20240626,130600,8747114600,27200,27200,27250,27200,1486
|
|
20240626,130500,8706654450,27150,27250,27250,27100,3452
|
|
20240626,130400,8612849450,27200,27250,27250,27200,804
|
|
20240626,130300,8590955100,27200,27300,27300,27200,3491
|
|
20240626,130200,8495794050,27300,27350,27350,27300,844
|
|
20240626,130100,8472751100,27350,27350,27400,27350,385
|
|
20240626,130000,8462220850,27350,27400,27400,27350,804
|
|
20240626,125900,8440218750,27400,27400,27450,27350,604
|
|
20240626,125800,8423674150,27400,27400,27400,27400,269
|
|
20240626,125700,8416303550,27450,27400,27450,27400,374
|
|
20240626,125600,8406039700,27450,27500,27500,27450,1895
|
|
20240626,125500,8354015650,27500,27550,27550,27350,1315
|
|
20240626,125400,8317943550,27550,27600,27600,27550,909
|
|
20240626,125300,8292899400,27550,27500,27600,27500,1073
|
|
20240626,125200,8263335650,27500,27500,27550,27500,320
|
|
20240626,125100,8254534050,27500,27550,27600,27500,488
|
|
20240626,125000,8241102600,27550,27500,27600,27500,2289
|
|
20240626,124900,8178087300,27500,27400,27500,27350,1145
|
|
20240626,124800,8146676150,27400,27400,27400,27350,235
|
|
20240626,124700,8140238000,27350,27400,27400,27350,433
|
|
20240626,124600,8128393100,27400,27350,27400,27350,1012
|
|
20240626,124500,8100698050,27350,27350,27350,27350,53
|
|
20240626,124400,8099248500,27400,27400,27400,27400,71
|
|
20240626,124300,8097303100,27400,27400,27450,27400,694
|
|
20240626,124200,8078287450,27400,27400,27450,27400,59
|
|
20240626,124100,8076670450,27450,27400,27450,27400,247
|
|
20240626,124000,8069901900,27400,27450,27450,27400,531
|
|
20240626,123900,8055338300,27450,27450,27500,27450,222
|
|
20240626,123800,8049242850,27450,27500,27500,27400,169
|
|
20240626,123700,8044605000,27500,27500,27550,27500,466
|
|
20240626,123600,8031784650,27500,27400,27550,27350,723
|
|
20240626,123500,8011932100,27400,27450,27500,27400,2807
|
|
20240626,123400,7934776700,27450,27400,27500,27400,738
|
|
20240626,123300,7914521950,27400,27400,27400,27350,658
|
|
20240626,123200,7896492800,27450,27450,27500,27450,648
|
|
20240626,123100,7878678000,27450,27500,27500,27450,1179
|
|
20240626,123000,7846282100,27500,27400,27500,27400,1273
|
|
20240626,122900,7811334100,27450,27400,27450,27400,841
|
|
20240626,122800,7788287550,27400,27350,27400,27300,1639
|
|
20240626,122700,7743434500,27350,27350,27400,27350,435
|
|
20240626,122600,7731532950,27350,27350,27400,27300,4613
|
|
20240626,122500,7605311050,27300,27300,27350,27300,3500
|
|
20240626,122400,7509628850,27350,27350,27400,27350,6703
|
|
20240626,122300,7326143800,27350,27350,27350,27300,3444
|
|
20240626,122200,7231956400,27350,27300,27350,27300,1521
|
|
20240626,122100,7190384100,27300,27200,27300,27200,7850
|
|
20240626,122000,6976228050,27200,27200,27250,27200,5780
|
|
20240626,121900,6818975500,27200,27250,27250,27200,459
|
|
20240626,121800,6806481450,27250,27100,27250,27100,3020
|
|
20240626,121700,6724388100,27100,27150,27150,27100,913
|
|
20240626,121600,6699606100,27150,27100,27150,27050,642
|
|
20240626,121500,6682201800,27100,27050,27100,27050,681
|
|
20240626,121400,6663747150,27050,27100,27150,27050,1168
|
|
20240626,121300,6632093550,27100,27100,27150,27050,1780
|
|
20240626,121200,6583843950,27100,27150,27200,27050,6142
|
|
20240626,121100,6417158250,27100,27100,27150,27050,6315
|
|
20240626,121000,6246019950,27100,26900,27150,26850,8758
|
|
20240626,120900,6009517850,26850,26850,26900,26800,6160
|
|
20240626,120800,5843889650,26850,26850,26900,26850,8582
|
|
20240626,120700,5613457900,26850,26850,26850,26800,1031
|
|
20240626,120600,5585775600,26850,26850,26850,26800,2221
|
|
