600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,185700,3584915200,22500,22500,22500,22500,2263
|
|
20240627,185600,3584915200,22500,22500,22500,22500,0
|
|
20240627,185500,3584915200,22500,22500,22500,22500,0
|
|
20240627,185400,3584915200,22500,22500,22500,22500,0
|
|
20240627,185300,3584915200,22500,22500,22500,22500,0
|
|
20240627,185200,3584915200,22500,22500,22500,22500,0
|
|
20240627,185100,3584915200,22500,22500,22500,22500,0
|
|
20240627,185000,3584915200,22500,22500,22500,22500,0
|
|
20240627,184900,3584915200,22500,22500,22500,22500,0
|
|
20240627,184800,3584915200,22500,22500,22500,22500,0
|
|
20240627,184700,3584915200,22500,22500,22500,22500,0
|
|
20240627,184600,3584915200,22500,22500,22500,22500,0
|
|
20240627,184500,3584915200,22500,22500,22500,22500,0
|
|
20240627,184400,3584915200,22500,22500,22500,22500,0
|
|
20240627,184300,3584915200,22500,22500,22500,22500,0
|
|
20240627,184200,3584915200,22500,22500,22500,22500,0
|
|
20240627,184100,3584915200,22500,22500,22500,22500,0
|
|
20240627,184000,3584915200,22500,22500,22500,22500,0
|
|
20240627,183900,3584915200,22500,22500,22500,22500,0
|
|
20240627,183800,3584915200,22500,22500,22500,22500,0
|
|
20240627,183700,3584915200,22500,22500,22500,22500,0
|
|
20240627,183600,3584915200,22500,22500,22500,22500,0
|
|
20240627,183500,3584915200,22500,22500,22500,22500,0
|
|
20240627,183400,3584915200,22500,22500,22500,22500,0
|
|
20240627,183300,3584915200,22500,22500,22500,22500,0
|
|
20240627,183200,3584915200,22500,22500,22500,22500,0
|
|
20240627,183100,3584915200,22500,22500,22500,22500,0
|
|
20240627,183000,3584915200,22500,22500,22500,22500,0
|
|
20240627,182900,3584915200,22500,22500,22500,22500,0
|
|
20240627,182800,3584915200,22500,22500,22500,22500,0
|
|
20240627,182700,3584915200,22500,22500,22500,22500,2263
|
|
20240627,182600,3584915200,22500,22500,22500,22500,0
|
|
20240627,182500,3584915200,22500,22500,22500,22500,0
|
|
20240627,182400,3584915200,22500,22500,22500,22500,0
|
|
20240627,182300,3584915200,22500,22500,22500,22500,0
|
|
20240627,182200,3584915200,22500,22500,22500,22500,0
|
|
20240627,182100,3584915200,22500,22500,22500,22500,0
|
|
20240627,182000,3584915200,22500,22500,22500,22500,0
|
|
20240627,181900,3584915200,22500,22500,22500,22500,0
|
|
20240627,181800,3584915200,22500,22500,22500,22500,0
|
|
20240627,181700,3584915200,22500,22500,22500,22500,0
|
|
20240627,181600,3584915200,22500,22500,22500,22500,0
|
|
20240627,181500,3584915200,22500,22500,22500,22500,0
|
|
20240627,181400,3584915200,22500,22500,22500,22500,0
|
|
20240627,181300,3584915200,22500,22500,22500,22500,0
|
|
20240627,181200,3584915200,22500,22500,22500,22500,0
|
|
20240627,181100,3584915200,22500,22500,22500,22500,0
|
|
20240627,181000,3584915200,22500,22500,22500,22500,0
|
|
20240627,180900,3584915200,22500,22500,22500,22500,0
|
|
20240627,180800,3584915200,22500,22500,22500,22500,0
|
|
20240627,180700,3584915200,22500,22500,22500,22500,0
|
|
20240627,180600,3584915200,22500,22500,22500,22500,0
|
|
20240627,180500,3584915200,22500,22500,22500,22500,0
|
|
20240627,180400,3584915200,22500,22500,22500,22500,0
|
|
20240627,180300,3584915200,22500,22500,22500,22500,0
|
|
20240627,180200,3584915200,22500,22500,22500,22500,0
|
|
20240627,180100,3584915200,22500,22500,22500,22500,0
|
|
20240627,180000,3584915200,22500,22500,22500,22500,0
|
|
20240627,175900,3584915200,22500,22500,22500,22500,0
|
|
20240627,175800,3584915200,22500,22500,22500,22500,0
|
|
20240627,175700,3584915200,22500,22500,22500,22500,2263
|
|
20240627,175600,3584915200,22500,22500,22500,22500,0
|
|
20240627,175500,3584915200,22500,22500,22500,22500,0
|
|
20240627,175400,3584915200,22500,22500,22500,22500,0
|
|
20240627,175300,3584915200,22500,22500,22500,22500,0
|
|
20240627,175200,3584915200,22500,22500,22500,22500,0
|
|
20240627,175100,3584915200,22500,22500,22500,22500,0
|
|
20240627,175000,3584915200,22500,22500,22500,22500,0
|
|
20240627,174900,3584915200,22500,22500,22500,22500,0
|
|
20240627,174800,3584915200,22500,22500,22500,22500,0
|
|
20240627,174700,3584915200,22500,22500,22500,22500,0
|
|
20240627,174600,3584915200,22500,22500,22500,22500,0
|
|
20240627,174500,3584915200,22500,22500,22500,22500,0
|
|
20240627,174400,3584915200,22500,22500,22500,22500,0
|
|
20240627,174300,3584915200,22500,22500,22500,22500,0
