627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192400,23306071000,40200,40200,40200,40200,6577
|
|
20240627,192300,23306071000,40200,40200,40200,40200,0
|
|
20240627,192200,23306071000,40200,40200,40200,40200,0
|
|
20240627,192100,23306071000,40200,40200,40200,40200,0
|
|
20240627,192000,23306071000,40200,40200,40200,40200,0
|
|
20240627,191900,23306071000,40200,40200,40200,40200,0
|
|
20240627,191800,23306071000,40200,40200,40200,40200,0
|
|
20240627,191700,23306071000,40200,40200,40200,40200,0
|
|
20240627,191600,23306071000,40200,40200,40200,40200,0
|
|
20240627,191500,23306071000,40200,40200,40200,40200,0
|
|
20240627,191400,23306071000,40200,40200,40200,40200,0
|
|
20240627,191300,23306071000,40200,40200,40200,40200,0
|
|
20240627,191200,23306071000,40200,40200,40200,40200,0
|
|
20240627,191100,23306071000,40200,40200,40200,40200,0
|
|
20240627,191000,23306071000,40200,40200,40200,40200,0
|
|
20240627,190900,23306071000,40200,40200,40200,40200,0
|
|
20240627,190800,23306071000,40200,40200,40200,40200,0
|
|
20240627,190700,23306071000,40200,40200,40200,40200,0
|
|
20240627,190600,23306071000,40200,40200,40200,40200,0
|
|
20240627,190500,23306071000,40200,40200,40200,40200,0
|
|
20240627,190400,23306071000,40200,40200,40200,40200,0
|
|
20240627,190300,23306071000,40200,40200,40200,40200,0
|
|
20240627,190200,23306071000,40200,40200,40200,40200,0
|
|
20240627,190100,23306071000,40200,40200,40200,40200,0
|
|
20240627,190000,23306071000,40200,40200,40200,40200,0
|
|
20240627,185900,23306071000,40200,40200,40200,40200,0
|
|
20240627,185800,23306071000,40200,40200,40200,40200,0
|
|
20240627,185700,23306071000,40200,40200,40200,40200,0
|
|
20240627,185600,23306071000,40200,40200,40200,40200,0
|
|
20240627,185500,23306071000,40200,40200,40200,40200,0
|
|
20240627,185400,23306071000,40200,40200,40200,40200,6577
|
|
20240627,185300,23306071000,40200,40200,40200,40200,0
|
|
20240627,185200,23306071000,40200,40200,40200,40200,0
|
|
20240627,185100,23306071000,40200,40200,40200,40200,0
|
|
20240627,185000,23306071000,40200,40200,40200,40200,0
|
|
20240627,184900,23306071000,40200,40200,40200,40200,0
|
|
20240627,184800,23306071000,40200,40200,40200,40200,0
|
|
20240627,184700,23306071000,40200,40200,40200,40200,0
|
|
20240627,184600,23306071000,40200,40200,40200,40200,0
|
|
20240627,184500,23306071000,40200,40200,40200,40200,0
|
|
20240627,184400,23306071000,40200,40200,40200,40200,0
|
|
20240627,184300,23306071000,40200,40200,40200,40200,0
|
|
20240627,184200,23306071000,40200,40200,40200,40200,0
|
|
20240627,184100,23306071000,40200,40200,40200,40200,0
|
|
20240627,184000,23306071000,40200,40200,40200,40200,0
|
|
20240627,183900,23306071000,40200,40200,40200,40200,0
|
|
20240627,183800,23306071000,40200,40200,40200,40200,0
|
|
20240627,183700,23306071000,40200,40200,40200,40200,0
|
|
20240627,183600,23306071000,40200,40200,40200,40200,0
|
|
20240627,183500,23306071000,40200,40200,40200,40200,0
|
|
20240627,183400,23306071000,40200,40200,40200,40200,0
|
|
20240627,183300,23306071000,40200,40200,40200,40200,0
