578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183500,6758460100,28700,28700,28700,28700,5350
|
|
20240628,183400,6758460100,28700,28700,28700,28700,0
|
|
20240628,183300,6758460100,28700,28700,28700,28700,0
|
|
20240628,183200,6758460100,28700,28700,28700,28700,0
|
|
20240628,183100,6758460100,28700,28700,28700,28700,0
|
|
20240628,183000,6758460100,28700,28700,28700,28700,0
|
|
20240628,182900,6758460100,28700,28700,28700,28700,0
|
|
20240628,182800,6758460100,28700,28700,28700,28700,0
|
|
20240628,182700,6758460100,28700,28700,28700,28700,0
|
|
20240628,182600,6758460100,28700,28700,28700,28700,0
|
|
20240628,182500,6758460100,28700,28700,28700,28700,0
|
|
20240628,182400,6758460100,28700,28700,28700,28700,0
|
|
20240628,182300,6758460100,28700,28700,28700,28700,0
|
|
20240628,182200,6758460100,28700,28700,28700,28700,0
|
|
20240628,182100,6758460100,28700,28700,28700,28700,0
|
|
20240628,182000,6758460100,28700,28700,28700,28700,0
|
|
20240628,181900,6758460100,28700,28700,28700,28700,0
|
|
20240628,181800,6758460100,28700,28700,28700,28700,0
|
|
20240628,181700,6758460100,28700,28700,28700,28700,0
|
|
20240628,181600,6758460100,28700,28700,28700,28700,0
|
|
20240628,181500,6758460100,28700,28700,28700,28700,0
|
|
20240628,181400,6758460100,28700,28700,28700,28700,0
|
|
20240628,181300,6758460100,28700,28700,28700,28700,0
|
|
20240628,181200,6758460100,28700,28700,28700,28700,0
|
|
20240628,181100,6758460100,28700,28700,28700,28700,0
|
|
20240628,181000,6758460100,28700,28700,28700,28700,0
|
|
20240628,180900,6758460100,28700,28700,28700,28700,0
|
|
20240628,180800,6758460100,28700,28700,28700,28700,0
|
|
20240628,180700,6758460100,28700,28700,28700,28700,0
|
|
20240628,180600,6758460100,28700,28700,28700,28700,0
|
|
20240628,180500,6758460100,28700,28700,28700,28700,5350
|
|
20240628,180400,6758460100,28700,28700,28700,28700,0
|
|
20240628,180300,6758460100,28700,28700,28700,28700,0
|
|
20240628,180200,6758460100,28700,28700,28700,28700,0
|
|
20240628,180100,6758460100,28700,28700,28700,28700,0
|
|
20240628,180000,6758460100,28700,28700,28700,28700,0
|
|
20240628,175900,6758460100,28700,28700,28700,28700,0
|
|
20240628,175800,6758460100,28700,28700,28700,28700,0
|
|
20240628,175700,6758460100,28700,28700,28700,28700,0
|
|
20240628,175600,6758460100,28700,28700,28700,28700,0
|
|
20240628,175500,6758460100,28700,28700,28700,28700,0
|
|
20240628,175400,6758460100,28700,28700,28700,28700,0
|
|
20240628,175300,6758460100,28700,28700,28700,28700,0
|
|
20240628,175200,6758460100,28700,28700,28700,28700,0
|
|
20240628,175100,6758460100,28700,28700,28700,28700,0
|
|
20240628,175000,6758460100,28700,28700,28700,28700,0
|
|
20240628,174900,6758460100,28700,28700,28700,28700,0
|
|
20240628,174800,6758460100,28700,28700,28700,28700,0
|
|
20240628,174700,6758460100,28700,28700,28700,28700,0
|
|
20240628,174600,6758460100,28700,28700,28700,28700,0
|
|
20240628,174500,6758460100,28700,28700,28700,28700,0
|
|
20240628,174400,6758460100,28700,28700,28700,28700,0
|
|
20240628,174300,6758460100,28700,28700,28700,28700,0
|
|
20240628,174200,6758460100,28700,28700,28700,28700,0
|
|
20240628,174100,6758460100,28700,28700,28700,28700,0
|
|
20240628,174000,6758460100,28700,28700,28700,28700,0
|
|
20240628,173900,6758460100,28700,28700,28700,28700,0
|
|
20240628,173800,6758460100,28700,28700,28700,28700,0
|
|
20240628,173700,6758460100,28700,28700,28700,28700,0
|
|
20240628,173600,6758460100,28700,28700,28700,28700,0
|
|
20240628,173500,6758460100,28700,28700,28700,28700,5350
|
|
20240628,173400,6758460100,28700,28700,28700,28700,0
|
|
20240628,173300,6758460100,28700,28700,28700,28700,0
|
|
20240628,173200,6758460100,28700,28700,28700,28700,0
|
|
20240628,173100,6758460100,28700,28700,28700,28700,0
|
|
20240628,173000,6758460100,28700,28700,28700,28700,0
|
|
20240628,172900,6758460100,28700,28700,28700,28700,0
|
|
20240628,172800,6758460100,28700,28700,28700,28700,0
|
|
20240628,172700,6758460100,28700,28700,28700,28700,0
|
|
20240628,172600,6758460100,28700,28700,28700,28700,0
|
|
20240628,172500,6758460100,28700,28700,28700,28700,0
|
|
20240628,172400,6758460100,28700,28700,28700,28700,0
|
|
20240628,172300,6758460100,28700,28700,28700,28700,0