|
|
20240627,174200,3584915200,22500,22500,22500,22500,0
|
|
20240627,174100,3584915200,22500,22500,22500,22500,0
|
|
20240627,174000,3584915200,22500,22500,22500,22500,0
|
|
20240627,173900,3584915200,22500,22500,22500,22500,0
|
|
20240627,173800,3584915200,22500,22500,22500,22500,0
|
|
20240627,173700,3584915200,22500,22500,22500,22500,0
|
|
20240627,173600,3584915200,22500,22500,22500,22500,0
|
|
20240627,173500,3584915200,22500,22500,22500,22500,0
|
|
20240627,173400,3584915200,22500,22500,22500,22500,0
|
|
20240627,173300,3584915200,22500,22500,22500,22500,0
|
|
20240627,173200,3584915200,22500,22500,22500,22500,0
|
|
20240627,173100,3584915200,22500,22500,22500,22500,0
|
|
20240627,173000,3584915200,22500,22500,22500,22500,0
|
|
20240627,172900,3584915200,22500,22500,22500,22500,0
|
|
20240627,172800,3584915200,22500,22500,22500,22500,0
|
|
20240627,172700,3584915200,22500,22500,22500,22500,2263
|
|
20240627,172600,3584915200,22500,22500,22500,22500,0
|
|
20240627,172500,3584915200,22500,22500,22500,22500,0
|
|
20240627,172400,3584915200,22500,22500,22500,22500,0
|
|
20240627,172300,3584915200,22500,22500,22500,22500,0
|
|
20240627,172200,3584915200,22500,22500,22500,22500,0
|
|
20240627,172100,3584915200,22500,22500,22500,22500,0
|
|
20240627,172000,3584915200,22500,22500,22500,22500,0
|
|
20240627,171900,3584915200,22500,22500,22500,22500,0
|
|
20240627,171800,3584915200,22500,22500,22500,22500,0
|
|
20240627,171700,3584915200,22500,22500,22500,22500,0
|
|
20240627,171600,3584915200,22500,22500,22500,22500,0
|
|
20240627,171500,3584915200,22500,22500,22500,22500,0
|
|
20240627,171400,3584915200,22500,22500,22500,22500,0
|
|
20240627,171300,3584915200,22500,22500,22500,22500,0
|
|
20240627,171200,3584915200,22500,22500,22500,22500,0
|
|
20240627,171100,3584915200,22500,22500,22500,22500,0
|
|
20240627,171000,3584915200,22500,22500,22500,22500,0
|
|
20240627,170900,3584915200,22500,22500,22500,22500,0
|
|
20240627,170800,3584915200,22500,22500,22500,22500,0
|
|
20240627,170700,3584915200,22500,22500,22500,22500,0
|
|
20240627,170600,3584915200,22500,22500,22500,22500,0
|
|
20240627,170500,3584915200,22500,22500,22500,22500,0
|
|
20240627,170400,3584915200,22500,22500,22500,22500,0
|
|
20240627,170300,3584915200,22500,22500,22500,22500,0
|
|
20240627,170200,3584915200,22500,22500,22500,22500,0
|
|
20240627,170100,3584915200,22500,22500,22500,22500,0
|
|
20240627,170000,3584915200,22500,22500,22500,22500,0
|
|
20240627,165900,3584915200,22500,22500,22500,22500,0
|
|
20240627,165800,3584915200,22500,22500,22500,22500,0
|
|
20240627,165700,3584915200,22500,22500,22500,22500,2263
|
|
20240627,165600,3584915200,22500,22500,22500,22500,0
|
|
20240627,165500,3584915200,22500,22500,22500,22500,0
|
|
20240627,165400,3584915200,22500,22500,22500,22500,0
|
|
20240627,165300,3584915200,22500,22500,22500,22500,0
|
|
20240627,165200,3584915200,22500,22500,22500,22500,0
|
|
20240627,165100,3584915200,22500,22500,22500,22500,0
|
|
20240627,165000,3584915200,22500,22500,22500,22500,0
|
|
20240627,164900,3584915200,22500,22500,22500,22500,0
|
|
20240627,164800,3584915200,22500,22500,22500,22500,0
|
|
20240627,164700,3584915200,22500,22500,22500,22500,0
|
|
20240627,164600,3584915200,22500,22500,22500,22500,0
|
|
20240627,164500,3584915200,22500,22500,22500,22500,0
|
|
20240627,164400,3584915200,22500,22500,22500,22500,0
|
|
20240627,164300,3584915200,22500,22500,22500,22500,0
|
|
20240627,164200,3584915200,22500,22500,22500,22500,0
|
|
20240627,164100,3584915200,22500,22500,22500,22500,0
|
|
20240627,164000,3584915200,22500,22500,22500,22500,0
|
|
20240627,163900,3584915200,22500,22500,22500,22500,0
|
|
20240627,163800,3584915200,22500,22500,22500,22500,0
|
|
20240627,163700,3584915200,22500,22500,22500,22500,0
|
|
20240627,163600,3584915200,22500,22500,22500,22500,0
|
|
20240627,163500,3584915200,22500,22500,22500,22500,0
|
|
20240627,163400,3584915200,22500,22500,22500,22500,0
|
|
20240627,163300,3584915200,22500,22500,22500,22500,0
|
|
20240627,163200,3584915200,22500,22500,22500,22500,0
|
|
20240627,163100,3584915200,22500,22500,22500,22500,0
|
|
20240627,163000,3584915200,22500,22500,22500,22500,0
|
|
20240627,162900,3584915200,22500,22500,22500,22500,0
|
|
20240627,162800,3584915200,22500,22500,22500,22500,0
|
|
