577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,183400,9166940750,28000,28000,28000,28000,2814
|
|
20240627,183300,9166940750,28000,28000,28000,28000,0
|
|
20240627,183200,9166940750,28000,28000,28000,28000,0
|
|
20240627,183100,9166940750,28000,28000,28000,28000,0
|
|
20240627,183000,9166940750,28000,28000,28000,28000,0
|
|
20240627,182900,9166940750,28000,28000,28000,28000,0
|
|
20240627,182800,9166940750,28000,28000,28000,28000,0
|
|
20240627,182700,9166940750,28000,28000,28000,28000,0
|
|
20240627,182600,9166940750,28000,28000,28000,28000,0
|
|
20240627,182500,9166940750,28000,28000,28000,28000,0
|
|
20240627,182400,9166940750,28000,28000,28000,28000,0
|
|
20240627,182300,9166940750,28000,28000,28000,28000,0
|
|
20240627,182200,9166940750,28000,28000,28000,28000,0
|
|
20240627,182100,9166940750,28000,28000,28000,28000,0
|
|
20240627,182000,9166940750,28000,28000,28000,28000,0
|
|
20240627,181900,9166940750,28000,28000,28000,28000,0
|
|
20240627,181800,9166940750,28000,28000,28000,28000,0
|
|
20240627,181700,9166940750,28000,28000,28000,28000,0
|
|
20240627,181600,9166940750,28000,28000,28000,28000,0
|
|
20240627,181500,9166940750,28000,28000,28000,28000,0
|
|
20240627,181400,9166940750,28000,28000,28000,28000,0
|
|
20240627,181300,9166940750,28000,28000,28000,28000,0
|
|
20240627,181200,9166940750,28000,28000,28000,28000,0
|
|
20240627,181100,9166940750,28000,28000,28000,28000,0
|
|
20240627,181000,9166940750,28000,28000,28000,28000,0
|
|
20240627,180900,9166940750,28000,28000,28000,28000,0
|
|
20240627,180800,9166940750,28000,28000,28000,28000,0
|
|
20240627,180700,9166940750,28000,28000,28000,28000,0
|
|
20240627,180600,9166940750,28000,28000,28000,28000,0
|
|
20240627,180500,9166940750,28000,28000,28000,28000,0
|
|
20240627,180400,9166940750,28000,28000,28000,28000,2814
|
|
20240627,180300,9166940750,28000,28000,28000,28000,0
|
|
20240627,180200,9166940750,28000,28000,28000,28000,0
|
|
20240627,180100,9166940750,28000,28000,28000,28000,0
|
|
20240627,180000,9166940750,28000,28000,28000,28000,0
|
|
20240627,175900,9166940750,28000,28000,28000,28000,0
|
|
20240627,175800,9166940750,28000,28000,28000,28000,0
|
|
20240627,175700,9166940750,28000,28000,28000,28000,0
|
|
20240627,175600,9166940750,28000,28000,28000,28000,0
|
|
20240627,175500,9166940750,28000,28000,28000,28000,0
|
|
20240627,175400,9166940750,28000,28000,28000,28000,0
|
|
20240627,175300,9166940750,28000,28000,28000,28000,0
|
|
20240627,175200,9166940750,28000,28000,28000,28000,0
|
|
20240627,175100,9166940750,28000,28000,28000,28000,0
|
|
20240627,175000,9166940750,28000,28000,28000,28000,0
|
|
20240627,174900,9166940750,28000,28000,28000,28000,0
|
|
20240627,174800,9166940750,28000,28000,28000,28000,0
|
|
20240627,174700,9166940750,28000,28000,28000,28000,0
|
|
20240627,174600,9166940750,28000,28000,28000,28000,0
|
|
20240627,174500,9166940750,28000,28000,28000,28000,0
|
|
20240627,174400,9166940750,28000,28000,28000,28000,0
|
|
20240627,174300,9166940750,28000,28000,28000,28000,0
|
|
20240627,174200,9166940750,28000,28000,28000,28000,0
|
|
20240627,174100,9166940750,28000,28000,28000,28000,0
|
|
20240627,174000,9166940750,28000,28000,28000,28000,0
|
|
20240627,173900,9166940750,28000,28000,28000,28000,0
|
|
20240627,173800,9166940750,28000,28000,28000,28000,0
|
|
20240627,173700,9166940750,28000,28000,28000,28000,0
|
|
20240627,173600,9166940750,28000,28000,28000,28000,0
|
|
20240627,173500,9166940750,28000,28000,28000,28000,0
|
|
20240627,173400,9166940750,28000,28000,28000,28000,2814
|
|
20240627,173300,9166940750,28000,28000,28000,28000,0
|
|
20240627,173200,9166940750,28000,28000,28000,28000,0
|
|
20240627,173100,9166940750,28000,28000,28000,28000,0
|
|
20240627,173000,9166940750,28000,28000,28000,28000,0
|
|
20240627,172900,9166940750,28000,28000,28000,28000,0
|
|
20240627,172800,9166940750,28000,28000,28000,28000,0
|
|
20240627,172700,9166940750,28000,28000,28000,28000,0
|
|
20240627,172600,9166940750,28000,28000,28000,28000,0
|
|
20240627,172500,9166940750,28000,28000,28000,28000,0
|
|
20240627,172400,9166940750,28000,28000,28000,28000,0
|
|
20240627,172300,9166940750,28000,28000,28000,28000,0
|
|
20240627,172200,9166940750,28000,28000,28000,28000,0
