601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185800,3710823150,22600,22600,22600,22600,2528
|
|
20240628,185700,3710823150,22600,22600,22600,22600,0
|
|
20240628,185600,3710823150,22600,22600,22600,22600,0
|
|
20240628,185500,3710823150,22600,22600,22600,22600,0
|
|
20240628,185400,3710823150,22600,22600,22600,22600,0
|
|
20240628,185300,3710823150,22600,22600,22600,22600,0
|
|
20240628,185200,3710823150,22600,22600,22600,22600,0
|
|
20240628,185100,3710823150,22600,22600,22600,22600,0
|
|
20240628,185000,3710823150,22600,22600,22600,22600,0
|
|
20240628,184900,3710823150,22600,22600,22600,22600,0
|
|
20240628,184800,3710823150,22600,22600,22600,22600,0
|
|
20240628,184700,3710823150,22600,22600,22600,22600,0
|
|
20240628,184600,3710823150,22600,22600,22600,22600,0
|
|
20240628,184500,3710823150,22600,22600,22600,22600,0
|
|
20240628,184400,3710823150,22600,22600,22600,22600,0
|
|
20240628,184300,3710823150,22600,22600,22600,22600,0
|
|
20240628,184200,3710823150,22600,22600,22600,22600,0
|
|
20240628,184100,3710823150,22600,22600,22600,22600,0
|
|
20240628,184000,3710823150,22600,22600,22600,22600,0
|
|
20240628,183900,3710823150,22600,22600,22600,22600,0
|
|
20240628,183800,3710823150,22600,22600,22600,22600,0
|
|
20240628,183700,3710823150,22600,22600,22600,22600,0
|
|
20240628,183600,3710823150,22600,22600,22600,22600,0
|
|
20240628,183500,3710823150,22600,22600,22600,22600,0
|
|
20240628,183400,3710823150,22600,22600,22600,22600,0
|
|
20240628,183300,3710823150,22600,22600,22600,22600,0
|
|
20240628,183200,3710823150,22600,22600,22600,22600,0
|
|
20240628,183100,3710823150,22600,22600,22600,22600,0
|
|
20240628,183000,3710823150,22600,22600,22600,22600,0
|
|
20240628,182900,3710823150,22600,22600,22600,22600,0
|
|
20240628,182800,3710823150,22600,22600,22600,22600,2528
|
|
20240628,182700,3710823150,22600,22600,22600,22600,0
|
|
20240628,182600,3710823150,22600,22600,22600,22600,0
|
|
20240628,182500,3710823150,22600,22600,22600,22600,0
|
|
20240628,182400,3710823150,22600,22600,22600,22600,0
|
|
20240628,182300,3710823150,22600,22600,22600,22600,0
|
|
20240628,182200,3710823150,22600,22600,22600,22600,0
|
|
20240628,182100,3710823150,22600,22600,22600,22600,0
|
|
20240628,182000,3710823150,22600,22600,22600,22600,0
|
|
20240628,181900,3710823150,22600,22600,22600,22600,0
|
|
20240628,181800,3710823150,22600,22600,22600,22600,0
|
|
20240628,181700,3710823150,22600,22600,22600,22600,0
|
|
20240628,181600,3710823150,22600,22600,22600,22600,0
|
|
20240628,181500,3710823150,22600,22600,22600,22600,0
|
|
20240628,181400,3710823150,22600,22600,22600,22600,0
|
|
20240628,181300,3710823150,22600,22600,22600,22600,0
|
|
20240628,181200,3710823150,22600,22600,22600,22600,0
|
|
20240628,181100,3710823150,22600,22600,22600,22600,0
|
|
20240628,181000,3710823150,22600,22600,22600,22600,0
|
|
20240628,180900,3710823150,22600,22600,22600,22600,0
|
|
20240628,180800,3710823150,22600,22600,22600,22600,0
|
|
20240628,180700,3710823150,22600,22600,22600,22600,0
|
|
20240628,180600,3710823150,22600,22600,22600,22600,0
|
|
20240628,180500,3710823150,22600,22600,22600,22600,0
|
|
20240628,180400,3710823150,22600,22600,22600,22600,0
|
|
20240628,180300,3710823150,22600,22600,22600,22600,0
|
|
20240628,180200,3710823150,22600,22600,22600,22600,0
|
|
20240628,180100,3710823150,22600,22600,22600,22600,0
|
|
20240628,180000,3710823150,22600,22600,22600,22600,0
|
|
20240628,175900,3710823150,22600,22600,22600,22600,0
|
|
20240628,175800,3710823150,22600,22600,22600,22600,2528
|
|
20240628,175700,3710823150,22600,22600,22600,22600,0
|
|
20240628,175600,3710823150,22600,22600,22600,22600,0
|
|
20240628,175500,3710823150,22600,22600,22600,22600,0
|
|
20240628,175400,3710823150,22600,22600,22600,22600,0
|
|
20240628,175300,3710823150,22600,22600,22600,22600,0
|
|
20240628,175200,3710823150,22600,22600,22600,22600,0
|
|
20240628,175100,3710823150,22600,22600,22600,22600,0
|
|
20240628,175000,3710823150,22600,22600,22600,22600,0
|
|
20240628,174900,3710823150,22600,22600,22600,22600,0
|
|
20240628,174800,3710823150,22600,22600,22600,22600,0
|
|
20240628,174700,3710823150,22600,22600,22600,22600,0
|
|
20240628,174600,3710823150,22600,22600,22600,22600,0
|
|
20240628,174500,3710823150,22600,22600,22600,22600,0
|
|
20240628,174400,3710823150,22600,22600,22600,22600,0
|
|