20240627,162700,3584915200,22500,22500,22500,22500,2263
|
|
20240627,162600,3584915200,22500,22500,22500,22500,0
|
|
20240627,162500,3584915200,22500,22500,22500,22500,0
|
|
20240627,162400,3584915200,22500,22500,22500,22500,0
|
|
20240627,162300,3584915200,22500,22500,22500,22500,0
|
|
20240627,162200,3584915200,22500,22500,22500,22500,0
|
|
20240627,162100,3584915200,22500,22500,22500,22500,0
|
|
20240627,162000,3584915200,22500,22500,22500,22500,0
|
|
20240627,161900,3584915200,22500,22500,22500,22500,0
|
|
20240627,161800,3584915200,22500,22500,22500,22500,0
|
|
20240627,161700,3584915200,22500,22500,22500,22500,0
|
|
20240627,161600,3584915200,22500,22500,22500,22500,0
|
|
20240627,161500,3584915200,22500,22500,22500,22500,0
|
|
20240627,161400,3584915200,22500,22500,22500,22500,0
|
|
20240627,161300,3584915200,22500,22500,22500,22500,0
|
|
20240627,161200,3584915200,22500,22500,22500,22500,0
|
|
20240627,161100,3584915200,22500,22500,22500,22500,0
|
|
20240627,161000,3584915200,22500,22500,22500,22500,0
|
|
20240627,160900,3584915200,22500,22500,22500,22500,0
|
|
20240627,160800,3584915200,22500,22500,22500,22500,0
|
|
20240627,160700,3584915200,22500,22500,22500,22500,0
|
|
20240627,160600,3584915200,22500,22500,22500,22500,0
|
|
20240627,160500,3584915200,22500,22500,22500,22500,0
|
|
20240627,160400,3584915200,22500,22500,22500,22500,0
|
|
20240627,160300,3584915200,22500,22500,22500,22500,0
|
|
20240627,160200,3584915200,22500,22500,22500,22500,0
|
|
20240627,160100,3584915200,22500,22500,22500,22500,0
|
|
20240627,160000,3584915200,22500,22500,22500,22500,0
|
|
20240627,155900,3584915200,22500,22500,22500,22500,0
|
|
20240627,155800,3584915200,22500,22500,22500,22500,0
|
|
20240627,155700,3584915200,22500,22500,22500,22500,2263
|
|
20240627,155600,3584915200,22500,22500,22500,22500,0
|
|
20240627,155500,3584915200,22500,22500,22500,22500,0
|
|
20240627,155400,3584915200,22500,22500,22500,22500,0
|
|
20240627,155300,3584915200,22500,22500,22500,22500,0
|
|
20240627,155200,3584915200,22500,22500,22500,22500,0
|
|
20240627,155100,3584915200,22500,22500,22500,22500,0
|
|
20240627,155000,3584915200,22500,22500,22500,22500,0
|
|
20240627,154900,3584915200,22500,22500,22500,22500,0
|
|
20240627,154800,3584915200,22500,22500,22500,22500,0
|
|
20240627,154700,3584915200,22500,22500,22500,22500,0
|
|
20240627,154600,3584915200,22500,22500,22500,22500,0
|
|
20240627,154500,3584915200,22500,22500,22500,22500,0
|
|
20240627,154400,3584915200,22500,22500,22500,22500,0
|
|
20240627,154300,3584915200,22500,22500,22500,22500,0
|
|
20240627,154200,3584915200,22500,22500,22500,22500,0
|
|
20240627,154100,3584915200,22500,22500,22500,22500,0
|
|
20240627,154000,3584915200,22500,22500,22500,22500,0
|
|
20240627,153900,3584915200,22500,22500,22500,22500,0
|
|
20240627,153800,3584915200,22500,22500,22500,22500,0
|
|
20240627,153700,3584915200,22500,22500,22500,22500,0
|
|
20240627,153600,3584915200,22500,22500,22500,22500,0
|
|
20240627,153500,3584915200,22500,22500,22500,22500,0
|
|
20240627,153400,3584915200,22500,22500,22500,22500,0
|
|
20240627,153300,3584915200,22500,22500,22500,22500,0
|
|
20240627,153200,3584915200,22500,22500,22500,22500,0
|
|
20240627,153100,3584915200,22500,22500,22500,22500,0
|
|
20240627,153000,3584915200,22500,22500,22500,22500,2263
|
|
20240627,152900,3533997700,22550,22550,22550,22550,0
|
|
20240627,152800,3533997700,22550,22550,22550,22550,0
|
|
20240627,152700,3533997700,22550,22550,22550,22550,0
|
|
20240627,152600,3533997700,22550,22550,22550,22550,0
|
|
20240627,152500,3533997700,22550,22550,22550,22550,0
|
|
20240627,152400,3533997700,22550,22550,22550,22550,0
|
|
20240627,152300,3533997700,22550,22550,22550,22550,0
|
|
20240627,152200,3533997700,22550,22550,22550,22550,0
|
|
20240627,152100,3533997700,22550,22550,22550,22550,0
|
|
20240627,152000,3533997700,22550,22550,22550,22550,0
|
|
20240627,151900,3533997700,22550,22550,22600,22500,339
|
|
20240627,151800,3526348750,22550,22550,22550,22550,487
|
|
20240627,151700,3515366900,22550,22650,22650,22550,1259
|
|
20240627,151600,3486920500,22650,22650,22650,22650,824
|
|
20240627,151500,3468256900,22650,22600,22650,22600,706
|
|
20240627,151400,3452294800,22550,22650,22650,22550,1341
|
|
20240627,151300,3421984250,22600,22600,22650,22600,748
|
|