|
|
20240627,172100,9166940750,28000,28000,28000,28000,0
|
|
20240627,172000,9166940750,28000,28000,28000,28000,0
|
|
20240627,171900,9166940750,28000,28000,28000,28000,0
|
|
20240627,171800,9166940750,28000,28000,28000,28000,0
|
|
20240627,171700,9166940750,28000,28000,28000,28000,0
|
|
20240627,171600,9166940750,28000,28000,28000,28000,0
|
|
20240627,171500,9166940750,28000,28000,28000,28000,0
|
|
20240627,171400,9166940750,28000,28000,28000,28000,0
|
|
20240627,171300,9166940750,28000,28000,28000,28000,0
|
|
20240627,171200,9166940750,28000,28000,28000,28000,0
|
|
20240627,171100,9166940750,28000,28000,28000,28000,0
|
|
20240627,171000,9166940750,28000,28000,28000,28000,0
|
|
20240627,170900,9166940750,28000,28000,28000,28000,0
|
|
20240627,170800,9166940750,28000,28000,28000,28000,0
|
|
20240627,170700,9166940750,28000,28000,28000,28000,0
|
|
20240627,170600,9166940750,28000,28000,28000,28000,0
|
|
20240627,170500,9166940750,28000,28000,28000,28000,0
|
|
20240627,170400,9166940750,28000,28000,28000,28000,2814
|
|
20240627,170300,9166940750,28000,28000,28000,28000,0
|
|
20240627,170200,9166940750,28000,28000,28000,28000,0
|
|
20240627,170100,9166940750,28000,28000,28000,28000,0
|
|
20240627,170000,9166940750,28000,28000,28000,28000,0
|
|
20240627,165900,9166940750,28000,28000,28000,28000,0
|
|
20240627,165800,9166940750,28000,28000,28000,28000,0
|
|
20240627,165700,9166940750,28000,28000,28000,28000,0
|
|
20240627,165600,9166940750,28000,28000,28000,28000,0
|
|
20240627,165500,9166940750,28000,28000,28000,28000,0
|
|
20240627,165400,9166940750,28000,28000,28000,28000,0
|
|
20240627,165300,9166940750,28000,28000,28000,28000,0
|
|
20240627,165200,9166940750,28000,28000,28000,28000,0
|
|
20240627,165100,9166940750,28000,28000,28000,28000,0
|
|
20240627,165000,9166940750,28000,28000,28000,28000,0
|
|
20240627,164900,9166940750,28000,28000,28000,28000,0
|
|
20240627,164800,9166940750,28000,28000,28000,28000,0
|
|
20240627,164700,9166940750,28000,28000,28000,28000,0
|
|
20240627,164600,9166940750,28000,28000,28000,28000,0
|
|
20240627,164500,9166940750,28000,28000,28000,28000,0
|
|
20240627,164400,9166940750,28000,28000,28000,28000,0
|
|
20240627,164300,9166940750,28000,28000,28000,28000,0
|
|
20240627,164200,9166940750,28000,28000,28000,28000,0
|
|
20240627,164100,9166940750,28000,28000,28000,28000,0
|
|
20240627,164000,9166940750,28000,28000,28000,28000,0
|
|
20240627,163900,9166940750,28000,28000,28000,28000,0
|
|
20240627,163800,9166940750,28000,28000,28000,28000,0
|
|
20240627,163700,9166940750,28000,28000,28000,28000,0
|
|
20240627,163600,9166940750,28000,28000,28000,28000,0
|
|
20240627,163500,9166940750,28000,28000,28000,28000,0
|
|
20240627,163400,9166940750,28000,28000,28000,28000,2814
|
|
20240627,163300,9166940750,28000,28000,28000,28000,0
|
|
20240627,163200,9166940750,28000,28000,28000,28000,0
|
|
20240627,163100,9166940750,28000,28000,28000,28000,0
|
|
20240627,163000,9166940750,28000,28000,28000,28000,0
|
|
20240627,162900,9166940750,28000,28000,28000,28000,0
|
|
20240627,162800,9166940750,28000,28000,28000,28000,0
|
|
20240627,162700,9166940750,28000,28000,28000,28000,0
|
|
20240627,162600,9166940750,28000,28000,28000,28000,0
|
|
20240627,162500,9166940750,28000,28000,28000,28000,0
|
|
20240627,162400,9166940750,28000,28000,28000,28000,0
|
|
20240627,162300,9166940750,28000,28000,28000,28000,0
|
|
20240627,162200,9166940750,28000,28000,28000,28000,0
|
|
20240627,162100,9166940750,28000,28000,28000,28000,0
|
|
20240627,162000,9166940750,28000,28000,28000,28000,0
|
|
20240627,161900,9166940750,28000,28000,28000,28000,0
|
|
20240627,161800,9166940750,28000,28000,28000,28000,0
|
|
20240627,161700,9166940750,28000,28000,28000,28000,0
|
|
20240627,161600,9166940750,28000,28000,28000,28000,0
|
|
20240627,161500,9166940750,28000,28000,28000,28000,0
|
|
20240627,161400,9166940750,28000,28000,28000,28000,0
|
|
20240627,161300,9166940750,28000,28000,28000,28000,0
|
|
20240627,161200,9166940750,28000,28000,28000,28000,0
|
|
20240627,161100,9166940750,28000,28000,28000,28000,0
|
|
20240627,161000,9166940750,28000,28000,28000,28000,0
|
|
20240627,160900,9166940750,28000,28000,28000,28000,0
|
|