|
|
20240627,183200,23306071000,40200,40200,40200,40200,0
|
|
20240627,183100,23306071000,40200,40200,40200,40200,0
|
|
20240627,183000,23306071000,40200,40200,40200,40200,0
|
|
20240627,182900,23306071000,40200,40200,40200,40200,0
|
|
20240627,182800,23306071000,40200,40200,40200,40200,0
|
|
20240627,182700,23306071000,40200,40200,40200,40200,0
|
|
20240627,182600,23306071000,40200,40200,40200,40200,0
|
|
20240627,182500,23306071000,40200,40200,40200,40200,0
|
|
20240627,182400,23306071000,40200,40200,40200,40200,6577
|
|
20240627,182300,23306071000,40200,40200,40200,40200,0
|
|
20240627,182200,23306071000,40200,40200,40200,40200,0
|
|
20240627,182100,23306071000,40200,40200,40200,40200,0
|
|
20240627,182000,23306071000,40200,40200,40200,40200,0
|
|
20240627,181900,23306071000,40200,40200,40200,40200,0
|
|
20240627,181800,23306071000,40200,40200,40200,40200,0
|
|
20240627,181700,23306071000,40200,40200,40200,40200,0
|
|
20240627,181600,23306071000,40200,40200,40200,40200,0
|
|
20240627,181500,23306071000,40200,40200,40200,40200,0
|
|
20240627,181400,23306071000,40200,40200,40200,40200,0
|
|
20240627,181300,23306071000,40200,40200,40200,40200,0
|
|
20240627,181200,23306071000,40200,40200,40200,40200,0
|
|
20240627,181100,23306071000,40200,40200,40200,40200,0
|
|
20240627,181000,23306071000,40200,40200,40200,40200,0
|
|
20240627,180900,23306071000,40200,40200,40200,40200,0
|
|
20240627,180800,23306071000,40200,40200,40200,40200,0
|
|
20240627,180700,23306071000,40200,40200,40200,40200,0
|
|
20240627,180600,23306071000,40200,40200,40200,40200,0
|
|
20240627,180500,23306071000,40200,40200,40200,40200,0
|
|
20240627,180400,23306071000,40200,40200,40200,40200,0
|
|
20240627,180300,23306071000,40200,40200,40200,40200,0
|
|
20240627,180200,23306071000,40200,40200,40200,40200,0
|
|
20240627,180100,23306071000,40200,40200,40200,40200,0
|
|
20240627,180000,23306071000,40200,40200,40200,40200,0
|
|
20240627,175900,23306071000,40200,40200,40200,40200,0
|
|
20240627,175800,23306071000,40200,40200,40200,40200,0
|
|
20240627,175700,23306071000,40200,40200,40200,40200,0
|
|
20240627,175600,23306071000,40200,40200,40200,40200,0
|
|
20240627,175500,23306071000,40200,40200,40200,40200,0
|
|
20240627,175400,23306071000,40200,40200,40200,40200,6577
|
|
20240627,175300,23306071000,40200,40200,40200,40200,0
|
|
20240627,175200,23306071000,40200,40200,40200,40200,0
|
|
20240627,175100,23306071000,40200,40200,40200,40200,0
|
|
20240627,175000,23306071000,40200,40200,40200,40200,0
|
|
20240627,174900,23306071000,40200,40200,40200,40200,0
|
|
20240627,174800,23306071000,40200,40200,40200,40200,0
|
|
20240627,174700,23306071000,40200,40200,40200,40200,0
|
|
20240627,174600,23306071000,40200,40200,40200,40200,0
|
|
20240627,174500,23306071000,40200,40200,40200,40200,0
|
|
20240627,174400,23306071000,40200,40200,40200,40200,0
|
|
20240627,174300,23306071000,40200,40200,40200,40200,0
|
|
20240627,174200,23306071000,40200,40200,40200,40200,0
|
|
20240627,174100,23306071000,40200,40200,40200,40200,0
|
|