20240626,120500,5526148400,26850,26800,26850,26800,237
|
|
20240626,120400,5519786150,26800,26850,26850,26800,180
|
|
20240626,120300,5514959050,26800,26800,26850,26800,211
|
|
20240626,120200,5509301150,26800,26850,26850,26800,239
|
|
20240626,120100,5502895650,26800,26750,26800,26750,949
|
|
20240626,120000,5477463300,26800,26850,26850,26750,976
|
|
20240626,115900,5451343800,26850,26800,26850,26750,4093
|
|
20240626,115800,5341652700,26800,26850,26850,26750,2407
|
|
20240626,115700,5277142950,26750,26750,26850,26700,6381
|
|
20240626,115600,5106230850,26700,26750,26750,26700,441
|
|
20240626,115500,5094435000,26750,26750,26750,26750,263
|
|
20240626,115400,5087399750,26750,26750,26800,26750,1112
|
|
20240626,115300,5057653250,26750,26750,26800,26750,775
|
|
20240626,115200,5036913200,26750,26800,26800,26750,2112
|
|
20240626,115100,4980374300,26800,26750,26800,26750,419
|
|
20240626,115000,4969152450,26750,26800,26800,26750,1268
|
|
20240626,114900,4935181300,26800,26700,26800,26700,3881
|
|
20240626,114800,4831367250,26700,26650,26750,26650,3609
|
|
20240626,114700,4734997750,26700,26700,26700,26650,299
|
|
20240626,114600,4727020200,26700,26650,26700,26650,783
|
|
20240626,114500,4706115000,26650,26700,26700,26650,1011
|
|
20240626,114400,4679158350,26700,26750,26750,26700,236
|
|
20240626,114300,4672856950,26700,26700,26750,26650,1062
|
|
20240626,114200,4644501650,26700,26700,26750,26650,1737
|
|
20240626,114100,4598104600,26700,26700,26750,26700,2653
|
|
20240626,114000,4527264100,26700,26750,26750,26700,1375
|
|
20240626,113900,4490525500,26700,26700,26700,26700,49
|
|
20240626,113800,4489217200,26700,26650,26750,26650,1999
|
|
20240626,113700,4435867500,26650,26650,26700,26650,1236
|
|
20240626,113600,4402923100,26650,26700,26700,26600,3694
|
|
20240626,113500,4304386900,26700,26700,26700,26650,5987
|
|
20240626,113400,4144685000,26700,26650,26700,26600,3288
|
|
20240626,113300,4057051750,26650,26600,26700,26550,5739
|
|
20240626,113200,3904224200,26600,26500,26600,26500,4954
|
|
20240626,113100,3772660300,26600,26600,26600,26500,104
|
|
20240626,113000,3769895800,26500,26550,26600,26500,2304
|
|
20240626,112900,3708724900,26550,26500,26550,26500,2884
|
|
20240626,112800,3632295950,26500,26500,26550,26450,1513
|
|
20240626,112700,3592207150,26500,26550,26550,26500,416
|
|
20240626,112600,3581172450,26500,26450,26500,26450,1872
|
|
20240626,112500,3531565300,26500,26450,26500,26450,321
|
|
20240626,112400,3523064600,26500,26450,26500,26450,407
|
|
20240626,112300,3512282700,26450,26450,26450,26450,18
|
|
20240626,112200,3511806600,26500,26500,26500,26500,1
|
|
20240626,112100,3511780100,26450,26450,26500,26450,565
|
|
20240626,112000,3496835300,26500,26450,26500,26450,1536
|
|
20240626,111900,3456186100,26450,26450,26500,26450,293
|
|
20240626,111800,3448435750,26450,26450,26500,26450,820
|
|
20240626,111700,3426745200,26500,26500,26500,26450,1141
|
|
20240626,111600,3396515200,26450,26450,26500,26450,31
|
|
20240626,111500,3395695200,26500,26450,26500,26450,41
|
|
20240626,111400,3394609200,26450,26450,26450,26450,40
|
|
20240626,111300,3393551200,26450,26450,26450,26450,126
|
|
20240626,111200,3390218500,26450,26450,26500,26450,38
|
|
20240626,111100,3389212850,26450,26500,26500,26450,148
|
|
20240626,111000,3385297250,26500,26500,26500,26450,1155
|
|
20240626,110900,3354746600,26500,26450,26500,26400,1287
|
|
20240626,110800,3320737700,26450,26450,26450,26450,228
|
|
20240626,110700,3314707100,26400,26450,26450,26400,91
|
|
20240626,110600,3312301050,26450,26400,26450,26400,443
|
|
20240626,110500,3300590650,26450,26450,26450,26450,1132
|
|
20240626,110400,3270649250,26450,26450,26500,26450,65
|