|
|
20240628,172200,6758460100,28700,28700,28700,28700,0
|
|
20240628,172100,6758460100,28700,28700,28700,28700,0
|
|
20240628,172000,6758460100,28700,28700,28700,28700,0
|
|
20240628,171900,6758460100,28700,28700,28700,28700,0
|
|
20240628,171800,6758460100,28700,28700,28700,28700,0
|
|
20240628,171700,6758460100,28700,28700,28700,28700,0
|
|
20240628,171600,6758460100,28700,28700,28700,28700,0
|
|
20240628,171500,6758460100,28700,28700,28700,28700,0
|
|
20240628,171400,6758460100,28700,28700,28700,28700,0
|
|
20240628,171300,6758460100,28700,28700,28700,28700,0
|
|
20240628,171200,6758460100,28700,28700,28700,28700,0
|
|
20240628,171100,6758460100,28700,28700,28700,28700,0
|
|
20240628,171000,6758460100,28700,28700,28700,28700,0
|
|
20240628,170900,6758460100,28700,28700,28700,28700,0
|
|
20240628,170800,6758460100,28700,28700,28700,28700,0
|
|
20240628,170700,6758460100,28700,28700,28700,28700,0
|
|
20240628,170600,6758460100,28700,28700,28700,28700,0
|
|
20240628,170500,6758460100,28700,28700,28700,28700,5350
|
|
20240628,170400,6758460100,28700,28700,28700,28700,0
|
|
20240628,170300,6758460100,28700,28700,28700,28700,0
|
|
20240628,170200,6758460100,28700,28700,28700,28700,0
|
|
20240628,170100,6758460100,28700,28700,28700,28700,0
|
|
20240628,170000,6758460100,28700,28700,28700,28700,0
|
|
20240628,165900,6758460100,28700,28700,28700,28700,0
|
|
20240628,165800,6758460100,28700,28700,28700,28700,0
|
|
20240628,165700,6758460100,28700,28700,28700,28700,0
|
|
20240628,165600,6758460100,28700,28700,28700,28700,0
|
|
20240628,165500,6758460100,28700,28700,28700,28700,0
|
|
20240628,165400,6758460100,28700,28700,28700,28700,0
|
|
20240628,165300,6758460100,28700,28700,28700,28700,0
|
|
20240628,165200,6758460100,28700,28700,28700,28700,0
|
|
20240628,165100,6758460100,28700,28700,28700,28700,0
|
|
20240628,165000,6758460100,28700,28700,28700,28700,0
|
|
20240628,164900,6758460100,28700,28700,28700,28700,0
|
|
20240628,164800,6758460100,28700,28700,28700,28700,0
|
|
20240628,164700,6758460100,28700,28700,28700,28700,0
|
|
20240628,164600,6758460100,28700,28700,28700,28700,0
|
|
20240628,164500,6758460100,28700,28700,28700,28700,0
|
|
20240628,164400,6758460100,28700,28700,28700,28700,0
|
|
20240628,164300,6758460100,28700,28700,28700,28700,0
|
|
20240628,164200,6758460100,28700,28700,28700,28700,0
|
|
20240628,164100,6758460100,28700,28700,28700,28700,0
|
|
20240628,164000,6758460100,28700,28700,28700,28700,0
|
|
20240628,163900,6758460100,28700,28700,28700,28700,0
|
|
20240628,163800,6758460100,28700,28700,28700,28700,0
|
|
20240628,163700,6758460100,28700,28700,28700,28700,0
|
|
20240628,163600,6758460100,28700,28700,28700,28700,0
|
|
20240628,163500,6758460100,28700,28700,28700,28700,5350
|
|
20240628,163400,6758460100,28700,28700,28700,28700,0
|
|
20240628,163300,6758460100,28700,28700,28700,28700,0
|
|
20240628,163200,6758460100,28700,28700,28700,28700,0
|
|
20240628,163100,6758460100,28700,28700,28700,28700,0
|
|
20240628,163000,6758460100,28700,28700,28700,28700,0
|
|
20240628,162900,6758460100,28700,28700,28700,28700,0
|
|
20240628,162800,6758460100,28700,28700,28700,28700,0
|
|
20240628,162700,6758460100,28700,28700,28700,28700,0
|
|
20240628,162600,6758460100,28700,28700,28700,28700,0
|
|
20240628,162500,6758460100,28700,28700,28700,28700,0
|
|
20240628,162400,6758460100,28700,28700,28700,28700,0
|
|
20240628,162300,6758460100,28700,28700,28700,28700,0
|
|
20240628,162200,6758460100,28700,28700,28700,28700,0
|
|
20240628,162100,6758460100,28700,28700,28700,28700,0
|
|
20240628,162000,6758460100,28700,28700,28700,28700,0
|
|
20240628,161900,6758460100,28700,28700,28700,28700,0
|
|
20240628,161800,6758460100,28700,28700,28700,28700,0
|
|
20240628,161700,6758460100,28700,28700,28700,28700,0
|
|
20240628,161600,6758460100,28700,28700,28700,28700,0
|
|
20240628,161500,6758460100,28700,28700,28700,28700,0
|
|
20240628,161400,6758460100,28700,28700,28700,28700,0
|
|
20240628,161300,6758460100,28700,28700,28700,28700,0
|
|
20240628,161200,6758460100,28700,28700,28700,28700,0
|
|
20240628,161100,6758460100,28700,28700,28700,28700,0
|
|
20240628,161000,6758460100,28700,28700,28700,28700,0
|
|