20240627,151200,3405064700,22550,22600,22600,22550,927
|
|
20240627,151100,3384141200,22600,22600,22650,22550,586
|
|
20240627,151000,3370892850,22600,22650,22650,22550,792
|
|
20240627,150900,3352997750,22600,22650,22700,22600,1428
|
|
20240627,150800,3320712700,22650,22600,22700,22600,505
|
|
20240627,150700,3309268500,22700,22650,22700,22600,1568
|
|
20240627,150600,3273783000,22650,22700,22700,22650,1411
|
|
20240627,150500,3241756450,22700,22650,22700,22600,1368
|
|
20240627,150400,3210753400,22650,22650,22650,22600,1409
|
|
20240627,150300,3178853700,22650,22600,22650,22600,1492
|
|
20240627,150200,3145069750,22600,22600,22650,22600,663
|
|
20240627,150100,3130081800,22600,22600,22600,22550,609
|
|
20240627,150000,3116318800,22550,22550,22600,22550,1891
|
|
20240627,145900,3073599550,22550,22600,22600,22550,1914
|
|
20240627,145800,3030409450,22600,22600,22600,22550,1005
|
|
20240627,145700,3007705600,22550,22550,22600,22550,2601
|
|
20240627,145600,2948953700,22600,22550,22600,22550,547
|
|
20240627,145500,2936613600,22550,22600,22600,22500,897
|
|
20240627,145400,2916382950,22600,22550,22600,22500,1359
|
|
20240627,145300,2885731050,22550,22600,22600,22500,1395
|
|
20240627,145200,2854271750,22600,22600,22600,22550,603
|
|
20240627,145100,2840647950,22600,22600,22600,22550,972
|
|
20240627,145000,2818699800,22550,22550,22600,22550,584
|
|
20240627,144900,2805515950,22550,22550,22550,22500,1122
|
|
20240627,144800,2780247450,22550,22650,22650,22500,1800
|
|
20240627,144700,2739594600,22650,22600,22650,22600,1375
|
|
20240627,144600,2708474750,22650,22600,22650,22550,2479
|
|
20240627,144500,2652474000,22600,22550,22600,22500,3743
|
|
20240627,144400,2568040000,22500,22500,22550,22500,1228
|
|
20240627,144300,2540395100,22500,22500,22500,22450,1698
|
|
20240627,144200,2502200250,22450,22350,22450,22350,3898
|
|
20240627,144100,2414933600,22350,22300,22350,22250,2241
|
|
20240627,144000,2364949500,22300,22250,22300,22250,685
|
|
20240627,143900,2349704850,22200,22200,22200,22200,128
|
|
20240627,143800,2346863250,22200,22100,22250,22100,56
|
|
20240627,143700,2345620100,22250,22250,22300,22150,1384
|
|
20240627,143600,2314812150,22200,22200,22200,22200,506
|
|
20240627,143500,2303578950,22200,22200,22200,22150,206
|
|
20240627,143400,2299005800,22150,22150,22150,22150,18
|
|
20240627,143300,2298607100,22150,22150,22150,22150,433
|
|
20240627,143200,2289016150,22150,22150,22150,22150,32
|
|
20240627,143100,2288307350,22150,22150,22150,22150,0
|
|
20240627,143000,2288307350,22150,22100,22150,22100,35
|
|
20240627,142900,2287532300,22100,22100,22100,22100,484
|
|
20240627,142800,2276835900,22100,22150,22150,22100,223
|
|
20240627,142700,2271905900,22100,22100,22150,22100,171
|
|
20240627,142600,2268125800,22150,22150,22150,22150,32
|
|
20240627,142500,2267417000,22150,22150,22150,22150,46
|
|
20240627,142400,2266398100,22150,22150,22150,22150,50
|
|
20240627,142300,2265290600,22100,22150,22200,22100,237
|
|
20240627,142200,2260043700,22150,22150,22150,22150,32
|
|
20240627,142100,2259334900,22150,22150,22150,22150,70
|
|
20240627,142000,2257784400,22150,22200,22200,22150,86
|
|
20240627,141900,2255877950,22100,22100,22100,22100,0
|
|
20240627,141800,2255877950,22100,22100,22100,22100,0
|
|
20240627,141700,2255877950,22100,22100,22200,22100,48
|
|
20240627,141600,2254814050,22100,22150,22150,22100,782
|
|
20240627,141500,2237519400,22200,22200,22200,22200,2
|
|
20240627,141400,2237475000,22200,22150,22200,22150,57
|
|
20240627,141300,2236210400,22100,22100,22100,22100,80
|
|
20240627,141200,2234442400,22100,22150,22150,22100,81
|
|
20240627,141100,2232650750,22150,22150,22150,22150,76
|
|
20240627,141000,2230967350,22150,22150,22150,22150,5
|
|
20240627,140900,2230856600,22150,22100,22200,22100,124
|
|
20240627,140800,2228112650,22100,22100,22100,22100,10
|
|
20240627,140700,2227891650,22200,22200,22200,22200,25
|
|
20240627,140600,2227336650,22200,22200,22200,22100,1288
|
|
20240627,140500,2198798850,22200,22200,22200,22200,346
|
|
20240627,140400,2191117650,22200,22200,22250,22200,284
|
|
20240627,140300,2184811350,22250,22400,22400,22250,1720
|
|
20240627,140200,2146428750,22400,22450,22450,22400,123
|
|
20240627,140100,2143672950,22450,22400,22450,22400,258
|
|
20240627,140000,2137881750,22450,22450,22450,22450,169
|
|
20240627,135900,2134087700,22450,22350,22450,22350,674