20240627,160800,9166940750,28000,28000,28000,28000,0
|
|
20240627,160700,9166940750,28000,28000,28000,28000,0
|
|
20240627,160600,9166940750,28000,28000,28000,28000,0
|
|
20240627,160500,9166940750,28000,28000,28000,28000,0
|
|
20240627,160400,9166940750,28000,28000,28000,28000,2814
|
|
20240627,160300,9166940750,28000,28000,28000,28000,0
|
|
20240627,160200,9166940750,28000,28000,28000,28000,0
|
|
20240627,160100,9166940750,28000,28000,28000,28000,0
|
|
20240627,160000,9166940750,28000,28000,28000,28000,0
|
|
20240627,155900,9166940750,28000,28000,28000,28000,0
|
|
20240627,155800,9166940750,28000,28000,28000,28000,0
|
|
20240627,155700,9166940750,28000,28000,28000,28000,0
|
|
20240627,155600,9166940750,28000,28000,28000,28000,0
|
|
20240627,155500,9166940750,28000,28000,28000,28000,0
|
|
20240627,155400,9166940750,28000,28000,28000,28000,0
|
|
20240627,155300,9166940750,28000,28000,28000,28000,0
|
|
20240627,155200,9166940750,28000,28000,28000,28000,0
|
|
20240627,155100,9166940750,28000,28000,28000,28000,0
|
|
20240627,155000,9166940750,28000,28000,28000,28000,0
|
|
20240627,154900,9166940750,28000,28000,28000,28000,0
|
|
20240627,154800,9166940750,28000,28000,28000,28000,0
|
|
20240627,154700,9166940750,28000,28000,28000,28000,0
|
|
20240627,154600,9166940750,28000,28000,28000,28000,0
|
|
20240627,154500,9166940750,28000,28000,28000,28000,0
|
|
20240627,154400,9166940750,28000,28000,28000,28000,0
|
|
20240627,154300,9166940750,28000,28000,28000,28000,0
|
|
20240627,154200,9166940750,28000,28000,28000,28000,0
|
|
20240627,154100,9166940750,28000,28000,28000,28000,0
|
|
20240627,154000,9166940750,28000,28000,28000,28000,0
|
|
20240627,153900,9166940750,28000,28000,28000,28000,0
|
|
20240627,153800,9166940750,28000,28000,28000,28000,0
|
|
20240627,153700,9166940750,28000,28000,28000,28000,0
|
|
20240627,153600,9166940750,28000,28000,28000,28000,0
|
|
20240627,153500,9166940750,28000,28000,28000,28000,0
|
|
20240627,153400,9166940750,28000,28000,28000,28000,2814
|
|
20240627,153300,9166940750,28000,28000,28000,28000,0
|
|
20240627,153200,9166940750,28000,28000,28000,28000,0
|
|
20240627,153100,9166940750,28000,28000,28000,28000,0
|
|
20240627,153000,9166940750,28000,28000,28000,28000,2814
|
|
20240627,152900,9088148750,27850,27850,27850,27850,0
|
|
20240627,152800,9088148750,27850,27850,27850,27850,0
|
|
20240627,152700,9088148750,27850,27850,27850,27850,0
|
|
20240627,152600,9088148750,27850,27850,27850,27850,0
|
|
20240627,152500,9088148750,27850,27850,27850,27850,0
|
|
20240627,152400,9088148750,27850,27850,27850,27850,0
|
|
20240627,152300,9088148750,27850,27850,27850,27850,0
|
|
20240627,152200,9088148750,27850,27850,27850,27850,0
|
|
20240627,152100,9088148750,27850,27850,27850,27850,0
|
|
20240627,152000,9088148750,27850,27850,27850,27850,0
|
|
20240627,151900,9088148750,27850,27800,27850,27800,957
|
|
20240627,151800,9061497650,27800,27800,27800,27800,35
|
|
20240627,151700,9060524650,27800,27800,27800,27800,45
|
|
20240627,151600,9059273650,27800,27850,27900,27800,522
|
|
20240627,151500,9044737300,27900,27850,27900,27850,172
|
|
20240627,151400,9039945500,27850,27850,27900,27850,280
|
|
20240627,151300,9032135750,27850,27850,27850,27850,127
|
|
20240627,151200,9028598800,27900,27850,27900,27850,50
|
|
20240627,151100,9027205750,27850,27850,27900,27850,195
|
|
20240627,151000,9021774450,27900,27900,27900,27800,91
|
|
20240627,150900,9019241750,27900,27850,27900,27850,373
|
|
20240627,150800,9008853500,27850,27850,27900,27850,55
|
|
20240627,150700,9007321200,27900,27850,27900,27850,165
|
|
20240627,150600,9002725900,27850,27850,27850,27850,43
|
|
20240627,150500,9001528350,27850,27850,27850,27850,169
|
|
20240627,150400,8996821700,27900,27850,27900,27850,101
|
|
20240627,150300,8994008800,27900,27800,27900,27800,244
|
|
20240627,150200,8987210200,27850,27850,27850,27800,177
|
|
20240627,150100,8982284850,27900,27900,27900,27900,1
|
|
20240627,150000,8982256950,27900,27850,27900,27800,141
|
|
20240627,145900,8978329600,27850,27850,27900,27800,392
|
|
20240627,145800,8967414000,27850,27850,27850,27800,116
|
|
20240627,145700,8964183650,27900,27900,27900,27900,11
|
|
20240627,145600,8963876750,27850,27900,27900,27850,178
|