20240627,174000,23306071000,40200,40200,40200,40200,0
|
|
20240627,173900,23306071000,40200,40200,40200,40200,0
|
|
20240627,173800,23306071000,40200,40200,40200,40200,0
|
|
20240627,173700,23306071000,40200,40200,40200,40200,0
|
|
20240627,173600,23306071000,40200,40200,40200,40200,0
|
|
20240627,173500,23306071000,40200,40200,40200,40200,0
|
|
20240627,173400,23306071000,40200,40200,40200,40200,0
|
|
20240627,173300,23306071000,40200,40200,40200,40200,0
|
|
20240627,173200,23306071000,40200,40200,40200,40200,0
|
|
20240627,173100,23306071000,40200,40200,40200,40200,0
|
|
20240627,173000,23306071000,40200,40200,40200,40200,0
|
|
20240627,172900,23306071000,40200,40200,40200,40200,0
|
|
20240627,172800,23306071000,40200,40200,40200,40200,0
|
|
20240627,172700,23306071000,40200,40200,40200,40200,0
|
|
20240627,172600,23306071000,40200,40200,40200,40200,0
|
|
20240627,172500,23306071000,40200,40200,40200,40200,0
|
|
20240627,172400,23306071000,40200,40200,40200,40200,6577
|
|
20240627,172300,23306071000,40200,40200,40200,40200,0
|
|
20240627,172200,23306071000,40200,40200,40200,40200,0
|
|
20240627,172100,23306071000,40200,40200,40200,40200,0
|
|
20240627,172000,23306071000,40200,40200,40200,40200,0
|
|
20240627,171900,23306071000,40200,40200,40200,40200,0
|
|
20240627,171800,23306071000,40200,40200,40200,40200,0
|
|
20240627,171700,23306071000,40200,40200,40200,40200,0
|
|
20240627,171600,23306071000,40200,40200,40200,40200,0
|
|
20240627,171500,23306071000,40200,40200,40200,40200,0
|
|
20240627,171400,23306071000,40200,40200,40200,40200,0
|
|
20240627,171300,23306071000,40200,40200,40200,40200,0
|
|
20240627,171200,23306071000,40200,40200,40200,40200,0
|
|
20240627,171100,23306071000,40200,40200,40200,40200,0
|
|
20240627,171000,23306071000,40200,40200,40200,40200,0
|
|
20240627,170900,23306071000,40200,40200,40200,40200,0
|
|
20240627,170800,23306071000,40200,40200,40200,40200,0
|
|
20240627,170700,23306071000,40200,40200,40200,40200,0
|
|
20240627,170600,23306071000,40200,40200,40200,40200,0
|
|
20240627,170500,23306071000,40200,40200,40200,40200,0
|
|
20240627,170400,23306071000,40200,40200,40200,40200,0
|
|
20240627,170300,23306071000,40200,40200,40200,40200,0
|
|
20240627,170200,23306071000,40200,40200,40200,40200,0
|
|
20240627,170100,23306071000,40200,40200,40200,40200,0
|
|
20240627,170000,23306071000,40200,40200,40200,40200,0
|
|
20240627,165900,23306071000,40200,40200,40200,40200,0
|
|
20240627,165800,23306071000,40200,40200,40200,40200,0
|
|
20240627,165700,23306071000,40200,40200,40200,40200,0
|
|
20240627,165600,23306071000,40200,40200,40200,40200,0
|
|
20240627,165500,23306071000,40200,40200,40200,40200,0
|
|
20240627,165400,23306071000,40200,40200,40200,40200,6577
|
|
20240627,165300,23306071000,40200,40200,40200,40200,0
|
|
20240627,165200,23306071000,40200,40200,40200,40200,0
|
|
20240627,165100,23306071000,40200,40200,40200,40200,0
|
|
20240627,165000,23306071000,40200,40200,40200,40200,0
|
|
20240627,164900,23306071000,40200,40200,40200,40200,0
|
|
20240627,164800,23306071000,40200,40200,40200,40200,0