|
|
20240627,135800,2118993800,22350,22300,22350,22300,357
|
|
20240627,135700,2111031150,22300,22250,22300,22250,357
|
|
20240627,135600,2103070150,22300,22300,22300,22300,31
|
|
20240627,135500,2102378850,22200,22150,22200,22150,1001
|
|
20240627,135400,2080156700,22150,22150,22150,22150,196
|
|
20240627,135300,2075815300,22150,22150,22150,22150,603
|
|
20240627,135200,2062458850,22150,22200,22200,22150,49
|
|
20240627,135100,2061372300,22200,22250,22250,22200,72
|
|
20240627,135000,2059771850,22250,22250,22250,22250,23
|
|
20240627,134900,2059260100,22200,22200,22200,22200,192
|
|
20240627,134800,2054997700,22150,22150,22150,22100,626
|
|
20240627,134700,2041142600,22150,22150,22150,22150,20
|
|
20240627,134600,2040699600,22150,22200,22200,22150,44
|
|
20240627,134500,2039723550,22300,22200,22300,22200,131
|
|
20240627,134400,2036812250,22200,22250,22250,22200,1327
|
|
20240627,134300,2007289600,22300,22350,22350,22300,71
|
|
20240627,134200,2005704750,22300,22300,22300,22250,482
|
|
20240627,134100,1994956250,22300,22250,22300,22250,186
|
|
20240627,134000,1990817250,22250,22250,22250,22250,31
|
|
20240627,133900,1990127500,22250,22250,22250,22200,226
|
|
20240627,133800,1985099500,22250,22250,22250,22250,114
|
|
20240627,133700,1982563000,22300,22250,22300,22250,41
|
|
20240627,133600,1981649200,22250,22250,22250,22250,0
|
|
20240627,133500,1981649200,22250,22300,22300,22250,111
|
|
20240627,133400,1979177900,22200,22250,22250,22200,139
|
|
20240627,133300,1976086150,22250,22300,22300,22250,316
|
|
20240627,133200,1969039400,22350,22350,22400,22300,305
|
|
20240627,133100,1962225150,22350,22300,22350,22300,341
|
|
20240627,133000,1954607850,22300,22150,22300,22150,216
|
|
20240627,132900,1949812450,22250,22200,22250,22150,317
|
|
20240627,132800,1942778450,22250,22200,22250,22150,204
|
|
20240627,132700,1938254700,22200,22450,22450,22200,599
|
|
20240627,132600,1924915150,22300,22400,22450,22300,1419
|
|
20240627,132500,1893135750,22450,22450,22450,22400,1543
|
|
20240627,132400,1858516000,22400,22450,22500,22300,2830
|
|
20240627,132300,1795119550,22500,22400,22500,22400,1639
|
|
20240627,132200,1758325350,22500,22400,22500,22350,2555
|
|
20240627,132100,1701002600,22400,22350,22550,22300,3690
|
|
20240627,132000,1618166000,22500,22300,22500,22300,10242
|
|
20240627,131900,1388306400,22300,22200,22300,22200,810
|
|
20240627,131800,1370275500,22200,22150,22200,22150,1104
|
|
20240627,131700,1345770350,22100,22150,22200,22100,1162
|
|
20240627,131600,1319974550,22200,22050,22200,22000,5552
|
|
20240627,131500,1197348400,22050,22050,22050,22050,423
|
|
20240627,131400,1188021250,22050,22050,22050,22050,0
|
|
20240627,131300,1188021250,22050,21950,22050,21950,167
|
|
20240627,131200,1184351000,21950,21950,21950,21950,3
|
|
20240627,131100,1184285150,22050,22050,22050,22050,33
|
|
20240627,131000,1183557500,22100,22100,22100,22100,1
|
|
20240627,130900,1183535400,21950,21950,21950,21950,60
|
|
20240627,130800,1182218400,22100,22050,22100,22050,181
|
|
20240627,130700,1178225800,22050,22000,22050,22000,592
|
|
20240627,130600,1165190800,22050,22100,22100,22050,274
|
|
20240627,130500,1159144100,22100,22000,22100,22000,237
|
|
20240627,130400,1153923500,22000,22100,22100,22000,210
|
|
20240627,130300,1149296500,22050,22100,22100,22050,114
|
|
20240627,130200,1146781250,22100,22100,22100,22100,20
|
|
20240627,130100,1146339250,22100,22100,22100,22100,0
|
|
20240627,130000,1146339250,22100,21950,22100,21950,32
|
|
20240627,125900,1145632200,22100,22100,22100,22100,312
|
|
20240627,125800,1138737000,22100,22100,22100,22100,45
|
|
20240627,125700,1137742500,22100,22100,22100,22100,30
|
|
20240627,125600,1137079500,21950,21950,21950,21950,0
|
|
20240627,125500,1137079500,21950,22100,22100,21950,33
|
|
20240627,125400,1136350350,22050,22050,22050,22050,20
|
|
20240627,125300,1135909350,22050,22050,22050,22050,1
|
|
20240627,125200,1135887300,22050,21900,22050,21900,3017
|
|
20240627,125100,1069470000,21900,21900,21900,21900,52
|
|
20240627,125000,1068331200,21900,21900,21900,21900,219
|
|
20240627,124900,1063535100,21950,21900,21950,21900,331
|
|
20240627,124800,1056284650,21900,21950,21950,21900,11
|
|
20240627,124700,1056043650,21950,21950,21950,21950,31
|
|
20240627,124600,1055363200,21950,21950,21950,21950,20