|
20240626,110300,3268929950,26450,26550,26550,26450,1272
|
|
20240626,110200,3235177800,26500,26500,26500,26450,1925
|
|
20240626,110100,3184177050,26500,26500,26500,26400,341
|
|
20240626,110000,3175146400,26450,26500,26500,26350,1175
|
|
20240626,105900,3144028400,26500,26350,26500,26350,3309
|
|
20240626,105800,3056552600,26350,26350,26350,26350,186
|
|
20240626,105700,3051651500,26350,26400,26400,26350,32
|
|
20240626,105600,3050807650,26400,26350,26400,26350,192
|
|
20240626,105500,3045747900,26350,26400,26400,26350,194
|
|
20240626,105400,3040635350,26350,26400,26400,26350,49
|
|
20240626,105300,3039344100,26400,26400,26400,26350,195
|
|
20240626,105200,3034202650,26400,26400,26400,26350,1139
|
|
20240626,105100,3004134450,26300,26350,26350,26300,1133
|
|
20240626,105000,2974286550,26400,26400,26400,26400,106
|
|
20240626,104900,2971488150,26400,26400,26400,26350,39
|
|
20240626,104800,2970459400,26400,26400,26400,26350,529
|
|
20240626,104700,2956494000,26400,26350,26400,26350,227
|
|
20240626,104600,2950507850,26400,26400,26450,26350,707
|
|
20240626,104500,2931843450,26400,26350,26400,26350,2804
|
|
20240626,104400,2857830800,26300,26300,26300,26300,32
|
|
20240626,104300,2856989200,26300,26300,26350,26300,578
|
|
20240626,104200,2841784850,26300,26350,26350,26300,4055
|
|
20240626,104100,2735133450,26350,26350,26350,26350,1172
|
|
20240626,104000,2704251250,26350,26350,26350,26350,2846
|
|
20240626,103900,2629259150,26400,26350,26400,26350,891
|
|
20240626,103800,2605779500,26350,26350,26400,26350,2925
|
|
20240626,103700,2528663150,26400,26350,26450,26250,8405
|
|
20240626,103600,2307008300,26250,26100,26300,26100,5461
|
|
20240626,103500,2163746400,26100,26100,26200,26100,3235
|
|
20240626,103400,2079157400,26100,26150,26150,26100,150
|
|
20240626,103300,2075235750,26100,26150,26150,26100,1084
|
|
20240626,103200,2046940900,26100,26100,26100,26100,141
|
|
20240626,103100,2043260800,26100,26050,26100,26050,509
|
|
20240626,103000,2029976750,26100,26100,26100,26100,2005
|
|
20240626,102900,1977646250,26050,26050,26050,26050,132
|
|
20240626,102800,1974207650,26100,26100,26100,26100,28
|
|
20240626,102700,1973476850,26050,26050,26050,26050,76
|
|
20240626,102600,1971497050,26000,26000,26000,26000,47
|
|
20240626,102500,1970275050,26000,26100,26100,26000,161
|
|
20240626,102400,1966087950,26050,26050,26050,26000,1083
|
|
20240626,102300,1937876650,26000,26000,26000,26000,25
|
|
20240626,102200,1937226650,26000,26000,26000,26000,18
|
|
20240626,102100,1936758650,26000,26000,26000,26000,132
|
|
20240626,102000,1933326650,26050,26050,26050,26050,12
|
|
20240626,101900,1933014050,26000,26050,26050,26000,28
|
|
20240626,101800,1932285500,26050,25950,26050,25950,80
|
|
20240626,101700,1930204650,26000,26000,26000,26000,150
|
|
20240626,101600,1926304650,26000,26000,26000,26000,48
|
|
20240626,101500,1925056650,25950,26000,26000,25950,247
|
|
20240626,101400,1918635500,25950,26000,26000,25950,440
|
|
20240626,101300,1907196600,25950,26000,26000,25950,33
|
|
20240626,101200,1906339600,26000,26000,26000,25950,69
|
|
20240626,101100,1904546450,26000,26000,26000,26000,1514
|
|
20240626,101000,1865182450,26000,26050,26050,26000,149
|
|
20240626,100900,1861307600,26050,26050,26050,26000,21
|
|
20240626,100800,1860761400,26050,26050,26050,26050,36
|
|
20240626,100700,1859823600,26050,26050,26050,26000,25
|
|
20240626,100600,1859173200,26000,26100,26100,26000,170
|
|
20240626,100500,1854750700,26000,26050,26050,26000,1186
|
|
20240626,100400,1823856250,26050,26050,26050,26050,37
|
|
20240626,100300,1822892400,26100,26100,26100,26100,31
|
|
20240626,100200,1822083300,26050,26050,26050,26050,144