|
|
20240627,164700,23306071000,40200,40200,40200,40200,0
|
|
20240627,164600,23306071000,40200,40200,40200,40200,0
|
|
20240627,164500,23306071000,40200,40200,40200,40200,0
|
|
20240627,164400,23306071000,40200,40200,40200,40200,0
|
|
20240627,164300,23306071000,40200,40200,40200,40200,0
|
|
20240627,164200,23306071000,40200,40200,40200,40200,0
|
|
20240627,164100,23306071000,40200,40200,40200,40200,0
|
|
20240627,164000,23306071000,40200,40200,40200,40200,0
|
|
20240627,163900,23306071000,40200,40200,40200,40200,0
|
|
20240627,163800,23306071000,40200,40200,40200,40200,0
|
|
20240627,163700,23306071000,40200,40200,40200,40200,0
|
|
20240627,163600,23306071000,40200,40200,40200,40200,0
|
|
20240627,163500,23306071000,40200,40200,40200,40200,0
|
|
20240627,163400,23306071000,40200,40200,40200,40200,0
|
|
20240627,163300,23306071000,40200,40200,40200,40200,0
|
|
20240627,163200,23306071000,40200,40200,40200,40200,0
|
|
20240627,163100,23306071000,40200,40200,40200,40200,0
|
|
20240627,163000,23306071000,40200,40200,40200,40200,0
|
|
20240627,162900,23306071000,40200,40200,40200,40200,0
|
|
20240627,162800,23306071000,40200,40200,40200,40200,0
|
|
20240627,162700,23306071000,40200,40200,40200,40200,0
|
|
20240627,162600,23306071000,40200,40200,40200,40200,0
|
|
20240627,162500,23306071000,40200,40200,40200,40200,0
|
|
20240627,162400,23306071000,40200,40200,40200,40200,6577
|
|
20240627,162300,23306071000,40200,40200,40200,40200,0
|
|
20240627,162200,23306071000,40200,40200,40200,40200,0
|
|
20240627,162100,23306071000,40200,40200,40200,40200,0
|
|
20240627,162000,23306071000,40200,40200,40200,40200,0
|
|
20240627,161900,23306071000,40200,40200,40200,40200,0
|
|
20240627,161800,23306071000,40200,40200,40200,40200,0
|
|
20240627,161700,23306071000,40200,40200,40200,40200,0
|
|
20240627,161600,23306071000,40200,40200,40200,40200,0
|
|
20240627,161500,23306071000,40200,40200,40200,40200,0
|
|
20240627,161400,23306071000,40200,40200,40200,40200,0
|
|
20240627,161300,23306071000,40200,40200,40200,40200,0
|
|
20240627,161200,23306071000,40200,40200,40200,40200,0
|
|
20240627,161100,23306071000,40200,40200,40200,40200,0
|
|
20240627,161000,23306071000,40200,40200,40200,40200,0
|
|
20240627,160900,23306071000,40200,40200,40200,40200,0
|
|
20240627,160800,23306071000,40200,40200,40200,40200,0
|
|
20240627,160700,23306071000,40200,40200,40200,40200,0
|
|
20240627,160600,23306071000,40200,40200,40200,40200,0
|
|
20240627,160500,23306071000,40200,40200,40200,40200,0
|
|
20240627,160400,23306071000,40200,40200,40200,40200,0
|
|
20240627,160300,23306071000,40200,40200,40200,40200,0
|
|
20240627,160200,23306071000,40200,40200,40200,40200,0
|
|
20240627,160100,23306071000,40200,40200,40200,40200,0
|
|
20240627,160000,23306071000,40200,40200,40200,40200,0
|
|
20240627,155900,23306071000,40200,40200,40200,40200,0
|
|
20240627,155800,23306071000,40200,40200,40200,40200,0
|
|
20240627,155700,23306071000,40200,40200,40200,40200,0
|
|
20240627,155600,23306071000,40200,40200,40200,40200,0
|
|