|
|
20240627,124500,1054924200,21950,22000,22000,21950,116
|
|
20240627,124400,1052373450,22000,22000,22000,22000,31
|
|
20240627,124300,1051691450,22000,22000,22000,22000,19
|
|
20240627,124200,1051273450,22000,22000,22000,22000,0
|
|
20240627,124100,1051273450,22000,21950,22000,21900,154
|
|
20240627,124000,1047896750,21950,21950,21950,21950,87
|
|
20240627,123900,1045987100,22000,22050,22050,22000,70
|
|
20240627,123800,1044445550,22050,22050,22050,22050,20
|
|
20240627,123700,1044004550,22050,22050,22050,22050,85
|
|
20240627,123600,1042130300,22050,22050,22050,22050,30
|
|
20240627,123500,1041468800,22000,22000,22000,22000,21
|
|
20240627,123400,1041006800,22000,22050,22050,22000,966
|
|
20240627,123300,1019748650,22100,22100,22100,22000,90
|
|
20240627,123200,1017763550,22100,22000,22100,22000,1121
|
|
20240627,123100,993009100,22050,22000,22050,22000,240
|
|
20240627,123000,987727550,22000,22050,22050,22000,142
|
|
20240627,122900,984600350,22100,22100,22150,22100,9
|
|
20240627,122800,984401200,22100,22100,22100,22100,664
|
|
20240627,122700,969726800,22050,22100,22100,22050,288
|
|
20240627,122600,963371200,22100,22150,22150,22100,698
|
|
20240627,122500,947916100,22150,22150,22150,22100,1085
|
|
20240627,122400,923883850,22150,22100,22150,22100,381
|
|
20240627,122300,915461450,22100,22100,22100,22050,484
|
|
20240627,122200,904777550,22100,22050,22100,22050,794
|
|
20240627,122100,887230250,22050,22000,22050,22000,781
|
|
20240627,122000,870027750,22000,22000,22000,22000,50
|
|
20240627,121900,868927750,22000,22000,22000,22000,3
|
|
20240627,121800,868861750,22000,22000,22000,22000,131
|
|
20240627,121700,865979750,22000,22000,22000,22000,70
|
|
20240627,121600,864439750,22000,22000,22000,22000,300
|
|
20240627,121500,857839750,22000,22000,22000,22000,30
|
|
20240627,121400,857179750,22000,22000,22000,22000,187
|
|
20240627,121300,853065750,22000,22000,22000,22000,7
|
|
20240627,121200,852911750,22050,22050,22050,22050,77
|
|
20240627,121100,851213900,22000,22000,22000,22000,27
|
|
20240627,121000,850619900,22000,22000,22050,22000,131
|
|
20240627,120900,847736350,22050,22050,22050,22050,410
|
|
20240627,120800,838695850,22050,22000,22050,22000,291
|
|
20240627,120700,832289350,21950,22000,22000,21950,32
|
|
20240627,120600,831585400,22000,22000,22000,22000,20
|
|
20240627,120500,831145400,22000,22000,22000,22000,10
|
|
20240627,120400,830925400,22000,22000,22000,22000,790
|
|
20240627,120300,813545400,21950,22000,22000,21950,101
|
|
20240627,120200,811324850,21950,21950,21950,21950,530
|
|
20240627,120100,799691350,21950,21950,21950,21950,20
|
|
20240627,120000,799252350,21950,21950,21950,21950,0
|
|
20240627,115900,799252350,21950,21950,21950,21950,31
|
|
20240627,115800,798571900,21900,21950,21950,21900,21
|
|
20240627,115700,798111000,22000,22000,22000,22000,90
|
|
20240627,115600,796131000,22000,22000,22000,22000,31
|
|
20240627,115500,795449000,21900,21900,21900,21900,7
|
|
20240627,115400,795295700,22000,22000,22000,22000,30
|
|
20240627,115300,794635700,21950,22050,22100,21950,1304
|
|
20240627,115200,765957700,22100,22100,22100,22100,34
|
|
20240627,115100,765206300,22050,22050,22100,22000,1564
|
|
20240627,115000,730748150,22000,22000,22100,22000,34
|
|
20240627,114900,729999400,22050,22050,22100,22050,1178
|
|
20240627,114800,704024450,22050,21950,22050,21950,1840
|
|
20240627,114700,663551650,21900,21900,21900,21900,441
|
|
20240627,114600,653893750,21900,21900,21900,21900,31
|
|
20240627,114500,653214850,21750,21750,21750,21750,18
|
|
20240627,114400,652823350,21850,21850,21850,21850,0
|
|
20240627,114300,652823350,21850,21850,21850,21850,798
|
|
20240627,114200,635387050,21850,21800,21850,21800,40
|
|
20240627,114100,634514050,21800,21800,21800,21800,0
|
|
20240627,114000,634514050,21800,21800,21800,21800,31
|
|
20240627,113900,633838250,21700,21700,21700,21700,10
|
|
20240627,113800,633621250,21700,21850,21850,21700,342
|
|
20240627,113700,626180800,21800,21800,21800,21800,179
|
|
20240627,113600,622278600,21750,21750,21750,21750,100
|
|
20240627,113500,620103600,21800,21700,21800,21700,32
|
|
20240627,113400,619406100,21600,21600,21600,21600,0
|
|
20240627,113300,619406100,21600,21650,21650,21600,222
|
|
20240627,113200,614609500,21750,21700,21750,21650,70
|
|
20240627,113100,613089500,21750,21750,21750,21750,3