|
|
20240626,100100,1818332100,26100,26050,26100,26050,13
|
|
20240626,100000,1817993400,26050,26100,26100,26050,19
|
|
20240626,095900,1817498350,26050,26050,26050,26050,137
|
|
20240626,095800,1813929500,26100,26100,26100,26100,170
|
|
20240626,095700,1809492500,26050,26050,26050,26000,2319
|
|
20240626,095600,1749083400,26050,26050,26050,26050,0
|
|
20240626,095500,1749083400,26050,26050,26100,26050,920
|
|
20240626,095400,1725116600,26050,26100,26100,26050,53
|
|
20240626,095300,1723735900,26100,26100,26100,26100,0
|
|
20240626,095200,1723735900,26100,26100,26100,26050,240
|
|
20240626,095100,1717472750,26100,26100,26100,26050,130
|
|
20240626,095000,1714085550,26050,26050,26100,26050,33
|
|
20240626,094900,1713225850,26050,26050,26050,26050,17
|
|
20240626,094800,1712783000,26100,26050,26100,26050,78
|
|
20240626,094700,1710751050,26050,26050,26050,26000,244
|
|
20240626,094600,1704395700,26050,26050,26100,26050,1819
|
|
20240626,094500,1657010600,26000,26000,26050,26000,475
|
|
20240626,094400,1644640750,25950,26050,26100,25950,2563
|
|
20240626,094300,1578051850,26050,26050,26100,26050,1378
|
|
20240626,094200,1542145400,26050,26050,26100,26050,71
|
|
20240626,094100,1540295300,26050,26150,26150,26050,33
|
|
20240626,094000,1539433950,26150,26050,26150,26050,153
|
|
20240626,093900,1535447600,26150,26150,26150,26050,113
|
|
20240626,093800,1532492850,26150,26150,26150,26150,374
|
|
20240626,093700,1522712750,26150,26100,26150,26100,86
|
|
20240626,093600,1520467300,26100,26150,26150,26100,579
|
|
20240626,093500,1505355150,26150,26150,26150,26150,235
|
|
20240626,093400,1499209900,26100,26150,26150,26100,424
|
|
20240626,093300,1488122400,26150,26150,26150,26150,73
|
|
20240626,093200,1486213450,26150,26200,26200,26100,1341
|
|
20240626,093100,1451148250,26200,26150,26200,26150,1325
|
|
20240626,093000,1416494350,26150,26150,26150,26150,656
|
|
20240626,092900,1399339950,26150,26150,26150,26100,1357
|
|
20240626,092800,1363860200,26150,26150,26200,26100,1556
|
|
20240626,092700,1323171350,26150,26100,26200,26100,402
|
|
20240626,092600,1312660150,26150,26200,26200,26150,395
|
|
20240626,092500,1302330250,26150,26150,26200,26100,491
|
|
20240626,092400,1289494900,26150,26150,26200,26150,2558
|
|
20240626,092300,1222602850,26150,26100,26150,26100,2935
|
|
20240626,092200,1145958550,26100,26050,26100,26050,1402
|
|
20240626,092100,1109408150,26050,26000,26100,26000,3120
|
|
20240626,092000,1028137900,26050,26100,26100,26000,2507
|
|
20240626,091900,962835850,26100,26000,26100,25950,3121
|
|
20240626,091800,881688450,26000,26000,26050,26000,1583
|
|
20240626,091700,840520450,25950,26000,26000,25950,1549
|
|
20240626,091600,800263250,26000,26050,26050,26000,405
|
|
20240626,091500,789721850,26100,26100,26150,26050,595
|
|
20240626,091400,774188050,26150,26100,26150,26100,335
|
|
20240626,091300,765442900,26150,26050,26150,26050,1174
|
|
20240626,091200,734816700,26050,26050,26050,25950,1633
|
|
20240626,091100,692278350,26050,25950,26050,25950,1044
|
|
20240626,091000,665159800,25900,25950,25950,25900,566
|
|
20240626,090900,650490750,25850,25850,25850,25850,36
|
|
20240626,090800,649560150,25950,25950,25950,25900,99
|
|
20240626,090700,646993200,25950,25950,26000,25950,755
|
|
20240626,090600,627391600,26000,26050,26050,25950,3086
|
|
20240626,090500,547105150,26050,26100,26100,26000,1646
|
|
20240626,090400,504174800,26100,26050,26150,26050,2315
|
|
20240626,090300,443819100,26000,25950,26100,25950,4149
|
|
20240626,090200,335850050,25950,25950,26000,25900,4410
|
|
20240626,090100,221407500,25850,25850,25950,25850,6451
|
|
20240626,090000,54378850,25850,25750,25850,25750,2106
|