20240627,155500,23306071000,40200,40200,40200,40200,0
|
|
20240627,155400,23306071000,40200,40200,40200,40200,6577
|
|
20240627,155300,23306071000,40200,40200,40200,40200,0
|
|
20240627,155200,23306071000,40200,40200,40200,40200,0
|
|
20240627,155100,23306071000,40200,40200,40200,40200,0
|
|
20240627,155000,23306071000,40200,40200,40200,40200,0
|
|
20240627,154900,23306071000,40200,40200,40200,40200,0
|
|
20240627,154800,23306071000,40200,40200,40200,40200,0
|
|
20240627,154700,23306071000,40200,40200,40200,40200,0
|
|
20240627,154600,23306071000,40200,40200,40200,40200,0
|
|
20240627,154500,23306071000,40200,40200,40200,40200,0
|
|
20240627,154400,23306071000,40200,40200,40200,40200,0
|
|
20240627,154300,23306071000,40200,40200,40200,40200,0
|
|
20240627,154200,23306071000,40200,40200,40200,40200,0
|
|
20240627,154100,23306071000,40200,40200,40200,40200,0
|
|
20240627,154000,23306071000,40200,40200,40200,40200,0
|
|
20240627,153900,23306071000,40200,40200,40200,40200,0
|
|
20240627,153800,23306071000,40200,40200,40200,40200,0
|
|
20240627,153700,23306071000,40200,40200,40200,40200,0
|
|
20240627,153600,23306071000,40200,40200,40200,40200,0
|
|
20240627,153500,23306071000,40200,40200,40200,40200,0
|
|
20240627,153400,23306071000,40200,40200,40200,40200,0
|
|
20240627,153300,23306071000,40200,40200,40200,40200,0
|
|
20240627,153200,23306071000,40200,40200,40200,40200,0
|
|
20240627,153100,23306071000,40200,40200,40200,40200,0
|
|
20240627,153000,23306071000,40200,40200,40200,40200,6577
|
|
20240627,152900,23041675600,40200,40200,40200,40200,0
|
|
20240627,152800,23041675600,40200,40200,40200,40200,0
|
|
20240627,152700,23041675600,40200,40200,40200,40200,0
|
|
20240627,152600,23041675600,40200,40200,40200,40200,0
|
|
20240627,152500,23041675600,40200,40200,40200,40200,0
|
|
20240627,152400,23041675600,40200,40200,40200,40200,0
|
|
20240627,152300,23041675600,40200,40200,40200,40200,0
|
|
20240627,152200,23041675600,40200,40200,40200,40200,0
|
|
20240627,152100,23041675600,40200,40200,40200,40200,0
|
|
20240627,152000,23041675600,40200,40200,40200,40200,0
|
|
20240627,151900,23041675600,40200,40150,40200,40150,453
|
|
20240627,151800,23023467000,40150,40150,40200,40150,464
|
|
20240627,151700,23004836200,40200,40200,40200,40150,217
|
|
20240627,151600,22996118000,40150,40100,40200,40100,491
|
|
20240627,151500,22976405100,40150,40150,40150,40100,533
|
|
20240627,151400,22955012850,40200,40150,40200,40100,772
|
|
20240627,151300,22924016750,40100,40150,40150,40100,467
|
|
20240627,151200,22905277550,40150,40200,40200,40100,452
|
|
20240627,151100,22887144200,40100,40200,40200,40100,868
|
|
20240627,151000,22852305500,40150,40250,40250,40150,424
|
|
20240627,150900,22835260950,40250,40300,40300,40200,1234
|
|
20240627,150800,22785556650,40250,40150,40250,40150,1076
|
|
20240627,150700,22742283450,40200,40200,40200,40150,493
|
|
20240627,150600,22722483850,40200,40250,40250,40200,1557
|
|
20240627,150500,22659883400,40250,40200,40250,40200,267
|
|
20240627,150400,22649146650,40200,40200,40250,40200,383