20240628,174300,3710823150,22600,22600,22600,22600,0
|
|
20240628,174200,3710823150,22600,22600,22600,22600,0
|
|
20240628,174100,3710823150,22600,22600,22600,22600,0
|
|
20240628,174000,3710823150,22600,22600,22600,22600,0
|
|
20240628,173900,3710823150,22600,22600,22600,22600,0
|
|
20240628,173800,3710823150,22600,22600,22600,22600,0
|
|
20240628,173700,3710823150,22600,22600,22600,22600,0
|
|
20240628,173600,3710823150,22600,22600,22600,22600,0
|
|
20240628,173500,3710823150,22600,22600,22600,22600,0
|
|
20240628,173400,3710823150,22600,22600,22600,22600,0
|
|
20240628,173300,3710823150,22600,22600,22600,22600,0
|
|
20240628,173200,3710823150,22600,22600,22600,22600,0
|
|
20240628,173100,3710823150,22600,22600,22600,22600,0
|
|
20240628,173000,3710823150,22600,22600,22600,22600,0
|
|
20240628,172900,3710823150,22600,22600,22600,22600,0
|
|
20240628,172800,3710823150,22600,22600,22600,22600,2528
|
|
20240628,172700,3710823150,22600,22600,22600,22600,0
|
|
20240628,172600,3710823150,22600,22600,22600,22600,0
|
|
20240628,172500,3710823150,22600,22600,22600,22600,0
|
|
20240628,172400,3710823150,22600,22600,22600,22600,0
|
|
20240628,172300,3710823150,22600,22600,22600,22600,0
|
|
20240628,172200,3710823150,22600,22600,22600,22600,0
|
|
20240628,172100,3710823150,22600,22600,22600,22600,0
|
|
20240628,172000,3710823150,22600,22600,22600,22600,0
|
|
20240628,171900,3710823150,22600,22600,22600,22600,0
|
|
20240628,171800,3710823150,22600,22600,22600,22600,0
|
|
20240628,171700,3710823150,22600,22600,22600,22600,0
|
|
20240628,171600,3710823150,22600,22600,22600,22600,0
|
|
20240628,171500,3710823150,22600,22600,22600,22600,0
|
|
20240628,171400,3710823150,22600,22600,22600,22600,0
|
|
20240628,171300,3710823150,22600,22600,22600,22600,0
|
|
20240628,171200,3710823150,22600,22600,22600,22600,0
|
|
20240628,171100,3710823150,22600,22600,22600,22600,0
|
|
20240628,171000,3710823150,22600,22600,22600,22600,0
|
|
20240628,170900,3710823150,22600,22600,22600,22600,0
|
|
20240628,170800,3710823150,22600,22600,22600,22600,0
|
|
20240628,170700,3710823150,22600,22600,22600,22600,0
|
|
20240628,170600,3710823150,22600,22600,22600,22600,0
|
|
20240628,170500,3710823150,22600,22600,22600,22600,0
|
|
20240628,170400,3710823150,22600,22600,22600,22600,0
|
|
20240628,170300,3710823150,22600,22600,22600,22600,0
|
|
20240628,170200,3710823150,22600,22600,22600,22600,0
|
|
20240628,170100,3710823150,22600,22600,22600,22600,0
|
|
20240628,170000,3710823150,22600,22600,22600,22600,0
|
|
20240628,165900,3710823150,22600,22600,22600,22600,0
|
|
20240628,165800,3710823150,22600,22600,22600,22600,2528
|
|
20240628,165700,3710823150,22600,22600,22600,22600,0
|
|
20240628,165600,3710823150,22600,22600,22600,22600,0
|
|
20240628,165500,3710823150,22600,22600,22600,22600,0
|
|
20240628,165400,3710823150,22600,22600,22600,22600,0
|
|
20240628,165300,3710823150,22600,22600,22600,22600,0
|
|
20240628,165200,3710823150,22600,22600,22600,22600,0
|
|
20240628,165100,3710823150,22600,22600,22600,22600,0
|
|
20240628,165000,3710823150,22600,22600,22600,22600,0
|
|
20240628,164900,3710823150,22600,22600,22600,22600,0
|
|
20240628,164800,3710823150,22600,22600,22600,22600,0
|
|
20240628,164700,3710823150,22600,22600,22600,22600,0
|
|
20240628,164600,3710823150,22600,22600,22600,22600,0
|
|
20240628,164500,3710823150,22600,22600,22600,22600,0
|
|
20240628,164400,3710823150,22600,22600,22600,22600,0
|
|
20240628,164300,3710823150,22600,22600,22600,22600,0
|
|
20240628,164200,3710823150,22600,22600,22600,22600,0
|
|
20240628,164100,3710823150,22600,22600,22600,22600,0
|
|
20240628,164000,3710823150,22600,22600,22600,22600,0
|
|
20240628,163900,3710823150,22600,22600,22600,22600,0
|
|
20240628,163800,3710823150,22600,22600,22600,22600,0
|
|
20240628,163700,3710823150,22600,22600,22600,22600,0
|
|
20240628,163600,3710823150,22600,22600,22600,22600,0
|
|
20240628,163500,3710823150,22600,22600,22600,22600,0
|
|
20240628,163400,3710823150,22600,22600,22600,22600,0
|
|
20240628,163300,3710823150,22600,22600,22600,22600,0
|
|
20240628,163200,3710823150,22600,22600,22600,22600,0
|
|
20240628,163100,3710823150,22600,22600,22600,22600,0
|
|
20240628,163000,3710823150,22600,22600,22600,22600,0
|
|
20240628,162900,3710823150,22600,22600,22600,22600,0
|
|
20240628,162800,3710823150,22600,22600,22600,22600,2528
|
|