20240628,160900,6758460100,28700,28700,28700,28700,0
|
|
20240628,160800,6758460100,28700,28700,28700,28700,0
|
|
20240628,160700,6758460100,28700,28700,28700,28700,0
|
|
20240628,160600,6758460100,28700,28700,28700,28700,0
|
|
20240628,160500,6758460100,28700,28700,28700,28700,5350
|
|
20240628,160400,6758460100,28700,28700,28700,28700,0
|
|
20240628,160300,6758460100,28700,28700,28700,28700,0
|
|
20240628,160200,6758460100,28700,28700,28700,28700,0
|
|
20240628,160100,6758460100,28700,28700,28700,28700,0
|
|
20240628,160000,6758460100,28700,28700,28700,28700,0
|
|
20240628,155900,6758460100,28700,28700,28700,28700,0
|
|
20240628,155800,6758460100,28700,28700,28700,28700,0
|
|
20240628,155700,6758460100,28700,28700,28700,28700,0
|
|
20240628,155600,6758460100,28700,28700,28700,28700,0
|
|
20240628,155500,6758460100,28700,28700,28700,28700,0
|
|
20240628,155400,6758460100,28700,28700,28700,28700,0
|
|
20240628,155300,6758460100,28700,28700,28700,28700,0
|
|
20240628,155200,6758460100,28700,28700,28700,28700,0
|
|
20240628,155100,6758460100,28700,28700,28700,28700,0
|
|
20240628,155000,6758460100,28700,28700,28700,28700,0
|
|
20240628,154900,6758460100,28700,28700,28700,28700,0
|
|
20240628,154800,6758460100,28700,28700,28700,28700,0
|
|
20240628,154700,6758460100,28700,28700,28700,28700,0
|
|
20240628,154600,6758460100,28700,28700,28700,28700,0
|
|
20240628,154500,6758460100,28700,28700,28700,28700,0
|
|
20240628,154400,6758460100,28700,28700,28700,28700,0
|
|
20240628,154300,6758460100,28700,28700,28700,28700,0
|
|
20240628,154200,6758460100,28700,28700,28700,28700,0
|
|
20240628,154100,6758460100,28700,28700,28700,28700,0
|
|
20240628,154000,6758460100,28700,28700,28700,28700,0
|
|
20240628,153900,6758460100,28700,28700,28700,28700,0
|
|
20240628,153800,6758460100,28700,28700,28700,28700,0
|
|
20240628,153700,6758460100,28700,28700,28700,28700,0
|
|
20240628,153600,6758460100,28700,28700,28700,28700,0
|
|
20240628,153500,6758460100,28700,28700,28700,28700,5350
|
|
20240628,153400,6758460100,28700,28700,28700,28700,0
|
|
20240628,153300,6758460100,28700,28700,28700,28700,0
|
|
20240628,153200,6758460100,28700,28700,28700,28700,0
|
|
20240628,153100,6758460100,28700,28700,28700,28700,0
|
|
20240628,153000,6758460100,28700,28700,28700,28700,5350
|
|
20240628,152900,6604915100,28700,28700,28700,28700,0
|
|
20240628,152800,6604915100,28700,28700,28700,28700,0
|
|
20240628,152700,6604915100,28700,28700,28700,28700,0
|
|
20240628,152600,6604915100,28700,28700,28700,28700,0
|
|
20240628,152500,6604915100,28700,28700,28700,28700,0
|
|
20240628,152400,6604915100,28700,28700,28700,28700,0
|
|
20240628,152300,6604915100,28700,28700,28700,28700,0
|
|
20240628,152200,6604915100,28700,28700,28700,28700,0
|
|
20240628,152100,6604915100,28700,28700,28700,28700,0
|
|
20240628,152000,6604915100,28700,28700,28700,28700,0
|
|
20240628,151900,6604915100,28700,28600,28700,28600,1121
|
|
20240628,151800,6572805350,28600,28650,28650,28600,70
|
|
20240628,151700,6570802950,28600,28600,28650,28600,67
|
|
20240628,151600,6568886700,28650,28650,28650,28650,375
|
|
20240628,151500,6558142950,28700,28700,28700,28650,315
|
|
20240628,151400,6549115100,28650,28650,28700,28600,1197
|
|
20240628,151300,6514822300,28650,28650,28650,28600,572
|
|
20240628,151200,6498437800,28600,28600,28650,28600,160
|
|
20240628,151100,6493861750,28600,28600,28650,28600,221
|
|
20240628,151000,6487539150,28600,28600,28650,28600,805
|
|
20240628,150900,6464516050,28650,28600,28650,28600,24
|
|
20240628,150800,6463829400,28600,28600,28600,28600,113
|
|
20240628,150700,6460597600,28650,28600,28650,28600,101
|
|
20240628,150600,6457708250,28600,28600,28600,28600,261
|
|
20240628,150500,6450243650,28600,28600,28600,28600,784
|
|
20240628,150400,6427821250,28600,28650,28650,28600,116
|
|
20240628,150300,6424503500,28600,28600,28650,28600,285
|
|
20240628,150200,6416341300,28600,28650,28650,28600,36
|
|
20240628,150100,6415311350,28650,28600,28650,28600,262
|
|
20240628,150000,6407814750,28600,28650,28650,28600,320
|
|
20240628,145900,6398650000,28650,28650,28650,28650,176
|
|
20240628,145800,6393607600,28650,28650,28650,28650,256
|
|
20240628,145700,6386273200,28700,28650,28700,28650,322