|
|
20240627,150300,22633744650,40200,40200,40250,40150,912
|
|
20240627,150200,22597090800,40200,40250,40250,40150,1396
|
|
20240627,150100,22540969150,40250,40200,40250,40200,628
|
|
20240627,150000,22515714650,40200,40250,40250,40200,478
|
|
20240627,145900,22496488100,40250,40150,40250,40150,459
|
|
20240627,145800,22478033800,40150,40200,40250,40150,888
|
|
20240627,145700,22442329650,40250,40250,40300,40200,677
|
|
20240627,145600,22415081600,40250,40200,40300,40200,1596
|
|
20240627,145500,22350844450,40200,40000,40250,40000,2493
|
|
20240627,145400,22250736400,40000,40050,40100,40000,637
|
|
20240627,145300,22225221250,40100,40050,40100,40000,318
|
|
20240627,145200,22212484600,40000,40050,40100,40000,299
|
|
20240627,145100,22200514250,40050,40000,40100,39950,2846
|
|
20240627,145000,22086664750,39950,39900,40000,39900,838
|
|
20240627,144900,22053186300,39950,39950,40000,39900,439
|
|
20240627,144800,22035647600,39950,39950,40000,39900,812
|
|
20240627,144700,22003208300,40000,40000,40000,39950,547
|
|
20240627,144600,21981333150,40000,39900,40000,39900,265
|
|
20240627,144500,21970759000,39950,39950,39950,39900,438
|
|
20240627,144400,21953272850,40000,40000,40050,39950,276
|
|
20240627,144300,21942235000,40000,40000,40050,40000,327
|
|
20240627,144200,21929151450,40000,40000,40050,40000,845
|
|
20240627,144100,21895339950,40050,40000,40050,39950,741
|
|
20240627,144000,21865697600,40050,40050,40100,40000,537
|
|
20240627,143900,21844190350,40050,40000,40100,40000,513
|
|
20240627,143800,21823659800,40050,40050,40100,40000,169
|
|
20240627,143700,21816889900,40050,40050,40100,40050,275
|
|
20240627,143600,21805871700,40050,39950,40050,39950,1992
|
|
20240627,143500,21726198950,39950,39950,40000,39950,385
|
|
20240627,143400,21710814600,39950,39850,39950,39850,1117
|
|
20240627,143300,21666215200,39850,39850,39900,39850,1037
|
|
20240627,143200,21624890150,39850,39900,39900,39850,1361
|
|
20240627,143100,21570639750,39900,39900,39900,39850,978
|
|
20240627,143000,21531635400,39900,39950,40000,39900,684
|
|
20240627,142900,21504334050,40000,39950,40000,39900,351
|
|
20240627,142800,21490310700,39950,40000,40000,39900,902
|
|
20240627,142700,21454311400,40000,39950,40000,39900,792
|
|
20240627,142600,21422690850,39950,40000,40000,39950,245
|
|
20240627,142500,21412896550,40000,39950,40000,39950,171
|
|
20240627,142400,21406058950,40000,39950,40000,39900,525
|
|
20240627,142300,21385080550,39950,40000,40000,39950,298
|
|
20240627,142200,21373175200,39950,39950,40000,39900,470
|
|
20240627,142100,21354386500,39900,39900,39950,39900,83
|
|
20240627,142000,21351073750,39950,39950,40000,39900,850
|
|
20240627,141900,21317103500,39950,39900,39950,39900,576
|
|
20240627,141800,21294103950,39950,39950,39950,39900,505
|
|
20240627,141700,21273946850,39900,39900,39950,39900,200
|
|
20240627,141600,21265964600,39900,39900,40000,39900,913
|
|
20240627,141500,21229496800,39900,39900,39950,39850,1065
|
|
20240627,141400,21187013600,39900,39950,39950,39900,1634
|
|
20240627,141300,21121814050,39900,39900,39950,39900,344