20240628,162700,3710823150,22600,22600,22600,22600,0
|
|
20240628,162600,3710823150,22600,22600,22600,22600,0
|
|
20240628,162500,3710823150,22600,22600,22600,22600,0
|
|
20240628,162400,3710823150,22600,22600,22600,22600,0
|
|
20240628,162300,3710823150,22600,22600,22600,22600,0
|
|
20240628,162200,3710823150,22600,22600,22600,22600,0
|
|
20240628,162100,3710823150,22600,22600,22600,22600,0
|
|
20240628,162000,3710823150,22600,22600,22600,22600,0
|
|
20240628,161900,3710823150,22600,22600,22600,22600,0
|
|
20240628,161800,3710823150,22600,22600,22600,22600,0
|
|
20240628,161700,3710823150,22600,22600,22600,22600,0
|
|
20240628,161600,3710823150,22600,22600,22600,22600,0
|
|
20240628,161500,3710823150,22600,22600,22600,22600,0
|
|
20240628,161400,3710823150,22600,22600,22600,22600,0
|
|
20240628,161300,3710823150,22600,22600,22600,22600,0
|
|
20240628,161200,3710823150,22600,22600,22600,22600,0
|
|
20240628,161100,3710823150,22600,22600,22600,22600,0
|
|
20240628,161000,3710823150,22600,22600,22600,22600,0
|
|
20240628,160900,3710823150,22600,22600,22600,22600,0
|
|
20240628,160800,3710823150,22600,22600,22600,22600,0
|
|
20240628,160700,3710823150,22600,22600,22600,22600,0
|
|
20240628,160600,3710823150,22600,22600,22600,22600,0
|
|
20240628,160500,3710823150,22600,22600,22600,22600,0
|
|
20240628,160400,3710823150,22600,22600,22600,22600,0
|
|
20240628,160300,3710823150,22600,22600,22600,22600,0
|
|
20240628,160200,3710823150,22600,22600,22600,22600,0
|
|
20240628,160100,3710823150,22600,22600,22600,22600,0
|
|
20240628,160000,3710823150,22600,22600,22600,22600,0
|
|
20240628,155900,3710823150,22600,22600,22600,22600,0
|
|
20240628,155800,3710823150,22600,22600,22600,22600,2528
|
|
20240628,155700,3710823150,22600,22600,22600,22600,0
|
|
20240628,155600,3710823150,22600,22600,22600,22600,0
|
|
20240628,155500,3710823150,22600,22600,22600,22600,0
|
|
20240628,155400,3710823150,22600,22600,22600,22600,0
|
|
20240628,155300,3710823150,22600,22600,22600,22600,0
|
|
20240628,155200,3710823150,22600,22600,22600,22600,0
|
|
20240628,155100,3710823150,22600,22600,22600,22600,0
|
|
20240628,155000,3710823150,22600,22600,22600,22600,0
|
|
20240628,154900,3710823150,22600,22600,22600,22600,0
|
|
20240628,154800,3710823150,22600,22600,22600,22600,0
|
|
20240628,154700,3710823150,22600,22600,22600,22600,0
|
|
20240628,154600,3710823150,22600,22600,22600,22600,0
|
|
20240628,154500,3710823150,22600,22600,22600,22600,0
|
|
20240628,154400,3710823150,22600,22600,22600,22600,0
|
|
20240628,154300,3710823150,22600,22600,22600,22600,0
|
|
20240628,154200,3710823150,22600,22600,22600,22600,0
|
|
20240628,154100,3710823150,22600,22600,22600,22600,0
|
|
20240628,154000,3710823150,22600,22600,22600,22600,0
|
|
20240628,153900,3710823150,22600,22600,22600,22600,0
|
|
20240628,153800,3710823150,22600,22600,22600,22600,0
|
|
20240628,153700,3710823150,22600,22600,22600,22600,0
|
|
20240628,153600,3710823150,22600,22600,22600,22600,0
|
|
20240628,153500,3710823150,22600,22600,22600,22600,0
|
|
20240628,153400,3710823150,22600,22600,22600,22600,0
|
|
20240628,153300,3710823150,22600,22600,22600,22600,0
|
|
20240628,153200,3710823150,22600,22600,22600,22600,0
|
|
20240628,153100,3710823150,22600,22600,22600,22600,0
|
|
20240628,153000,3710823150,22600,22600,22600,22600,2528
|
|
20240628,152900,3653690350,22700,22700,22700,22700,0
|
|
20240628,152800,3653690350,22700,22700,22700,22700,0
|
|
20240628,152700,3653690350,22700,22700,22700,22700,0
|
|
20240628,152600,3653690350,22700,22700,22700,22700,0
|
|
20240628,152500,3653690350,22700,22700,22700,22700,0
|
|
20240628,152400,3653690350,22700,22700,22700,22700,0
|
|
20240628,152300,3653690350,22700,22700,22700,22700,0
|
|
20240628,152200,3653690350,22700,22700,22700,22700,0
|
|
20240628,152100,3653690350,22700,22700,22700,22700,0
|
|
20240628,152000,3653690350,22700,22700,22700,22700,0
|
|
20240628,151900,3653690350,22700,22500,22700,22500,1184
|
|
20240628,151800,3626957850,22500,22550,22550,22400,19
|
|
20240628,151700,3626530900,22550,22300,22550,22300,2392
|
|
20240628,151600,3572857150,22300,22350,22350,22300,203
|
|
20240628,151500,3568329200,22350,22350,22350,22350,26
|
|
20240628,151400,3567748100,22300,22300,22300,22300,0
|
|
20240628,151300,3567748100,22300,22350,22350,22300,514
|
|
20240628,151200,3556285850,22350,22300,22350,22300,1209