|
|
20240627,113000,613024250,21650,21650,21800,21650,60
|
|
20240627,112900,611720750,21650,21800,21800,21600,41
|
|
20240627,112800,610830550,21600,21600,21600,21600,30
|
|
20240627,112700,610182550,21600,21600,21700,21600,175
|
|
20240627,112600,606387850,21600,21600,21650,21600,314
|
|
20240627,112500,599594850,21600,21600,21600,21600,29
|
|
20240627,112400,598968450,21700,21650,21700,21600,269
|
|
20240627,112300,593143250,21650,21700,21700,21650,271
|
|
20240627,112200,587264950,21700,21750,21800,21700,432
|
|
20240627,112100,577868400,21750,21750,21750,21750,29
|
|
20240627,112000,577237650,21750,21750,21750,21750,20
|
|
20240627,111900,576802650,21750,21750,21800,21750,59
|
|
20240627,111800,575517850,21750,21750,21750,21750,140
|
|
20240627,111700,572472850,21750,21750,21800,21750,387
|
|
20240627,111600,564055550,21900,21800,21900,21750,305
|
|
20240627,111500,557403900,21800,21800,21800,21800,28
|
|
20240627,111400,556793500,21800,21900,21900,21800,358
|
|
20240627,111300,548970700,21850,21950,21950,21850,236
|
|
20240627,111200,543801800,21900,21900,21950,21900,46
|
|
20240627,111100,542794350,21900,21950,22000,21900,591
|
|
20240627,111000,529822400,22000,21900,22000,21900,98
|
|
20240627,110900,527674200,21950,21950,21950,21950,578
|
|
20240627,110800,514987100,21900,21900,21950,21900,215
|
|
20240627,110700,510278550,21850,21950,21950,21850,161
|
|
20240627,110600,506755650,21900,21850,21900,21850,1219
|
|
20240627,110500,480084150,21850,21850,21850,21850,1
|
|
20240627,110400,480062300,21850,21850,21850,21850,6
|
|
20240627,110300,479931200,21850,21850,21850,21850,91
|
|
20240627,110200,477942850,21850,21850,21850,21850,0
|
|
20240627,110100,477942850,21850,21800,21850,21800,164
|
|
20240627,110000,474367600,21800,21800,21800,21800,39
|
|
20240627,105900,473517400,21800,21800,21800,21800,276
|
|
20240627,105800,467500600,21800,21800,21850,21800,276
|
|
20240627,105700,461482250,21750,21750,21750,21750,1
|
|
20240627,105600,461460500,21800,21800,21850,21800,356
|
|
20240627,105500,453685800,21800,21700,21800,21700,46
|
|
20240627,105400,452683100,21700,21750,21750,21700,168
|
|
20240627,105300,449029600,21750,21700,21750,21700,273
|
|
20240627,105200,443104600,21650,21650,21650,21650,0
|
|
20240627,105100,443104600,21650,21650,21650,21650,0
|
|
20240627,105000,443104600,21650,21700,21700,21650,154
|
|
20240627,104900,439767900,21600,21700,21700,21600,4
|
|
20240627,104800,439681400,21600,21600,21600,21600,2
|
|
20240627,104700,439638200,21600,21650,21700,21600,211
|
|
20240627,104600,435069950,21600,21600,21600,21600,0
|
|
20240627,104500,435069950,21600,21600,21650,21600,202
|
|
20240627,104400,430706300,21600,21600,21600,21600,19
|
|
20240627,104300,430295900,21600,21600,21600,21600,0
|
|
20240627,104200,430295900,21600,21600,21600,21600,76
|
|
20240627,104100,428654300,21600,21600,21600,21600,0
|
|
20240627,104000,428654300,21600,21600,21600,21600,0
|
|
20240627,103900,428654300,21600,21550,21600,21550,37
|
|
20240627,103800,427855400,21600,21600,21600,21600,100
|
|
20240627,103700,425695400,21600,21600,21600,21600,50
|
|
20240627,103600,424615400,21550,21550,21550,21550,0
|
|
20240627,103500,424615400,21550,21550,21550,21550,1
|
|
20240627,103400,424593850,21600,21600,21600,21600,0
|
|
20240627,103300,424593850,21600,21600,21600,21600,15
|
|
20240627,103200,424269850,21650,21650,21650,21650,1
|
|
20240627,103100,424248200,21600,21650,21650,21600,507
|
|
20240627,103000,413296950,21600,21600,21600,21600,48
|
|
20240627,102900,412260150,21650,21650,21650,21650,0
|
|
20240627,102800,412260150,21650,21600,21650,21600,444
|
|
20240627,102700,402661150,21600,21600,21600,21600,0
|
|
20240627,102600,402661150,21600,21550,21600,21550,414
|
|
20240627,102500,393732550,21500,21500,21500,21500,0
|
|
20240627,102400,393732550,21500,21500,21500,21500,32
|
|
20240627,102300,393044550,21550,21550,21550,21550,13
|
|
20240627,102200,392764400,21550,21550,21550,21550,0
|
|
20240627,102100,392764400,21550,21550,21550,21550,0
|
|
20240627,102000,392764400,21550,21550,21550,21550,0
|
|
20240627,101900,392764400,21550,21550,21550,21550,0
|
|
20240627,101800,392764400,21550,21550,21550,21550,23
|
|
20240627,101700,392268750,21500,21500,21500,21500,25
|
|
20240627,101600,391731250,21500,21500,21500,21500,293
|
|