|
|
20240628,145600,6377043100,28650,28650,28650,28650,76
|
|
20240628,145500,6374865700,28700,28700,28700,28650,87
|
|
20240628,145400,6372370100,28650,28650,28700,28650,111
|
|
20240628,145300,6369189150,28650,28650,28700,28650,379
|
|
20240628,145200,6358313800,28650,28650,28700,28650,280
|
|
20240628,145100,6350289650,28650,28650,28650,28650,55
|
|
20240628,145000,6348713900,28700,28650,28700,28650,111
|
|
20240628,144900,6345533700,28700,28650,28700,28650,46
|
|
20240628,144800,6344214950,28650,28700,28700,28650,46
|
|
20240628,144700,6342896100,28650,28650,28650,28650,30
|
|
20240628,144600,6342036600,28650,28650,28700,28650,132
|
|
20240628,144500,6338254600,28650,28650,28700,28650,365
|
|
20240628,144400,6327788150,28650,28700,28700,28650,152
|
|
20240628,144300,6323428450,28700,28700,28700,28700,1127
|
|
20240628,144200,6291083550,28700,28700,28700,28700,156
|
|
20240628,144100,6286606350,28700,28700,28700,28700,112
|
|
20240628,144000,6283391950,28700,28700,28700,28700,28
|
|
20240628,143900,6282588350,28700,28700,28700,28700,986
|
|
20240628,143800,6254290150,28650,28650,28650,28650,29
|
|
20240628,143700,6253459300,28700,28650,28700,28650,2149
|
|
20240628,143600,6191790450,28650,28650,28650,28650,107
|
|
20240628,143500,6188724900,28650,28650,28700,28600,239
|
|
20240628,143400,6181876550,28600,28650,28650,28600,123
|
|
20240628,143300,6178356750,28650,28650,28650,28650,319
|
|
20240628,143200,6169217400,28650,28650,28650,28650,402
|
|
20240628,143100,6157700100,28650,28650,28650,28650,45
|
|
20240628,143000,6156410850,28650,28650,28650,28650,158
|
|
20240628,142900,6151884150,28700,28700,28700,28700,11
|
|
20240628,142800,6151568450,28650,28650,28700,28650,155
|
|
20240628,142700,6147126650,28650,28700,28700,28650,179
|
|
20240628,142600,6141991250,28650,28650,28650,28650,136
|
|
20240628,142500,6138094850,28650,28650,28650,28650,39
|
|
20240628,142400,6136977500,28650,28650,28650,28650,460
|
|
20240628,142300,6123798500,28650,28650,28700,28650,369
|
|
20240628,142200,6113225800,28650,28650,28650,28650,55
|
|
20240628,142100,6111650050,28700,28650,28700,28650,141
|
|
20240628,142000,6107609300,28650,28700,28700,28650,27
|
|
20240628,141900,6106835700,28700,28650,28700,28650,212
|
|
20240628,141800,6100761400,28650,28650,28650,28650,54
|
|
20240628,141700,6099214300,28700,28650,28700,28650,162
|
|
20240628,141600,6094568000,28650,28650,28650,28650,56
|
|
20240628,141500,6092963600,28650,28700,28700,28650,31
|
|
20240628,141400,6092075200,28700,28650,28700,28650,178
|
|
20240628,141300,6086974350,28700,28700,28700,28700,51
|
|
20240628,141200,6085510650,28700,28700,28700,28700,178
|
|
20240628,141100,6080402050,28650,28700,28700,28650,145
|
|
20240628,141000,6076245300,28700,28650,28700,28650,95
|
|
20240628,140900,6073523200,28650,28700,28700,28650,38
|
|
20240628,140800,6072433200,28700,28650,28700,28650,771
|
|
20240628,140700,6050318000,28650,28650,28700,28650,154
|
|
20240628,140600,6045900900,28700,28650,28700,28650,120
|
|
20240628,140500,6042462600,28700,28700,28700,28700,969
|
|
20240628,140400,6014652300,28700,28700,28700,28700,105
|
|
20240628,140300,6011638800,28700,28750,28750,28700,33
|
|
20240628,140200,6010691400,28700,28750,28750,28700,157
|
|
20240628,140100,6006183100,28750,28750,28750,28750,28
|
|
20240628,140000,6005378100,28700,28700,28750,28700,79
|
|
20240628,135900,6003109600,28750,28700,28750,28700,540
|
|
20240628,135800,5987590600,28700,28700,28700,28700,183
|
|
20240628,135700,5982338500,28700,28700,28700,28700,162
|
|
20240628,135600,5977689100,28700,28700,28700,28700,26
|
|
20240628,135500,5976942900,28750,28750,28750,28750,273
|
|
20240628,135400,5969094150,28750,28750,28750,28750,126
|
|
20240628,135300,5965471650,28800,28700,28800,28700,344
|
|
20240628,135200,5955581050,28700,28700,28750,28700,140
|
|
20240628,135100,5951562600,28700,28750,28750,28700,207
|
|
20240628,135000,5945616800,28750,28750,28750,28750,57
|
|
20240628,134900,5943978050,28750,28750,28750,28750,151
|
|
20240628,134800,5939636800,28750,28750,28800,28750,143
|
|
20240628,134700,5935524000,28750,28750,28800,28750,318
|
|
20240628,134600,5926380950,28750,28700,28750,28700,137
|
|