|
|
20240628,151100,3529324650,22350,22300,22350,22300,203
|
|
20240628,151000,3524790250,22300,22300,22350,22300,234
|
|
20240628,150900,3519562050,22300,22300,22300,22300,35
|
|
20240628,150800,3518781550,22300,22400,22400,22300,61
|
|
20240628,150700,3517418450,22450,22450,22450,22450,0
|
|
20240628,150600,3517418450,22450,22450,22450,22450,1
|
|
20240628,150500,3517396000,22350,22350,22350,22350,0
|
|
20240628,150400,3517396000,22350,22400,22450,22350,103
|
|
20240628,150300,3515090350,22400,22350,22400,22350,544
|
|
20240628,150200,3502910850,22350,22350,22350,22350,30
|
|
20240628,150100,3502240350,22350,22350,22350,22350,1
|
|
20240628,150000,3502218000,22350,22300,22350,22300,129
|
|
20240628,145900,3499340250,22300,22400,22400,22300,5939
|
|
20240628,145800,3366320150,22450,22450,22450,22450,41
|
|
20240628,145700,3365399700,22450,22450,22550,22450,619
|
|
20240628,145600,3351485700,22400,22400,22400,22400,22
|
|
20240628,145500,3350992900,22450,22450,22450,22450,0
|
|
20240628,145400,3350992900,22450,22450,22450,22450,505
|
|
20240628,145300,3339655650,22400,22350,22450,22300,1267
|
|
20240628,145200,3311290550,22400,22400,22400,22400,20
|
|
20240628,145100,3310842550,22450,22350,22450,22350,248
|
|
20240628,145000,3305298800,22450,22450,22450,22300,933
|
|
20240628,144900,3284400300,22450,22450,22450,22450,100
|
|
20240628,144800,3282155300,22450,22450,22450,22450,31
|
|
20240628,144700,3281459350,22500,22500,22500,22500,54
|
|
20240628,144600,3280244350,22500,22400,22500,22400,118
|
|
20240628,144500,3277589450,22500,22400,22500,22400,81
|
|
20240628,144400,3275770950,22400,22400,22400,22400,10
|
|
20240628,144300,3275546950,22400,22400,22400,22400,54
|
|
20240628,144200,3274337350,22350,22350,22350,22350,135
|
|
20240628,144100,3271320100,22350,22350,22350,22350,3
|
|
20240628,144000,3271253050,22350,22350,22350,22350,334
|
|
20240628,143900,3263788150,22400,22400,22400,22400,10
|
|
20240628,143800,3263564150,22400,22400,22400,22400,0
|
|
20240628,143700,3263564150,22400,22400,22400,22400,0
|
|
20240628,143600,3263564150,22400,22350,22400,22350,69
|
|
20240628,143500,3262021900,22400,22400,22400,22400,0
|
|
20240628,143400,3262021900,22400,22400,22400,22400,0
|
|
20240628,143300,3262021900,22400,22350,22400,22350,181
|
|
20240628,143200,3257976350,22400,22400,22400,22400,0
|
|
20240628,143100,3257976350,22400,22400,22400,22400,25
|
|
20240628,143000,3257416350,22400,22400,22400,22350,137
|
|
20240628,142900,3254348300,22350,22350,22400,22350,305
|
|
20240628,142800,3247524900,22300,22300,22300,22300,0
|
|
20240628,142700,3247524900,22300,22300,22300,22300,9
|
|
20240628,142600,3247324200,22300,22300,22300,22300,59
|
|
20240628,142500,3246008500,22300,22300,22300,22300,137
|
|
20240628,142400,3242953400,22300,22300,22300,22300,68
|
|
20240628,142300,3241437000,22350,22350,22350,22350,0
|
|
20240628,142200,3241437000,22350,22350,22350,22350,800
|
|
20240628,142100,3223557000,22400,22400,22400,22400,10
|
|
20240628,142000,3223333000,22400,22350,22400,22350,150
|
|
20240628,141900,3219978000,22400,22350,22400,22350,59
|
|
20240628,141800,3218659300,22400,22400,22400,22400,0
|
|
20240628,141700,3218659300,22400,22400,22400,22350,1150
|
|
20240628,141600,3192904650,22400,22400,22400,22400,0
|
|
20240628,141500,3192904650,22400,22400,22400,22400,55
|
|
20240628,141400,3191672650,22400,22450,22450,22400,2
|
|
20240628,141300,3191627800,22400,22450,22450,22400,135
|
|
20240628,141200,3188597100,22450,22450,22450,22450,90
|
|
20240628,141100,3186576600,22450,22450,22450,22450,30
|
|
20240628,141000,3185903100,22450,22450,22450,22450,6
|
|
20240628,140900,3185768400,22400,22450,22450,22400,116
|
|
20240628,140800,3183168500,22450,22450,22450,22450,26
|
|
20240628,140700,3182584800,22450,22400,22450,22400,6
|
|
20240628,140600,3182450150,22450,22450,22450,22450,50
|
|
20240628,140500,3181327650,22400,22400,22400,22400,308
|
|
20240628,140400,3174428450,22400,22450,22450,22400,42
|
|
20240628,140300,3173486750,22450,22450,22450,22450,16
|
|
20240628,140200,3173127550,22400,22400,22400,22400,75
|
|
20240628,140100,3171447550,22400,22450,22450,22400,125
|
|
20240628,140000,3168641550,22450,22450,22450,22450,70
|
|
20240628,135900,3167070050,22400,22400,22400,22400,1
|
|
20240628,135800,3167047650,22400,22400,22400,22400,75
|
|