|
|
20240627,141200,21108086100,39900,39900,39950,39900,739
|
|
20240627,141100,21078594700,39950,39950,40000,39900,804
|
|
20240627,141000,21046501800,39950,39950,40000,39950,1033
|
|
20240627,140900,21005231850,39950,40000,40050,39950,460
|
|
20240627,140800,20986841150,40000,40000,40050,39950,377
|
|
20240627,140700,20971761600,40000,39950,40000,39950,508
|
|
20240627,140600,20951460700,39950,39950,40000,39950,238
|
|
20240627,140500,20941950850,39950,40000,40000,39950,301
|
|
20240627,140400,20929914700,40000,39950,40000,39950,277
|
|
20240627,140300,20918842200,40000,40050,40050,39950,713
|
|
20240627,140200,20890336700,40050,40000,40050,40000,1681
|
|
20240627,140100,20823090450,40000,40050,40100,40000,183
|
|
20240627,140000,20815763250,40050,40100,40100,40000,308
|
|
20240627,135900,20803433200,40000,40100,40100,40000,390
|
|
20240627,135800,20787823300,40100,40050,40100,40000,169
|
|
20240627,135700,20781058800,40000,40100,40100,40000,243
|
|
20240627,135600,20771322300,40100,40050,40100,40050,247
|
|
20240627,135500,20761429050,40050,40100,40100,40050,333
|
|
20240627,135400,20748088600,40100,40100,40100,40050,238
|
|
20240627,135300,20738553800,40100,40050,40100,40050,496
|
|
20240627,135200,20718684200,40050,40100,40100,40050,700
|
|
20240627,135100,20690641050,40100,40050,40150,40050,462
|
|
20240627,135000,20672128850,40100,40050,40100,40050,207
|
|
20240627,134900,20663830750,40050,40150,40150,40050,211
|
|
20240627,134800,20655367250,40150,40050,40150,40050,234
|
|
20240627,134700,20645987100,40100,40150,40150,40100,363
|
|
20240627,134600,20631428100,40150,40200,40200,40150,523
|
|
20240627,134500,20610404100,40250,40100,40250,40100,461
|
|
20240627,134400,20591865800,40100,40150,40200,40100,137
|
|
20240627,134300,20586367250,40150,40150,40200,40050,215
|
|
20240627,134200,20577748600,40150,40100,40150,40100,243
|
|
20240627,134100,20568000050,40150,40150,40200,40100,113
|
|
20240627,134000,20563464450,40150,40050,40150,40050,76
|
|
20240627,133900,20560416850,40050,40150,40150,40050,414
|
|
20240627,133800,20543832950,40100,40100,40150,40100,142
|
|
20240627,133700,20538137300,40100,40050,40100,40050,237
|
|
20240627,133600,20528641300,40050,40050,40100,40050,168
|
|
20240627,133500,20521911700,40100,40150,40150,40050,1144
|
|
20240627,133400,20476067550,40150,40100,40150,40100,487
|
|
20240627,133300,20456535650,40100,40200,40200,40100,216
|
|
20240627,133200,20447865550,40150,40100,40150,40100,113
|
|
20240627,133100,20443333000,40150,40200,40200,40100,332
|
|
20240627,133000,20430014250,40200,40200,40200,40100,351
|
|
20240627,132900,20415916300,40150,40150,40200,40150,129
|
|
20240627,132800,20410736400,40150,40100,40150,40100,377
|
|
20240627,132700,20395611200,40150,40150,40150,40050,490
|
|
20240627,132600,20375968200,40100,40050,40150,40050,116
|
|
20240627,132500,20371314850,40050,40100,40150,40050,290
|
|
20240627,132400,20359688350,40100,40150,40150,40050,234
|
|
20240627,132300,20350304100,40150,40050,40150,40050,420
|
|