20240628,134500,5922444900,28750,28750,28750,28750,88
|
|
20240628,134400,5919914900,28750,28750,28800,28750,314
|
|
20240628,134300,5910882400,28750,28750,28750,28700,88
|
|
20240628,134200,5908355150,28750,28700,28750,28700,32
|
|
20240628,134100,5907436500,28750,28700,28800,28700,177
|
|
20240628,134000,5902347450,28700,28800,28800,28700,48
|
|
20240628,133900,5900968250,28800,28750,28800,28700,359
|
|
20240628,133800,5890634700,28750,28750,28750,28750,370
|
|
20240628,133700,5879997200,28750,28750,28750,28750,90
|
|
20240628,133600,5877409700,28750,28750,28750,28750,233
|
|
20240628,133500,5870710950,28750,28800,28800,28750,104
|
|
20240628,133400,5867720300,28750,28750,28750,28750,55
|
|
20240628,133300,5866139050,28750,28800,28800,28750,301
|
|
20240628,133200,5857477300,28800,28750,28800,28750,528
|
|
20240628,133100,5842287500,28800,28800,28800,28800,217
|
|
20240628,133000,5836037900,28850,28800,28850,28800,38
|
|
20240628,132900,5834942900,28800,28800,28850,28800,131
|
|
20240628,132800,5831169450,28800,28800,28800,28800,128
|
|
20240628,132700,5827483050,28800,28800,28800,28800,254
|
|
20240628,132600,5820167850,28850,28800,28850,28750,225
|
|
20240628,132500,5813689400,28800,28800,28850,28800,248
|
|
20240628,132400,5806546450,28800,28800,28800,28750,316
|
|
20240628,132300,5797446950,28850,28800,28850,28800,125
|
|
20240628,132200,5793843200,28800,28850,28850,28800,202
|
|
20240628,132100,5788024550,28850,28850,28850,28850,11
|
|
20240628,132000,5787707200,28800,28850,28850,28800,57
|
|
20240628,131900,5786065500,28850,28800,28850,28800,126
|
|
20240628,131800,5782431700,28800,28800,28850,28750,548
|
|
20240628,131700,5766651550,28800,28750,28800,28750,7
|
|
20240628,131600,5766450250,28750,28800,28800,28750,51
|
|
20240628,131500,5764982750,28750,28750,28800,28750,133
|
|
20240628,131400,5761158700,28800,28800,28800,28750,276
|
|
20240628,131300,5753212200,28800,28750,28800,28750,64
|
|
20240628,131200,5751371850,28750,28800,28800,28750,170
|
|
20240628,131100,5746477200,28750,28800,28800,28750,149
|
|
20240628,131000,5742189650,28800,28800,28800,28750,58
|
|
20240628,130900,5740520200,28800,28800,28850,28800,443
|
|
20240628,130800,5727750650,28800,28800,28800,28800,170
|
|
20240628,130700,5722854650,28800,28800,28850,28800,114
|
|
20240628,130600,5719571400,28800,28800,28800,28800,65
|
|
20240628,130500,5717699400,28800,28800,28850,28800,2171
|
|
20240628,130400,5655171250,28800,28800,28850,28800,406
|
|
20240628,130300,5643471500,28800,28800,28850,28800,57
|
|
20240628,130200,5641829350,28800,28850,28850,28800,38
|
|
20240628,130100,5640734900,28800,28800,28800,28800,30
|
|
20240628,130000,5639870900,28800,28800,28800,28800,84
|
|
20240628,125900,5637451700,28850,28800,28850,28800,229
|
|
20240628,125800,5630847100,28850,28850,28850,28850,150
|
|
20240628,125700,5626519600,28850,28850,28900,28850,370
|
|
20240628,125600,5615835100,28850,28850,28850,28850,219
|
|
20240628,125500,5609516950,28850,28800,28850,28800,456
|
|
20240628,125400,5596363950,28800,28850,28900,28800,3735
|
|
20240628,125300,5488609200,28800,28800,28800,28800,212
|
|
20240628,125200,5482503600,28800,28800,28800,28800,52
|
|
20240628,125100,5481006000,28800,28800,28800,28800,614
|
|
20240628,125000,5463322800,28750,28750,28750,28750,128
|
|
20240628,124900,5459642800,28800,28800,28800,28800,7
|
|
20240628,124800,5459441200,28800,28800,28800,28800,116
|
|
20240628,124700,5456100400,28800,28800,28800,28800,38
|
|
20240628,124600,5455006000,28850,28850,28850,28850,2
|
|
20240628,124500,5454948300,28800,28850,28850,28800,132
|
|
20240628,124400,5451144150,28850,28850,28850,28850,1
|
|
20240628,124300,5451115300,28850,28850,28850,28850,234
|
|
20240628,124200,5444364400,28900,28850,28900,28800,98
|
|
20240628,124100,5441537350,28850,28850,28900,28800,959
|
|
20240628,124000,5413867600,28850,28850,28850,28800,3214
|
|
20240628,123900,5321145150,28900,28800,28900,28750,3481
|
|
20240628,123800,5220784450,28800,28750,28800,28750,2320
|
|
20240628,123700,5154017550,28800,28800,28800,28800,323
|
|
20240628,123600,5144715150,28800,28750,28800,28750,332
|
|
20240628,123500,5135154950,28800,28800,28800,28800,11
|
|
20240628,123400,5134838150,28750,28750,28750,28750,68