20240628,135700,3165367650,22400,22400,22400,22400,0
|
|
20240628,135600,3165367650,22400,22400,22400,22400,0
|
|
20240628,135500,3165367650,22400,22400,22400,22400,0
|
|
20240628,135400,3165367650,22400,22400,22400,22400,65
|
|
20240628,135300,3163911650,22500,22500,22500,22500,0
|
|
20240628,135200,3163911650,22500,22500,22500,22500,1
|
|
20240628,135100,3163889150,22550,22550,22550,22550,0
|
|
20240628,135000,3163889150,22550,22400,22550,22400,68
|
|
20240628,134900,3162365800,22550,22550,22550,22550,1
|
|
20240628,134800,3162343250,22450,22450,22450,22450,0
|
|
20240628,134700,3162343250,22450,22450,22450,22450,1066
|
|
20240628,134600,3138411550,22450,22450,22450,22450,43
|
|
20240628,134500,3137446200,22500,22500,22500,22500,25
|
|
20240628,134400,3136883700,22550,22500,22550,22500,11
|
|
20240628,134300,3136636150,22450,22450,22450,22450,0
|
|
20240628,134200,3136636150,22450,22450,22450,22450,0
|
|
20240628,134100,3136636150,22450,22450,22450,22450,0
|
|
20240628,134000,3136636150,22450,22450,22450,22450,0
|
|
20240628,133900,3136636150,22450,22500,22500,22450,30
|
|
20240628,133800,3135961550,22500,22400,22500,22400,413
|
|
20240628,133700,3126685350,22400,22400,22400,22400,0
|
|
20240628,133600,3126685350,22400,22400,22400,22400,0
|
|
20240628,133500,3126685350,22400,22400,22400,22400,0
|
|
20240628,133400,3126685350,22400,22400,22400,22400,0
|
|
20240628,133300,3126685350,22400,22400,22400,22400,2
|
|
20240628,133200,3126640550,22400,22400,22400,22400,1
|
|
20240628,133100,3126618150,22400,22400,22400,22400,0
|
|
20240628,133000,3126618150,22400,22500,22500,22400,64
|
|
20240628,132900,3125184450,22500,22500,22500,22500,0
|
|
20240628,132800,3125184450,22500,22500,22500,22500,247
|
|
20240628,132700,3119626950,22500,22500,22500,22500,0
|
|
20240628,132600,3119626950,22500,22500,22500,22500,0
|
|
20240628,132500,3119626950,22500,22500,22500,22500,1
|
|
20240628,132400,3119604450,22350,22400,22400,22350,208
|
|
20240628,132300,3114955600,22350,22400,22400,22350,300
|
|
20240628,132200,3108243350,22400,22400,22400,22400,103
|
|
20240628,132100,3105936150,22450,22500,22500,22450,6
|
|
20240628,132000,3105801200,22500,22550,22550,22500,38
|
|
20240628,131900,3104946050,22550,22400,22550,22400,46
|
|
20240628,131800,3103910850,22400,22400,22400,22400,0
|
|
20240628,131700,3103910850,22400,22400,22400,22400,0
|
|
20240628,131600,3103910850,22400,22450,22450,22400,15
|
|
20240628,131500,3103574200,22450,22450,22450,22450,100
|
|
20240628,131400,3101329200,22450,22450,22450,22450,0
|
|
20240628,131300,3101329200,22450,22450,22450,22450,8
|
|
20240628,131200,3101149600,22450,22450,22450,22450,184
|
|
20240628,131100,3097018800,22500,22500,22500,22500,0
|
|
20240628,131000,3097018800,22500,22450,22500,22450,72
|
|
20240628,130900,3095402100,22450,22450,22450,22450,4
|
|
20240628,130800,3095312300,22450,22450,22450,22450,0
|
|
20240628,130700,3095312300,22450,22550,22550,22450,86
|
|
20240628,130600,3093381500,22400,22400,22400,22400,2
|
|
20240628,130500,3093336700,22400,22400,22400,22400,1
|
|
20240628,130400,3093314300,22400,22400,22400,22400,78
|
|
20240628,130300,3091567100,22500,22500,22500,22500,3
|
|
20240628,130200,3091499600,22550,22550,22550,22550,1
|
|
20240628,130100,3091477050,22600,22600,22600,22600,0
|
|
20240628,130000,3091477050,22600,22600,22600,22600,1
|
|
20240628,125900,3091454450,22600,22500,22600,22500,267
|
|
20240628,125800,3085446450,22500,22500,22500,22500,15
|
|
20240628,125700,3085108950,22500,22500,22500,22500,1
|
|
20240628,125600,3085086450,22650,22650,22650,22650,14
|
|
20240628,125500,3084769350,22600,22600,22600,22600,0
|
|
20240628,125400,3084769350,22600,22600,22600,22600,0
|
|
20240628,125300,3084769350,22600,22650,22650,22600,4265
|
|
20240628,125200,2988379850,22700,22700,22700,22700,0
|
|
20240628,125100,2988379850,22700,22700,22700,22700,1
|
|
20240628,125000,2988357150,22700,22650,22750,22650,101
|
|
20240628,124900,2986062350,22600,22600,22600,22600,504
|
|
20240628,124800,2974671950,22750,22750,22750,22700,178
|
|
20240628,124700,2970628700,22800,22500,22800,22500,1508
|
|
20240628,124600,2936494300,22500,22500,22500,22500,324
|
|
20240628,124500,2929204300,22500,22500,22500,22500,26
|
|
20240628,124400,2928619300,22500,22500,22500,22500,223
|
|
20240628,124300,2923601800,22500,22350,22500,22350,930
|
|