|
20240627,145500,8958918900,27850,27850,27850,27800,634
|
|
20240627,145400,8941263750,27800,27800,27850,27800,118
|
|
20240627,145300,8937982800,27800,27850,27850,27800,114
|
|
20240627,145200,8934813250,27800,27850,27850,27800,138
|
|
20240627,145100,8930976200,27850,27850,27900,27800,4155
|
|
20240627,145000,8815462950,27900,27900,27900,27850,1572
|
|
20240627,144900,8771680900,27900,27900,27900,27850,129
|
|
20240627,144800,8768083750,27950,27850,27950,27850,242
|
|
20240627,144700,8761335700,27900,27900,27900,27850,3093
|
|
20240627,144600,8675168550,27950,27950,27950,27900,330
|
|
20240627,144500,8665954900,27900,27900,27950,27900,413
|
|
20240627,144400,8654431550,27950,27900,27950,27900,114
|
|
20240627,144300,8651250350,27900,27950,27950,27900,205
|
|
20240627,144200,8645526600,27900,27900,27950,27900,628
|
|
20240627,144100,8628004550,27900,27900,27900,27850,180
|
|
20240627,144000,8622988750,27900,27900,27900,27900,140
|
|
20240627,143900,8619082750,27900,27900,27950,27900,136
|
|
20240627,143800,8615287800,27950,27900,27950,27900,158
|
|
20240627,143700,8610878950,27900,27900,27900,27900,5
|
|
20240627,143600,8610739450,27900,27950,27950,27900,442
|
|
20240627,143500,8598405550,27900,27900,27900,27900,39
|
|
20240627,143400,8597317450,27950,27900,27950,27900,95
|
|
20240627,143300,8594666550,27900,27950,27950,27900,82
|
|
20240627,143200,8592378600,27900,27900,27950,27900,622
|
|
20240627,143100,8575023350,27900,27950,27950,27900,1598
|
|
20240627,143000,8530437800,27950,27950,27950,27900,314
|
|
20240627,142900,8521668000,27950,27900,27950,27900,2350
|
|
20240627,142800,8456098750,27900,27900,27950,27900,235
|
|
20240627,142700,8449539450,27950,27900,27950,27900,348
|
|
20240627,142600,8439817250,27900,27900,27900,27900,59
|
|
20240627,142500,8438171150,27950,27900,27950,27900,887
|
|
20240627,142400,8413423800,27900,27900,27900,27900,75
|
|
20240627,142300,8411331300,27950,27900,27950,27900,90
|
|
20240627,142200,8408820050,27950,27900,27950,27900,219
|
|
20240627,142100,8402709650,27900,27950,27950,27900,206
|
|
20240627,142000,8396959900,27950,27950,27950,27900,62
|
|
20240627,141900,8395228950,27950,27950,27950,27900,236
|
|
20240627,141800,8388641200,27950,27900,27950,27900,108
|
|
20240627,141700,8385624800,27900,27950,27950,27900,1003
|
|
20240627,141600,8357595400,27850,27900,27950,27850,1161
|
|
20240627,141500,8325156700,27900,27950,27950,27900,2101
|
|
20240627,141400,8266538500,27900,27900,27950,27900,167
|
|
20240627,141300,8261879000,27950,27950,27950,27900,657
|
|
20240627,141200,8243538200,28000,28000,28000,27950,2719
|
|
20240627,141100,8167530750,28000,28050,28050,27950,663
|
|
20240627,141000,8148967900,28050,28050,28050,27950,2264
|
|
20240627,140900,8085576200,27950,28000,28000,27950,105
|
|
20240627,140800,8082637950,28000,28000,28000,28000,86
|
|
20240627,140700,8080229950,28000,28050,28050,28000,1653
|
|
20240627,140600,8033944300,28050,28100,28100,28000,380
|
|
20240627,140500,8023298500,28050,28050,28050,28050,129
|
|
20240627,140400,8019680050,28050,28000,28100,28000,251
|
|
20240627,140300,8012641950,28000,28000,28050,27950,1666
|
|
20240627,140200,7965925850,27950,28000,28000,27950,43
|
|
20240627,140100,7964723600,28000,28000,28000,27950,174
|
|
20240627,140000,7959855850,28050,28000,28050,28000,338
|
|
20240627,135900,7950391300,28000,28000,28000,28000,128
|
|
20240627,135800,7946807300,28050,28050,28050,28000,46
|
|
20240627,135700,7945518100,28000,28000,28050,28000,526
|
|
20240627,135600,7930789550,28000,28000,28050,28000,1404
|
|
20240627,135500,7891477000,28000,28050,28050,28000,2430
|
|
20240627,135400,7823435850,28050,28000,28050,28000,170
|
|
20240627,135300,7818669300,28000,28050,28050,28000,1155
|
|
20240627,135200,7786278900,28050,28050,28100,28000,2909
|
|
20240627,135100,7704667100,28050,28050,28050,28000,1709
|
|
20240627,135000,7656729900,28050,28050,28050,28000,1996
|
|
20240627,134900,7600804550,28050,28050,28050,28050,652
|
|
20240627,134800,7582515950,28100,28100,28100,28050,202
|
|
20240627,134700,7576844000,28050,28050,28100,28000,577
|
|
20240627,134600,7560660700,28050,28000,28050,28000,181
|
|
20240627,134500,7555588150,28000,28100,28100,28000,2589
|
|