|
|
20240628,123300,5132883150,28750,28800,28850,28750,98
|
|
20240628,123200,5130061700,28800,28750,28800,28750,133
|
|
20240628,123100,5126231400,28750,28750,28800,28750,186
|
|
20240628,123000,5120879700,28800,28750,28800,28750,110
|
|
20240628,122900,5117712200,28800,28750,28800,28750,70
|
|
20240628,122800,5115697700,28800,28800,28850,28800,292
|
|
20240628,122700,5107287450,28800,28800,28850,28800,1495
|
|
20240628,122600,5064230950,28800,28800,28800,28750,634
|
|
20240628,122500,5045973200,28750,28750,28750,28750,60
|
|
20240628,122400,5044248200,28750,28800,28850,28750,129
|
|
20240628,122300,5040533200,28800,28800,28800,28800,78
|
|
20240628,122200,5038286800,28800,28700,28850,28700,5113
|
|
20240628,122100,4891198200,28650,28650,28650,28650,35
|
|
20240628,122000,4890195450,28650,28650,28650,28650,60
|
|
20240628,121900,4888476450,28650,28650,28650,28650,30
|
|
20240628,121800,4887616950,28700,28700,28700,28700,41
|
|
20240628,121700,4886440250,28700,28700,28700,28650,65
|
|
20240628,121600,4884576150,28650,28650,28700,28650,101
|
|
20240628,121500,4881681950,28650,28650,28700,28650,31
|
|
20240628,121400,4880793700,28700,28700,28700,28700,5
|
|
20240628,121300,4880650200,28700,28650,28700,28650,290
|
|
20240628,121200,4872329850,28650,28700,28700,28650,134
|
|
20240628,121100,4868488100,28700,28700,28750,28700,495
|
|
20240628,121000,4854281000,28700,28700,28700,28650,1521
|
|
20240628,120900,4810630950,28700,28700,28750,28700,284
|
|
20240628,120800,4802479600,28700,28700,28700,28700,219
|
|
20240628,120700,4796194300,28750,28750,28750,28750,74
|
|
20240628,120600,4794066800,28700,28750,28750,28700,94
|
|
20240628,120500,4791365300,28700,28700,28750,28650,4989
|
|
20240628,120400,4648158350,28700,28700,28700,28700,1060
|
|
20240628,120300,4617736350,28700,28650,28700,28650,590
|
|
20240628,120200,4600832000,28650,28700,28700,28650,1380
|
|
20240628,120100,4561293900,28650,28650,28700,28650,369
|
|
20240628,120000,4550709350,28700,28700,28700,28650,568
|
|
20240628,115900,4534410600,28700,28650,28700,28600,5853
|
|
20240628,115800,4366692800,28650,28650,28700,28650,212
|
|
20240628,115700,4360618950,28700,28650,28700,28650,243
|
|
20240628,115600,4353654850,28650,28650,28650,28650,40
|
|
20240628,115500,4352508850,28700,28600,28700,28600,224
|
|
20240628,115400,4346083000,28600,28650,28650,28600,227
|
|
20240628,115300,4339584300,28700,28650,28700,28600,848
|
|
20240628,115200,4315310750,28650,28650,28700,28650,19
|
|
20240628,115100,4314766250,28650,28650,28700,28650,432
|
|
20240628,115000,4302384350,28650,28600,28650,28600,775
|
|
20240628,114900,4280180850,28600,28600,28650,28600,63
|
|
20240628,114800,4278378500,28650,28650,28650,28650,0
|
|
20240628,114700,4278378500,28650,28650,28650,28600,495
|
|
20240628,114600,4264209500,28650,28600,28650,28600,111
|
|
20240628,114500,4261034600,28600,28600,28600,28600,120
|
|
20240628,114400,4257602600,28600,28600,28650,28600,68
|
|
20240628,114300,4255657750,28600,28600,28600,28600,64
|
|
20240628,114200,4253827350,28600,28600,28600,28600,29
|
|
20240628,114100,4252997950,28650,28650,28650,28650,6
|
|
20240628,114000,4252826050,28650,28650,28650,28650,330
|
|
20240628,113900,4243371550,28650,28650,28650,28650,1737
|
|
20240628,113800,4193606500,28600,28600,28600,28600,20
|
|
20240628,113700,4193034500,28600,28600,28650,28600,538
|
|
20240628,113600,4177627200,28650,28550,28650,28550,6186
|
|
20240628,113500,4000701850,28550,28550,28600,28550,1122
|
|
20240628,113400,3968660650,28550,28550,28550,28550,4425
|
|
20240628,113300,3842326900,28500,28450,28550,28450,716
|
|
20240628,113200,3821921100,28500,28450,28500,28450,101
|
|
20240628,113100,3819046750,28500,28500,28500,28500,274
|
|
20240628,113000,3811237750,28450,28550,28550,28450,1487
|
|
20240628,112900,3768859100,28500,28500,28500,28500,0
|
|
20240628,112800,3768859100,28500,28550,28550,28500,487
|
|
20240628,112700,3754959600,28500,28500,28500,28500,274
|
|
20240628,112600,3747150600,28500,28500,28500,28500,96
|
|
20240628,112500,3744414600,28550,28550,28550,28500,528
|
|
20240628,112400,3729341200,28600,28550,28600,28550,1551
|
|
20240628,112300,3685059600,28550,28550,28550,28550,1006
|
|