20240628,124200,2902737350,22350,22350,22350,22350,3
|
|
20240628,124100,2902670300,22300,22300,22300,22250,134
|
|
20240628,124000,2899685750,22250,22250,22250,22250,10
|
|
20240628,123900,2899463250,22300,22300,22300,22300,1
|
|
20240628,123800,2899440950,22300,22200,22300,22200,101
|
|
20240628,123700,2897193950,22250,22250,22300,22200,691
|
|
20240628,123600,2881826400,22350,22350,22350,22350,0
|
|
20240628,123500,2881826400,22350,22300,22350,22200,1307
|
|
20240628,123400,2852777000,22350,22350,22350,22350,21
|
|
20240628,123300,2852307650,22350,22300,22350,22300,9
|
|
20240628,123200,2852106800,22300,22300,22300,22300,5
|
|
20240628,123100,2851995300,22350,22350,22350,22350,0
|
|
20240628,123000,2851995300,22350,22350,22350,22350,0
|
|
20240628,122900,2851995300,22350,22350,22350,22350,0
|
|
20240628,122800,2851995300,22350,22350,22350,22200,82
|
|
20240628,122700,2850173550,22200,22300,22300,22200,544
|
|
20240628,122600,2838081600,22250,22250,22250,22250,0
|
|
20240628,122500,2838081600,22250,22250,22250,22250,1889
|
|
20240628,122400,2796051350,22300,22400,22400,22300,1626
|
|
20240628,122300,2759739450,22400,22450,22450,22400,44
|
|
20240628,122200,2758751700,22450,22350,22450,22350,231
|
|
20240628,122100,2753588650,22400,22400,22400,22400,5
|
|
20240628,122000,2753476650,22400,22400,22400,22400,72
|
|
20240628,121900,2751863850,22400,22400,22400,22400,189
|
|
20240628,121800,2747630250,22350,22350,22350,22350,185
|
|
20240628,121700,2743495500,22350,22350,22350,22350,0
|
|
20240628,121600,2743495500,22350,22350,22350,22350,63
|
|
20240628,121500,2742087450,22350,22350,22350,22350,0
|
|
20240628,121400,2742087450,22350,22350,22350,22350,200
|
|
20240628,121300,2737617450,22350,22350,22350,22350,4
|
|
20240628,121200,2737528050,22350,22350,22350,22350,197
|
|
20240628,121100,2733125100,22350,22350,22350,22350,1
|
|
20240628,121000,2733102750,22350,22350,22350,22350,106
|
|
20240628,120900,2730733650,22350,22350,22350,22350,114
|
|
20240628,120800,2728185750,22350,22350,22350,22350,36
|
|
20240628,120700,2727381150,22350,22300,22350,22300,170
|
|
20240628,120600,2723585150,22350,22350,22350,22350,0
|
|
20240628,120500,2723585150,22350,22350,22350,22350,5
|
|
20240628,120400,2723473400,22300,22350,22350,22300,103
|
|
20240628,120300,2721174900,22350,22350,22350,22350,200
|
|
20240628,120200,2716704900,22350,22300,22350,22300,113
|
|
20240628,120100,2714184900,22300,22300,22300,22300,0
|
|
20240628,120000,2714184900,22300,22300,22300,22300,69
|
|
20240628,115900,2712646200,22300,22300,22300,22300,0
|
|
20240628,115800,2712646200,22300,22300,22300,22300,328
|
|
20240628,115700,2705331800,22300,22300,22350,22300,161
|
|
20240628,115600,2701737950,22350,22350,22350,22350,404
|
|
20240628,115500,2692708550,22350,22350,22350,22350,74
|
|
20240628,115400,2691054650,22350,22350,22350,22300,2152
|
|
20240628,115300,2643016150,22350,22350,22350,22350,2196
|
|
20240628,115200,2593935550,22400,22350,22400,22350,468
|
|
20240628,115100,2583474900,22350,22350,22350,22350,65
|
|
20240628,115000,2582022150,22400,22450,22450,22400,3011
|
|
20240628,114900,2514510800,22450,22450,22450,22450,120
|
|
20240628,114800,2511816800,22450,22500,22500,22450,1434
|
|
20240628,114700,2479573500,22500,22500,22500,22500,0
|
|
20240628,114600,2479573500,22500,22500,22500,22500,92
|
|
20240628,114500,2477503500,22550,22550,22550,22550,0
|
|
20240628,114400,2477503500,22550,22550,22550,22550,1
|
|
20240628,114300,2477480950,22500,22450,22500,22450,147
|
|
20240628,114200,2474180350,22450,22500,22500,22450,115
|
|
20240628,114100,2471597600,22500,22500,22500,22500,1
|
|
20240628,114000,2471575100,22450,22450,22450,22450,0
|
|
20240628,113900,2471575100,22450,22450,22450,22450,58
|
|
20240628,113800,2470273000,22450,22450,22450,22450,6
|
|
20240628,113700,2470138300,22450,22450,22450,22450,0
|
|
20240628,113600,2470138300,22450,22450,22450,22450,259
|
|
20240628,113500,2464323750,22450,22450,22500,22450,259
|
|
20240628,113400,2458499050,22450,22450,22450,22450,173
|
|
20240628,113300,2454615200,22450,22450,22450,22450,369
|
|
20240628,113200,2446331150,22450,22500,22500,22450,220
|
|
20240628,113100,2441391100,22500,22500,22500,22500,24
|
|
20240628,113000,2440851100,22500,22600,22600,22500,520
|
|
20240628,112900,2429149100,22550,22550,22550,22550,62
|
|
20240628,112800,2427751000,22600,22600,22600,22600,60