20240627,134400,7482985650,28100,28100,28100,28100,48
|
|
20240627,134300,7481636850,28100,28100,28100,28100,105
|
|
20240627,134200,7478686350,28100,28100,28150,28100,871
|
|
20240627,134100,7454210200,28150,28150,28150,28150,11
|
|
20240627,134000,7453900550,28100,28100,28100,28100,84
|
|
20240627,133900,7451540150,28100,28150,28150,28100,104
|
|
20240627,133800,7448614850,28150,28100,28150,28100,221
|
|
20240627,133700,7442395450,28150,28100,28150,28100,1216
|
|
20240627,133600,7408215100,28150,28050,28150,28050,275
|
|
20240627,133500,7400487600,28050,28100,28100,28050,62
|
|
20240627,133400,7398747150,28100,28100,28100,28100,468
|
|
20240627,133300,7385596350,28100,28100,28150,28100,1156
|
|
20240627,133200,7353111850,28150,28100,28150,28100,319
|
|
20240627,133100,7344142200,28100,28100,28100,28100,65
|
|
20240627,133000,7342315700,28100,28100,28150,28100,107
|
|
20240627,132900,7339308750,28150,28150,28150,28100,170
|
|
20240627,132800,7334523500,28100,28150,28150,28100,1096
|
|
20240627,132700,7303724600,28150,28150,28150,28100,535
|
|
20240627,132600,7288666500,28150,28200,28200,28150,389
|
|
20240627,132500,7277716050,28150,28150,28150,28150,2
|
|
20240627,132400,7277659750,28150,28150,28150,28150,49
|
|
20240627,132300,7276280400,28100,28150,28200,28100,269
|
|
20240627,132200,7268710850,28150,28150,28150,28100,1882
|
|
20240627,132100,7215732750,28150,28150,28200,28150,84
|
|
20240627,132000,7213367850,28200,28200,28200,28200,13
|
|
20240627,131900,7213001250,28200,28150,28200,28150,84
|
|
20240627,131800,7210636550,28150,28200,28200,28150,330
|
|
20240627,131700,7201332450,28200,28200,28200,28200,165
|
|
20240627,131600,7196679450,28200,28200,28250,28150,3772
|
|
20240627,131500,7090294100,28200,28200,28200,28150,2431
|
|
20240627,131400,7021740150,28150,28100,28150,28100,2875
|
|
20240627,131300,6940818400,28100,28150,28150,28100,387
|
|
20240627,131200,6929926800,28150,28150,28150,28100,647
|
|
20240627,131100,6911715700,28100,28150,28150,28100,416
|
|
20240627,131000,6900007150,28150,28100,28150,28100,773
|
|
20240627,130900,6878250050,28150,28150,28150,28100,918
|
|
20240627,130800,6852412050,28150,28150,28150,28100,39
|
|
20240627,130700,6851314900,28150,28150,28150,28150,7
|
|
20240627,130600,6851117850,28100,28200,28200,28100,1186
|
|
20240627,130500,6817726200,28150,28150,28150,28100,3038
|
|
20240627,130400,6732306700,28150,28100,28150,28100,239
|
|
20240627,130300,6725587800,28150,28100,28150,28050,1483
|
|
20240627,130200,6683910450,28100,28100,28100,28050,834
|
|
20240627,130100,6660480050,28050,28050,28150,28050,476
|
|
20240627,130000,6647120200,28050,28050,28100,28050,12
|
|
20240627,125900,6646783200,28050,28050,28100,28050,190
|
|
20240627,125800,6641449450,28050,28100,28100,28050,255
|
|
20240627,125700,6634288700,28100,28050,28100,28050,40
|
|
20240627,125600,6633166450,28100,28100,28100,28050,102
|
|
20240627,125500,6630300650,28100,28100,28100,28100,216
|
|
20240627,125400,6624231050,28100,28150,28150,28100,92
|
|
20240627,125300,6621645200,28100,28050,28150,28050,2661
|
|
20240627,125200,6546897850,28050,28050,28050,28050,100
|
|
20240627,125100,6544092850,28100,28100,28100,28100,161
|
|
20240627,125000,6539568750,28100,28100,28100,28100,165
|
|
20240627,124900,6534932250,28100,28100,28100,28100,111
|
|
20240627,124800,6531813150,28100,28100,28100,28100,39
|
|
20240627,124700,6530717250,28100,28100,28100,28100,178
|
|
20240627,124600,6525715450,28100,28100,28100,28100,148
|
|
20240627,124500,6521556650,28100,28100,28100,28100,94
|
|
20240627,124400,6518915250,28100,28100,28100,28100,51
|
|
20240627,124300,6517482150,28150,28150,28150,28150,6
|
|
20240627,124200,6517313250,28150,28150,28150,28100,44
|
|
20240627,124100,6516076400,28100,28150,28150,28100,189
|
|
20240627,124000,6510765250,28150,28150,28150,28100,75
|
|
20240627,123900,6508656000,28150,28150,28150,28150,499
|
|
20240627,123800,6494609150,28150,28150,28200,28150,154
|
|
20240627,123700,6490273750,28150,28150,28150,28150,151
|
|
20240627,123600,6486023100,28200,28150,28200,28150,9
|
|
20240627,123500,6485769350,28150,28200,28200,28150,103
|
|
20240627,123400,6482868650,28150,28200,28200,28150,67
|
|