20240627,101500,385431750,21550,21600,21600,21550,20
|
|
20240627,101400,385000700,21500,21500,21500,21500,20
|
|
20240627,101300,384570700,21500,21550,21550,21500,34
|
|
20240627,101200,383839200,21500,21500,21500,21500,1
|
|
20240627,101100,383817700,21550,21550,21550,21550,652
|
|
20240627,101000,369767100,21550,21550,21550,21550,148
|
|
20240627,100900,366577700,21550,21550,21550,21550,12
|
|
20240627,100800,366319100,21550,21550,21550,21550,123
|
|
20240627,100700,363668450,21600,21600,21600,21600,10
|
|
20240627,100600,363452450,21550,21550,21550,21550,300
|
|
20240627,100500,356987450,21500,21500,21500,21500,206
|
|
20240627,100400,352558450,21500,21550,21550,21500,70
|
|
20240627,100300,351053400,21550,21500,21550,21500,303
|
|
20240627,100200,344538750,21500,21500,21500,21500,25
|
|
20240627,100100,344001250,21500,21500,21500,21500,0
|
|
20240627,100000,344001250,21500,21500,21500,21500,1
|
|
20240627,095900,343979750,21550,21550,21550,21550,3
|
|
20240627,095800,343915100,21550,21550,21550,21550,3
|
|
20240627,095700,343850450,21550,21550,21550,21550,0
|
|
20240627,095600,343850450,21550,21500,21550,21500,54
|
|
20240627,095500,342689250,21500,21500,21500,21500,0
|
|
20240627,095400,342689250,21500,21500,21500,21500,0
|
|
20240627,095300,342689250,21500,21500,21500,21450,196
|
|
20240627,095200,338479050,21500,21500,21500,21500,143
|
|
20240627,095100,335404550,21500,21500,21500,21500,204
|
|
20240627,095000,331018550,21450,21450,21450,21450,0
|
|
20240627,094900,331018550,21450,21450,21450,21450,2
|
|
20240627,094800,330975650,21450,21500,21500,21450,414
|
|
20240627,094700,322094700,21500,21500,21500,21500,1187
|
|
20240627,094600,296574200,21500,21550,21550,21500,1367
|
|
20240627,094500,267183650,21550,21500,21550,21500,450
|
|
20240627,094400,257507850,21450,21450,21450,21450,2
|
|
20240627,094300,257464950,21450,21500,21500,21450,1886
|
|
20240627,094200,216922750,21550,21550,21550,21550,216
|
|
20240627,094100,212267950,21550,21550,21550,21550,367
|
|
20240627,094000,204359100,21550,21550,21550,21550,201
|
|
20240627,093900,200027550,21600,21600,21650,21600,191
|
|
20240627,093800,195900950,21600,21600,21600,21600,870
|
|
20240627,093700,177108950,21600,21600,21600,21600,2
|
|
20240627,093600,177065750,21600,21650,21650,21600,341
|
|
20240627,093500,169695150,21650,21650,21650,21650,5
|
|
20240627,093400,169586900,21600,21600,21600,21600,216
|
|
20240627,093300,164921300,21650,21600,21650,21600,69
|
|
20240627,093200,163429750,21600,21650,21650,21600,246
|
|
20240627,093100,158103900,21650,21650,21650,21650,0
|
|
20240627,093000,158103900,21650,21650,21650,21650,209
|
|
20240627,092900,153579050,21650,21700,21700,21650,762
|
|
20240627,092800,137081650,21650,21650,21650,21650,300
|
|
20240627,092700,130586650,21700,21700,21700,21700,115
|
|
20240627,092600,128091150,21700,21700,21700,21700,0
|
|
20240627,092500,128091150,21700,21700,21700,21700,15
|
|
20240627,092400,127765650,21700,21650,21700,21650,1021
|
|
20240627,092300,105653500,21700,21700,21700,21700,93
|
|
20240627,092200,103635400,21650,21700,21700,21650,255
|
|
20240627,092100,98108150,21700,21750,21750,21700,514
|
|
20240627,092000,86953200,21750,21750,21750,21750,0
|
|
20240627,091900,86953200,21750,21800,21800,21750,155
|
|
20240627,091800,83581900,21800,21800,21800,21800,510
|
|
20240627,091700,72463900,21800,21800,21800,21800,300
|
|
20240627,091600,65923900,21800,21800,21800,21800,1
|
|
20240627,091500,65902100,21800,21850,21850,21800,471
|
|
20240627,091400,55633350,21800,21800,21800,21800,195
|
|
20240627,091300,51382350,21800,21650,21800,21650,862
|
|
20240627,091200,32622300,21650,21750,21750,21650,11
|
|
20240627,091100,32383150,21650,21800,21800,21650,9
|
|
20240627,091000,32187250,21800,21700,21800,21650,314
|
|
20240627,090900,25380950,21700,21700,21700,21700,0
|
|
20240627,090800,25380950,21700,21800,21800,21650,236
|
|
20240627,090700,20261650,21700,21700,21700,21700,0
|
|
20240627,090600,20261650,21700,21800,21800,21700,37
|
|
20240627,090500,19458650,21800,21800,21800,21800,2
|
|
20240627,090400,19415050,21700,21750,21750,21700,145
|
|
20240627,090300,16263300,21750,21750,21750,21750,118
|
|
20240627,090200,13696800,21800,21800,21800,21800,101
|
|
20240627,090100,11495000,21700,21800,21800,21700,235
|
|
20240627,090000,6384500,21800,21700,21800,21700,284
|