|
|
20240628,112700,2426395000,22600,22600,22600,22600,0
|
|
20240628,112600,2426395000,22600,22600,22600,22600,11
|
|
20240628,112500,2426146400,22600,22550,22600,22550,1459
|
|
20240628,112400,2393177000,22550,22550,22550,22550,367
|
|
20240628,112300,2384901150,22550,22550,22550,22550,5
|
|
20240628,112200,2384788400,22550,22550,22550,22550,557
|
|
20240628,112100,2372228050,22600,22600,22600,22600,0
|
|
20240628,112000,2372228050,22600,22600,22600,22550,301
|
|
20240628,111900,2365425500,22600,22600,22600,22600,0
|
|
20240628,111800,2365425500,22600,22550,22600,22550,180
|
|
20240628,111700,2361364500,22550,22550,22550,22550,485
|
|
20240628,111600,2350427750,22500,22500,22500,22500,59
|
|
20240628,111500,2349100250,22550,22500,22550,22500,684
|
|
20240628,111400,2333699700,22500,22500,22500,22500,41
|
|
20240628,111300,2332777200,22500,22500,22500,22500,110
|
|
20240628,111200,2330302200,22500,22500,22500,22500,459
|
|
20240628,111100,2319974700,22500,22500,22500,22500,320
|
|
20240628,111000,2312774700,22500,22550,22550,22500,1978
|
|
20240628,110900,2268234700,22550,22550,22550,22550,0
|
|
20240628,110800,2268234700,22550,22600,22600,22550,9
|
|
20240628,110700,2268031350,22600,22600,22600,22600,1
|
|
20240628,110600,2268008750,22600,22600,22600,22600,15
|
|
20240628,110500,2267669750,22600,22600,22600,22600,103
|
|
20240628,110400,2265341950,22600,22600,22600,22600,222
|
|
20240628,110300,2260324750,22600,22600,22600,22600,9
|
|
20240628,110200,2260121350,22600,22650,22650,22600,145
|
|
20240628,110100,2256837350,22600,22600,22600,22600,20
|
|
20240628,110000,2256385350,22550,22550,22550,22550,0
|
|
20240628,105900,2256385350,22550,22550,22550,22550,300
|
|
20240628,105800,2249620350,22550,22550,22550,22550,0
|
|
20240628,105700,2249620350,22550,22550,22550,22550,27
|
|
20240628,105600,2249011500,22650,22650,22650,22650,203
|
|
20240628,105500,2244413550,22700,22700,22700,22700,15
|
|
20240628,105400,2244073050,22650,22650,22650,22650,356
|
|
20240628,105300,2236009650,22600,22550,22600,22550,203
|
|
20240628,105200,2231424850,22600,22600,22600,22600,1
|
|
20240628,105100,2231402250,22600,22600,22600,22600,500
|
|
20240628,105000,2220102250,22500,22500,22500,22500,138
|
|
20240628,104900,2216997250,22500,22500,22500,22500,76
|
|
20240628,104800,2215287250,22600,22550,22600,22550,522
|
|
20240628,104700,2203516100,22550,22550,22600,22550,152
|
|
20240628,104600,2200088200,22550,22550,22600,22550,12
|
|
20240628,104500,2199817550,22650,22600,22650,22600,116
|
|
20240628,104400,2197194450,22750,22750,22750,22750,0
|
|
20240628,104300,2197194450,22750,22750,22750,22750,0
|
|
20240628,104200,2197194450,22750,22750,22750,22750,408
|
|
20240628,104100,2187912450,22750,22600,22750,22600,2452
|
|
20240628,104000,2132210300,22600,22550,22600,22550,12
|
|
20240628,103900,2131939200,22650,22650,22650,22650,0
|
|
20240628,103800,2131939200,22650,22650,22650,22650,40
|
|
20240628,103700,2131033200,22700,22600,22700,22600,600
|
|
20240628,103600,2117459100,22600,22600,22600,22600,47
|
|
20240628,103500,2116396900,22600,22500,22600,22500,119
|
|
20240628,103400,2113713550,22500,22500,22500,22500,0
|
|
20240628,103300,2113713550,22500,22500,22500,22500,255
|
|
20240628,103200,2107976050,22500,22500,22500,22500,4
|
|
20240628,103100,2107886050,22500,22500,22500,22500,141
|
|
20240628,103000,2104713550,22500,22500,22500,22500,0
|
|
20240628,102900,2104713550,22500,22500,22500,22500,244
|
|
20240628,102800,2099223550,22500,22500,22500,22500,161
|
|
20240628,102700,2095601050,22500,22500,22500,22500,0
|
|
20240628,102600,2095601050,22500,22500,22550,22500,65
|
|
20240628,102500,2094138400,22450,22500,22500,22450,139
|
|
20240628,102400,2091016850,22450,22450,22450,22450,0
|
|
20240628,102300,2091016850,22450,22450,22450,22450,303
|
|
20240628,102200,2084214500,22500,22450,22500,22450,627
|
|
20240628,102100,2070107450,22450,22500,22500,22450,279
|
|
20240628,102000,2063843850,22500,22500,22500,22500,216
|
|
20240628,101900,2058983850,22500,22500,22500,22500,201
|
|
20240628,101800,2054461350,22500,22500,22500,22500,54
|
|
20240628,101700,2053246350,22500,22500,22500,22500,1039
|
|
20240628,101600,2029868850,22550,22550,22550,22550,119
|
|
20240628,101500,2027185400,22550,22550,22550,22550,974
|
|
20240628,101400,2005221700,22600,22550,22600,22550,57
|
|