20240627,123300,6480982450,28200,28150,28200,28150,227
|
|
20240627,123200,6474588150,28150,28200,28200,28150,53
|
|
20240627,123100,6473095750,28200,28200,28200,28200,33
|
|
20240627,123000,6472165150,28200,28250,28250,28150,309
|
|
20240627,122900,6463451150,28200,28200,28200,28200,32
|
|
20240627,122800,6462548750,28200,28200,28200,28200,35
|
|
20240627,122700,6461561750,28200,28200,28200,28200,387
|
|
20240627,122600,6450648350,28200,28200,28200,28200,1
|
|
20240627,122500,6450620150,28200,28250,28250,28200,36
|
|
20240627,122400,6449604900,28200,28250,28250,28200,140
|
|
20240627,122300,6445654000,28250,28200,28250,28200,48
|
|
20240627,122200,6444299750,28200,28250,28250,28200,20
|
|
20240627,122100,6443734800,28300,28250,28300,28200,123
|
|
20240627,122000,6440261350,28200,28250,28250,28200,155
|
|
20240627,121900,6435886600,28250,28250,28250,28250,75
|
|
20240627,121800,6433767850,28250,28250,28250,28200,267
|
|
20240627,121700,6426226100,28250,28250,28250,28200,91
|
|
20240627,121600,6423657400,28200,28250,28250,28200,140
|
|
20240627,121500,6419702500,28250,28200,28250,28200,389
|
|
20240627,121400,6408713300,28250,28200,28250,28200,44
|
|
20240627,121300,6407472250,28200,28250,28250,28200,79
|
|
20240627,121200,6405242650,28200,28200,28250,28200,1227
|
|
20240627,121100,6370629400,28150,28150,28150,28150,35
|
|
20240627,121000,6369644150,28150,28100,28150,28100,97
|
|
20240627,120900,6366913650,28100,28150,28150,28100,110
|
|
20240627,120800,6363819450,28150,28150,28150,28100,1543
|
|
20240627,120700,6320435750,28150,28100,28150,28100,503
|
|
20240627,120600,6306280400,28150,28100,28150,28100,3015
|
|
20240627,120500,6221488150,28050,28050,28050,28050,1
|
|
20240627,120400,6221460100,28050,28050,28050,28050,92
|
|
20240627,120300,6218879500,28050,28100,28100,28050,278
|
|
20240627,120200,6211070200,28100,28100,28100,28100,31
|
|
20240627,120100,6210199100,28100,28100,28100,28100,192
|
|
20240627,120000,6204803900,28100,28150,28150,28100,60
|
|
20240627,115900,6203116900,28100,28100,28150,28100,78
|
|
20240627,115800,6200924150,28100,28100,28150,28100,182
|
|
20240627,115700,6195803200,28150,28150,28150,28100,52
|
|
20240627,115600,6194339450,28100,28150,28150,28100,103
|
|
20240627,115500,6191443900,28150,28100,28150,28100,134
|
|
20240627,115400,6187674000,28150,28100,28150,28100,582
|
|
20240627,115300,6171318850,28100,28050,28100,28000,3592
|
|
20240627,115200,6070673700,28050,28100,28150,28050,1604
|
|
20240627,115100,6025655500,28050,28100,28100,28050,102
|
|
20240627,115000,6022789650,28100,28100,28150,28100,70
|
|
20240627,114900,6020820650,28100,28100,28150,28100,181
|
|
20240627,114800,6015733550,28150,28150,28150,28150,40
|
|
20240627,114700,6014607550,28100,28100,28100,28100,1468
|
|
20240627,114600,5973356750,28100,28150,28150,28100,276
|
|
20240627,114500,5965597200,28100,28100,28150,28100,102
|
|
20240627,114400,5962730000,28150,28150,28200,28150,3306
|
|
20240627,114300,5869560250,28200,28150,28200,28150,965
|
|
20240627,114200,5842393350,28200,28150,28200,28150,96
|
|
20240627,114100,5839689400,28200,28200,28200,28150,143
|
|
20240627,114000,5835659050,28200,28150,28200,28150,34
|
|
20240627,113900,5834700350,28150,28200,28250,28150,156
|
|
20240627,113800,5830301800,28250,28300,28300,28150,956
|
|
20240627,113700,5803342650,28300,28250,28300,28200,162
|
|
20240627,113600,5798761600,28300,28300,28300,28200,1003
|
|
20240627,113500,5770443850,28300,28300,28350,28250,300
|
|
20240627,113400,5761954000,28350,28300,28350,28300,137
|
|
20240627,113300,5758072950,28300,28250,28300,28250,1146
|
|
20240627,113200,5725642450,28300,28300,28300,28250,2429
|
|
20240627,113100,5656958350,28300,28250,28300,28250,637
|
|
20240627,113000,5638945550,28250,28300,28300,28250,2028
|
|
20240627,112900,5581613050,28300,28350,28350,28250,231
|
|
20240627,112800,5575076450,28350,28300,28350,28250,1234
|
|
20240627,112700,5540155050,28300,28450,28500,28300,2016
|
|
20240627,112600,5482949050,28450,28500,28500,28400,111
|
|
20240627,112500,5479794500,28500,28500,28500,28400,198
|
|
20240627,112400,5474163150,28450,28450,28500,28400,492
|
|
20240627,112300,5460159650,28450,28450,28500,28400,694
|
|
20240627,112200,5440419350,28400,28500,28500,28400,809