20240628,112200,3656338300,28550,28500,28550,28500,4065
|
|
20240628,112100,3540428050,28500,28500,28500,28500,2259
|
|
20240628,112000,3476046550,28550,28550,28550,28550,9
|
|
20240628,111900,3475789600,28550,28500,28550,28500,39
|
|
20240628,111800,3474677550,28500,28500,28500,28500,310
|
|
20240628,111700,3465842550,28500,28500,28500,28500,1006
|
|
20240628,111600,3437171550,28450,28450,28500,28450,87
|
|
20240628,111500,3434695850,28450,28450,28450,28450,228
|
|
20240628,111400,3428209250,28450,28450,28450,28450,105
|
|
20240628,111300,3425222000,28450,28450,28450,28450,0
|
|
20240628,111200,3425222000,28450,28450,28450,28450,28
|
|
20240628,111100,3424425400,28500,28500,28500,28500,963
|
|
20240628,111000,3396979900,28500,28500,28550,28500,104
|
|
20240628,110900,3394015350,28500,28550,28550,28500,1317
|
|
20240628,110800,3356421700,28500,28400,28500,28400,2531
|
|
20240628,110700,3284316300,28400,28400,28400,28400,44
|
|
20240628,110600,3283066700,28400,28450,28450,28400,123
|
|
20240628,110500,3279572850,28400,28400,28400,28400,48
|
|
20240628,110400,3278209650,28450,28400,28450,28400,224
|
|
20240628,110300,3271847500,28400,28400,28400,28400,90
|
|
20240628,110200,3269291500,28400,28400,28400,28400,29
|
|
20240628,110100,3268467900,28400,28400,28400,28400,1
|
|
20240628,110000,3268439500,28400,28400,28400,28400,0
|
|
20240628,105900,3268439500,28400,28500,28500,28400,232
|
|
20240628,105800,3261849350,28400,28450,28450,28400,44
|
|
20240628,105700,3260598050,28450,28450,28450,28450,88
|
|
20240628,105600,3258094450,28450,28450,28450,28450,15
|
|
20240628,105500,3257667700,28350,28400,28450,28350,4552
|
|
20240628,105400,3128596800,28450,28450,28450,28450,6
|
|
20240628,105300,3128426100,28450,28450,28450,28450,183
|
|
20240628,105200,3123219750,28450,28450,28450,28450,3070
|
|
20240628,105100,3035878250,28450,28450,28450,28450,120
|
|
20240628,105000,3032464250,28450,28400,28450,28400,1016
|
|
20240628,104900,3003559850,28350,28350,28400,28300,1832
|
|
20240628,104800,2951675450,28350,28350,28350,28300,4551
|
|
20240628,104700,2822656900,28300,28350,28400,28300,3626
|
|
20240628,104600,2719938500,28350,28350,28350,28350,0
|
|
20240628,104500,2719938500,28350,28350,28350,28350,98
|
|
20240628,104400,2717160200,28350,28450,28450,28350,67
|
|
20240628,104300,2715259100,28350,28350,28350,28350,2
|
|
20240628,104200,2715202400,28450,28400,28450,28400,36
|
|
20240628,104100,2714179350,28450,28400,28450,28400,152
|
|
20240628,104000,2709859750,28400,28400,28400,28400,50
|
|
20240628,103900,2708439750,28400,28400,28400,28400,34
|
|
20240628,103800,2707474150,28450,28450,28450,28450,100
|
|
20240628,103700,2704629150,28450,28450,28450,28450,74
|
|
20240628,103600,2702523850,28500,28400,28500,28400,38
|
|
20240628,103500,2701444050,28500,28400,28500,28400,209
|
|
20240628,103400,2695507850,28500,28500,28500,28500,9
|
|
20240628,103300,2695251350,28500,28500,28500,28500,166
|
|
20240628,103200,2690520350,28500,28500,28550,28500,19
|
|
20240628,103100,2689978650,28550,28350,28550,28350,2920
|
|
20240628,103000,2606758300,28450,28350,28450,28350,3106
|
|
20240628,102900,2518456850,28350,28400,28400,28350,46
|
|
20240628,102800,2517151200,28350,28350,28350,28350,9
|
|
20240628,102700,2516896050,28350,28350,28350,28350,50
|
|
20240628,102600,2515478550,28350,28350,28350,28350,104
|
|
20240628,102500,2512530150,28400,28400,28400,28400,528
|
|
20240628,102400,2497534950,28400,28400,28400,28400,1
|
|
20240628,102300,2497506550,28400,28450,28450,28400,96
|
|
20240628,102200,2494779300,28400,28400,28450,28400,189
|
|
20240628,102100,2489410500,28350,28350,28400,28350,440
|
|
20240628,102000,2476915550,28400,28400,28400,28400,5
|
|
20240628,101900,2476773550,28400,28450,28500,28400,1389
|
|
20240628,101800,2437316200,28450,28450,28450,28450,60
|
|
20240628,101700,2435609200,28500,28450,28500,28450,58
|
|
20240628,101600,2433957500,28450,28450,28450,28450,400
|
|
20240628,101500,2422577500,28450,28450,28450,28450,795
|
|
20240628,101400,2399959750,28450,28450,28450,28450,2
|
|
20240628,101300,2399902850,28450,28500,28500,28450,43
|
|
20240628,101200,2398677450,28500,28500,28500,28500,12
|
|
20240628,101100,2398335450,28450,28500,28500,28450,172