20240628,101300,2003935550,22600,22600,22600,22600,352
|
|
20240628,101200,1995980350,22600,22600,22600,22600,398
|
|
20240628,101100,1986985550,22650,22600,22650,22600,88
|
|
20240628,101000,1984996700,22600,22600,22600,22600,1
|
|
20240628,100900,1984974100,22650,22650,22650,22600,1281
|
|
20240628,100800,1956001700,22650,22650,22650,22650,65
|
|
20240628,100700,1954529450,22700,22700,22700,22700,5
|
|
20240628,100600,1954415950,22700,22650,22700,22650,142
|
|
20240628,100500,1951199600,22650,22700,22700,22650,1818
|
|
20240628,100400,1909949950,22800,22700,22800,22700,85
|
|
20240628,100300,1908018200,22700,22700,22800,22700,205
|
|
20240628,100200,1903352200,22700,22700,22700,22700,50
|
|
20240628,100100,1902217200,22700,22750,22750,22700,82
|
|
20240628,100000,1900351950,22750,22850,22850,22700,323
|
|
20240628,095900,1893006450,22850,22750,22850,22750,384
|
|
20240628,095800,1884232150,22850,22750,22850,22750,1080
|
|
20240628,095700,1859587200,22750,22700,22750,22700,51
|
|
20240628,095600,1858428450,22700,22700,22750,22700,470
|
|
20240628,095500,1847746650,22700,22700,22700,22650,145
|
|
20240628,095400,1844455250,22650,22700,22700,22650,3601
|
|
20240628,095300,1762837150,22650,22650,22650,22650,624
|
|
20240628,095200,1748703550,22650,22650,22650,22650,141
|
|
20240628,095100,1745509900,22700,22600,22700,22600,349
|
|
20240628,095000,1737617750,22650,22650,22650,22650,58
|
|
20240628,094900,1736304050,22600,22600,22600,22600,6
|
|
20240628,094800,1736168450,22600,22650,22650,22600,934
|
|
20240628,094700,1715028350,22600,22600,22600,22600,7
|
|
20240628,094600,1714870150,22600,22600,22600,22600,0
|
|
20240628,094500,1714870150,22600,22600,22600,22600,2
|
|
20240628,094400,1714824950,22650,22650,22650,22650,54
|
|
20240628,094300,1713601850,22650,22650,22650,22650,1
|
|
20240628,094200,1713579200,22650,22550,22650,22550,811
|
|
20240628,094100,1695264900,22550,22500,22550,22500,154
|
|
20240628,094000,1691797400,22550,22500,22550,22450,256
|
|
20240628,093900,1686039100,22500,22500,22500,22450,364
|
|
20240628,093800,1677866000,22500,22550,22550,22500,6
|
|
20240628,093700,1677730750,22550,22400,22550,22400,43
|
|
20240628,093600,1676765300,22400,22500,22500,22400,4678
|
|
20240628,093500,1571726050,22600,22550,22600,22550,6
|
|
20240628,093400,1571590500,22500,22400,22500,22400,379
|
|
20240628,093300,1563076850,22400,22450,22450,22400,113
|
|
20240628,093200,1560543750,22450,22450,22450,22450,466
|
|
20240628,093100,1550082050,22400,22300,22400,22300,519
|
|
20240628,093000,1538466400,22300,22300,22350,22300,582
|
|
20240628,092900,1525487750,22300,22350,22350,22300,1100
|
|
20240628,092800,1500928850,22350,22450,22450,22350,48
|
|
20240628,092700,1499855950,22450,22300,22450,22300,568
|
|
20240628,092600,1487188650,22300,22500,22500,22300,4482
|
|
20240628,092500,1386670250,22500,22550,22550,22500,1100
|
|
20240628,092400,1361883950,22550,22500,22550,22500,915
|
|
20240628,092300,1341292250,22500,22600,22600,22500,2435
|
|
20240628,092200,1286390900,22550,22650,22650,22550,610
|
|
20240628,092100,1272609600,22600,22650,22650,22600,1371
|
|
20240628,092000,1241619500,22650,22650,22750,22650,850
|
|
20240628,091900,1222366900,22700,22700,22700,22700,1711
|
|
20240628,091800,1183527200,22700,22750,22750,22700,677
|
|
20240628,091700,1168125850,22800,22800,22800,22750,140
|
|
20240628,091600,1164935850,22850,22850,22850,22850,100
|
|
20240628,091500,1162650850,22800,22800,22800,22750,480
|
|
20240628,091400,1151711050,22800,22800,22800,22750,375
|
|
20240628,091300,1143161150,22750,22800,22900,22750,1095
|
|
20240628,091200,1118200600,22800,22800,22850,22800,179
|
|
20240628,091100,1114115250,22800,22850,22850,22800,481
|
|
20240628,091000,1103141950,22900,22900,22900,22900,390
|
|
20240628,090900,1094210950,22900,22900,22900,22800,420
|
|
20240628,090800,1084596050,22900,22850,22900,22750,893
|
|
20240628,090700,1064232100,22850,22900,22900,22750,396
|
|
20240628,090600,1055184100,22750,22600,22850,22600,1649
|
|
20240628,090500,1017761750,22600,22750,22800,22550,5387
|
|
20240628,090400,895712050,22800,22900,22950,22750,2958
|
|
20240628,090300,828221100,22850,22850,23000,22800,2564
|
|
20240628,090200,769520000,22850,23100,23150,22800,5211
|
|
20240628,090100,649820200,23150,23350,23350,23050,6617
|
|
20240628,090000,496798150,23350,22900,23400,22900,21536
|