|
|
20240627,112100,5417398800,28500,28450,28500,28400,2110
|
|
20240627,112000,5357301150,28500,28550,28600,28450,1591
|
|
20240627,111900,5311907250,28550,28600,28600,28550,322
|
|
20240627,111800,5302701550,28550,28600,28650,28550,1181
|
|
20240627,111700,5268930700,28600,28550,28600,28550,330
|
|
20240627,111600,5259498000,28500,28550,28550,28500,324
|
|
20240627,111500,5250247850,28550,28500,28550,28450,695
|
|
20240627,111400,5230438950,28500,28500,28500,28450,350
|
|
20240627,111300,5220468300,28400,28450,28550,28350,2214
|
|
20240627,111200,5157538100,28550,28650,28700,28450,2194
|
|
20240627,111100,5094870050,28650,28700,28700,28650,2463
|
|
20240627,111000,5024185250,28700,28700,28750,28650,1358
|
|
20240627,110900,4985215550,28700,28650,28700,28600,3047
|
|
20240627,110800,4897893600,28650,28600,28650,28600,1053
|
|
20240627,110700,4867765250,28600,28600,28650,28550,3266
|
|
20240627,110600,4774350800,28600,28650,28650,28550,3393
|
|
20240627,110500,4677240300,28650,28650,28650,28550,3441
|
|
20240627,110400,4578715800,28650,28650,28650,28600,1335
|
|
20240627,110300,4540470800,28650,28550,28650,28500,5647
|
|
20240627,110200,4379141550,28550,28450,28550,28400,6514
|
|
20240627,110100,4193543850,28450,28400,28450,28350,1550
|
|
20240627,110000,4149507800,28450,28400,28450,28350,1994
|
|
20240627,105900,4092877050,28400,28400,28400,28350,1292
|
|
20240627,105800,4056184600,28400,28300,28400,28300,2606
|
|
20240627,105700,3982273900,28300,28350,28350,28300,2631
|
|
20240627,105600,3907745550,28350,28400,28400,28300,3308
|
|
20240627,105500,3813991650,28400,28350,28400,28300,2319
|
|
20240627,105400,3748249400,28400,28300,28400,28300,2046
|
|
20240627,105300,3690242000,28300,28300,28350,28300,1401
|
|
20240627,105200,3650587950,28300,28250,28300,28200,2017
|
|
20240627,105100,3593589250,28250,28200,28250,28200,1538
|
|
20240627,105000,3550173450,28200,28150,28250,28150,3663
|
|
20240627,104900,3446866400,28200,28150,28200,28100,932
|
|
20240627,104800,3420611200,28150,28150,28200,28100,778
|
|
20240627,104700,3398702900,28150,28100,28150,28050,3166
|
|
20240627,104600,3309737750,28100,28150,28150,28100,607
|
|
20240627,104500,3292671450,28100,28150,28150,28100,645
|
|
20240627,104400,3274528100,28150,28150,28150,28100,1746
|
|
20240627,104300,3225378350,28150,28200,28200,28150,2315
|
|
20240627,104200,3160099750,28200,28200,28200,28100,357
|
|
20240627,104100,3150032750,28200,28150,28200,28100,5104
|
|
20240627,104000,3006342600,28150,28050,28200,28050,3356
|
|
20240627,103900,2911926350,28050,28050,28050,28050,624
|
|
20240627,103800,2894423150,28050,28000,28100,28000,6392
|
|
20240627,103700,2715094650,27950,28000,28000,27950,1326
|
|
20240627,103600,2677996350,28000,28000,28000,28000,13
|
|
20240627,103500,2677632350,28000,28000,28000,28000,17
|
|
20240627,103400,2677156350,28000,28050,28050,28000,387
|
|
20240627,103300,2666306850,28050,28050,28050,28000,50
|
|
20240627,103200,2664905450,28050,28000,28050,28000,171
|
|
20240627,103100,2660115350,28050,28000,28050,28000,584
|
|
20240627,103000,2643759500,27950,27950,28000,27900,345
|
|
20240627,102900,2634127050,27950,28050,28050,27950,615
|
|
20240627,102800,2616926050,28000,28050,28100,28000,663
|
|
20240627,102700,2598330050,28100,28100,28100,28050,115
|
|
20240627,102600,2595103700,28100,28100,28100,28050,737
|
|
20240627,102500,2574394150,28100,28050,28150,28050,2100
|
|
20240627,102400,2515332100,28050,27950,28100,27900,9573
|
|
20240627,102300,2247307400,27900,27900,27950,27850,3162
|
|
20240627,102200,2159068250,27850,27900,27900,27850,79
|
|
20240627,102100,2156867950,27850,27850,27850,27850,253
|
|
20240627,102000,2149821900,27850,27850,27900,27800,2542
|
|
20240627,101900,2079008900,27850,27850,27850,27800,92
|
|
20240627,101800,2076448100,27800,27750,27800,27750,2791
|
|
20240627,101700,1998913500,27700,27700,27750,27700,2347
|
|
20240627,101600,1933839800,27650,27650,27700,27650,447
|
|
20240627,101500,1921461100,27700,27650,27700,27650,1793
|
|
20240627,101400,1871799250,27700,27700,27700,27650,305
|
|
20240627,101300,1863363250,27650,27650,27650,27650,39
|
|
20240627,101200,1862284900,27650,27650,27700,27650,523
|
|