|
|
20240628,101000,2393437500,28500,28500,28500,28450,311
|
|
20240628,100900,2384574250,28500,28500,28500,28450,501
|
|
20240628,100800,2370296800,28500,28500,28500,28450,433
|
|
20240628,100700,2357959400,28500,28500,28550,28500,1614
|
|
20240628,100600,2311956300,28500,28450,28500,28450,5130
|
|
20240628,100500,2165951350,28500,28500,28500,28450,1754
|
|
20240628,100400,2116012350,28500,28500,28500,28450,214
|
|
20240628,100300,2109918550,28500,28500,28500,28400,112
|
|
20240628,100200,2106727750,28500,28450,28500,28400,430
|
|
20240628,100100,2094491000,28400,28450,28450,28400,525
|
|
20240628,100000,2079574750,28450,28500,28500,28450,180
|
|
20240628,095900,2074451150,28500,28500,28500,28400,214
|
|
20240628,095800,2068364250,28500,28500,28500,28500,46
|
|
20240628,095700,2067053250,28450,28450,28450,28450,231
|
|
20240628,095600,2060481300,28500,28500,28500,28500,310
|
|
20240628,095500,2051646300,28500,28500,28500,28500,65
|
|
20240628,095400,2049793800,28450,28450,28500,28450,2517
|
|
20240628,095300,1978133450,28400,28450,28450,28400,2460
|
|
20240628,095200,1908165050,28450,28500,28500,28450,1758
|
|
20240628,095100,1858118050,28450,28400,28450,28400,2218
|
|
20240628,095000,1795016400,28450,28450,28450,28400,1217
|
|
20240628,094900,1760444450,28450,28450,28450,28400,1226
|
|
20240628,094800,1725568750,28450,28350,28450,28300,2127
|
|
20240628,094700,1665232350,28350,28300,28350,28250,2639
|
|
20240628,094600,1590563700,28350,28350,28350,28250,579
|
|
20240628,094500,1574173750,28350,28300,28350,28250,97
|
|
20240628,094400,1571425150,28300,28300,28350,28300,409
|
|
20240628,094300,1559849350,28300,28300,28350,28300,362
|
|
20240628,094200,1549602650,28300,28300,28300,28250,641
|
|
20240628,094100,1531466900,28300,28300,28300,28300,26
|
|
20240628,094000,1530731100,28300,28300,28300,28300,75
|
|
20240628,093900,1528608600,28300,28300,28300,28300,94
|
|
20240628,093800,1525948400,28300,28300,28300,28250,1110
|
|
20240628,093700,1494568650,28300,28300,28350,28300,354
|
|
20240628,093600,1484549900,28300,28300,28350,28300,573
|
|
20240628,093500,1468332900,28300,28300,28300,28250,1430
|
|
20240628,093400,1427897350,28250,28250,28250,28250,452
|
|
20240628,093300,1415128350,28200,28200,28200,28200,3
|
|
20240628,093200,1415043750,28250,28200,28250,28200,103
|
|
20240628,093100,1412138550,28200,28250,28250,28200,352
|
|
20240628,093000,1402211100,28200,28250,28250,28200,550
|
|
20240628,092900,1386695600,28200,28250,28250,28200,389
|
|
20240628,092800,1375706950,28300,28200,28300,28200,570
|
|
20240628,092700,1359579150,28300,28300,28350,28200,1986
|
|
20240628,092600,1303403300,28300,28350,28350,28250,151
|
|
20240628,092500,1299127950,28300,28250,28300,28200,2097
|
|
20240628,092400,1239859300,28300,28200,28300,28200,1644
|
|
20240628,092300,1193418350,28250,28250,28300,28250,229
|
|
20240628,092200,1186948800,28300,28250,28300,28250,1894
|
|
20240628,092100,1133431800,28300,28400,28400,28300,1857
|
|
20240628,092000,1080815800,28400,28400,28400,28350,790
|
|
20240628,091900,1058384400,28450,28300,28450,28300,159
|
|
20240628,091800,1053861600,28450,28400,28500,28350,1896
|
|
20240628,091700,999966000,28350,28450,28450,28350,1155
|
|
20240628,091600,967137000,28450,28500,28550,28400,3094
|
|
20240628,091500,879037550,28550,28600,28600,28500,1067
|
|
20240628,091400,848574700,28600,28600,28600,28500,2461
|
|
20240628,091300,778319050,28600,28550,28600,28550,2571
|
|
20240628,091200,704909400,28550,28500,28550,28500,3565
|
|
20240628,091100,603142000,28500,28450,28550,28450,1077
|
|
20240628,091000,572417250,28450,28450,28500,28450,270
|
|
20240628,090900,564730250,28450,28550,28600,28350,1188
|
|
20240628,090800,530822150,28550,28450,28550,28400,2520
|
|
20240628,090700,459002900,28450,28400,28450,28400,771
|
|
20240628,090600,437089450,28500,28350,28550,28350,3157
|
|
20240628,090500,347173050,28400,28200,28400,28200,1032
|
|
20240628,090400,317972450,28200,28200,28200,28150,1533
|
|
20240628,090300,274800400,28200,28200,28200,28100,111
|
|
20240628,090200,271679150,28300,28450,28450,28100,2793
|
|
20240628,090100,192775000,28450,28200,28450,28200,3270
|
|
20240628,090000,99771300,28300,28250,28400,28250,3420
|