20240627,101100,1847821400,27650,27650,27650,27600,585
|
|
20240627,101000,1831646200,27600,27600,27650,27600,127
|
|
20240627,100900,1828140150,27600,27600,27650,27600,51
|
|
20240627,100800,1826732100,27650,27600,27650,27600,83
|
|
20240627,100700,1824438900,27650,27650,27650,27650,118
|
|
20240627,100600,1821176200,27650,27600,27650,27600,141
|
|
20240627,100500,1817280250,27600,27650,27650,27600,916
|
|
20240627,100400,1791954800,27600,27650,27700,27600,653
|
|
20240627,100300,1773898500,27650,27650,27700,27650,325
|
|
20240627,100200,1764911700,27650,27700,27700,27650,179
|
|
20240627,100100,1759955850,27700,27650,27700,27600,3944
|
|
20240627,100000,1650728600,27650,27650,27650,27650,1466
|
|
20240627,095900,1610193700,27700,27750,27750,27700,1522
|
|
20240627,095800,1568013400,27700,27700,27750,27700,709
|
|
20240627,095700,1548341550,27750,27750,27750,27750,1034
|
|
20240627,095600,1519648050,27750,27750,27800,27700,879
|
|
20240627,095500,1495247250,27700,27650,27750,27650,2988
|
|
20240627,095400,1412353250,27700,27700,27700,27650,245
|
|
20240627,095300,1405566800,27650,27700,27700,27650,2281
|
|
20240627,095200,1342385750,27700,27650,27700,27600,2385
|
|
20240627,095100,1276441900,27650,27650,27650,27600,768
|
|
20240627,095000,1255208450,27600,27650,27650,27600,29
|
|
20240627,094900,1254406650,27650,27650,27650,27650,1442
|
|
20240627,094800,1214535350,27650,27650,27700,27650,362
|
|
20240627,094700,1204523750,27650,27700,27700,27650,38
|
|
20240627,094600,1203472050,27700,27700,27700,27650,248
|
|
20240627,094500,1196606700,27650,27650,27700,27650,106
|
|
20240627,094400,1193674500,27700,27700,27700,27700,79
|
|
20240627,094300,1191486200,27650,27650,27700,27650,87
|
|
20240627,094200,1189078700,27700,27700,27700,27600,135
|
|
20240627,094100,1185344100,27650,27750,27750,27600,666
|
|
20240627,094000,1166926950,27750,27700,27750,27650,1039
|
|
20240627,093900,1138145300,27650,27650,27700,27650,981
|
|
20240627,093800,1110987250,27700,27650,27700,27650,5936
|
|
20240627,093700,946705900,27550,27650,27650,27550,120
|
|
20240627,093600,943390800,27650,27650,27650,27600,1095
|
|
20240627,093500,913167550,27650,27600,27650,27600,209
|
|
20240627,093400,907394150,27600,27650,27650,27600,205
|
|
20240627,093300,901728200,27650,27650,27700,27650,2703
|
|
20240627,093200,826983450,27650,27650,27650,27600,3620
|
|
20240627,093100,726890700,27650,27650,27650,27550,2591
|
|
20240627,093000,655277100,27650,27400,27650,27400,4024
|
|
20240627,092900,544262200,27400,27400,27450,27400,64
|
|
20240627,092800,542507300,27450,27500,27500,27450,645
|
|
20240627,092700,524778300,27450,27350,27500,27350,209
|
|
20240627,092600,519048600,27350,27450,27450,27350,1703
|
|
20240627,092500,472396400,27450,27500,27500,27450,333
|
|
20240627,092400,463255350,27450,27500,27500,27450,220
|
|
20240627,092300,457212050,27500,27500,27500,27500,139
|
|
20240627,092200,453389550,27550,27500,27550,27500,87
|
|
20240627,092100,450995850,27500,27550,27550,27500,513
|
|
20240627,092000,436883350,27550,27500,27550,27500,139
|
|
20240627,091900,433055850,27500,27500,27550,27500,60
|
|
20240627,091800,431405050,27500,27550,27550,27500,617
|
|
20240627,091700,414407200,27550,27500,27550,27450,1639
|
|
20240627,091600,369295350,27600,27600,27600,27550,351
|
|
20240627,091500,359624500,27600,27600,27650,27550,387
|
|
20240627,091400,348952750,27550,27600,27600,27500,755
|
|
20240627,091300,328140350,27650,27500,27650,27500,484
|
|
20240627,091200,314806100,27550,27550,27550,27450,297
|
|
20240627,091100,306638550,27500,27400,27550,27400,370
|
|
20240627,091000,296483700,27450,27500,27750,27400,1197
|
|
20240627,090900,263526600,27450,27450,27800,27400,1747
|
|
20240627,090800,215402550,27400,27400,27450,27400,357
|
|
20240627,090700,205611500,27400,27400,27450,27350,1810
|
|
20240627,090600,155991800,27400,27450,27450,27400,655
|
|
20240627,090500,138038100,27400,27400,27450,27400,675
|
|
20240627,090400,119519850,27400,27400,27450,27400,710
|
|
20240627,090300,100064650,27400,27450,27450,27400,825
|
|
20240627,090200,77446750,27400,27400,27450,27400,445
|
|
20240627,090100,65252450,27400,27400,27450,27300,829
|
|
20240627,090000,42532150,27400,27350,27400,27300,1555
|