20240627,132200,20333474600,40100,40050,40100,40000,589
|
|
20240627,132100,20309876750,40050,40050,40050,40050,144
|
|
20240627,132000,20304109550,40050,40050,40100,40000,229
|
|
20240627,131900,20294936650,40050,40000,40050,40000,304
|
|
20240627,131800,20282773250,40050,40050,40050,40000,397
|
|
20240627,131700,20266886550,40100,40050,40100,40000,1315
|
|
20240627,131600,20214269150,40050,40100,40100,40050,535
|
|
20240627,131500,20192841200,40100,40150,40150,40050,575
|
|
20240627,131400,20169782150,40100,40100,40150,40100,73
|
|
20240627,131300,20166853600,40100,40050,40150,40050,391
|
|
20240627,131200,20151173750,40050,40050,40100,40000,293
|
|
20240627,131100,20139444150,40050,40050,40100,40000,308
|
|
20240627,131000,20127115150,40050,40050,40100,40050,127
|
|
20240627,130900,20122026750,40050,40100,40150,40050,310
|
|
20240627,130800,20109602600,40050,40050,40150,40050,226
|
|
20240627,130700,20100541350,40050,40100,40150,40050,367
|
|
20240627,130600,20085823900,40100,40100,40100,40050,203
|
|
20240627,130500,20077686050,40150,40050,40150,40050,301
|
|
20240627,130400,20065623700,40100,40000,40100,40000,415
|
|
20240627,130300,20048987300,40050,40000,40050,39900,2861
|
|
20240627,130200,19934545500,40000,39950,40000,39950,123
|
|
20240627,130100,19929630100,40000,39950,40000,39950,683
|
|
20240627,130000,19902343250,39950,39950,40000,39950,505
|
|
20240627,125900,19882165900,39950,40000,40050,39950,2063
|
|
20240627,125800,19799679150,40000,40050,40050,40000,265
|
|
20240627,125700,19789072150,40050,40100,40100,40050,479
|
|
20240627,125600,19769887150,40100,40000,40100,40000,431
|
|
20240627,125500,19752640350,40050,40050,40100,40000,1023
|
|
20240627,125400,19711698900,40050,40100,40100,40050,192
|
|
20240627,125300,19704008700,40050,40050,40100,40000,522
|
|
20240627,125200,19683102100,40100,39900,40100,39900,3216
|
|
20240627,125100,19554485850,39900,40100,40100,39900,7637
|
|
20240627,125000,19249079800,40100,40200,40200,40050,7124
|
|
20240627,124900,18963177050,40150,40350,40350,40150,6334
|
|
20240627,124800,18708472050,40350,40350,40450,40300,196
|
|
20240627,124700,18700560150,40400,40350,40400,40300,572
|
|
20240627,124600,18677498450,40300,40350,40350,40300,1168
|
|
20240627,124500,18630389250,40400,40400,40400,40350,354
|
|
20240627,124400,18616100450,40400,40350,40400,40350,252
|
|
20240627,124300,18605923500,40400,40350,40400,40300,506
|
|
20240627,124200,18585517400,40350,40400,40400,40300,410
|
|
20240627,124100,18568964350,40350,40400,40400,40350,430
|
|
20240627,124000,18551606400,40350,40350,40400,40300,352
|
|
20240627,123900,18537402500,40400,40350,40400,40300,586
|
|
20240627,123800,18513779000,40350,40300,40350,40300,169
|
|
20240627,123700,18506963600,40350,40350,40400,40300,1132
|
|
20240627,123600,18461285650,40350,40450,40450,40350,395
|
|
20240627,123500,18445327450,40450,40400,40450,40400,115
|
|
20240627,123400,18440681000,40400,40450,40450,40400,328
|
|
20240627,123300,18427423700,40400,40400,40450,40400,534
|
|
20240627,123200,18405841650,40450,40400,40450,40400,142
|
|
20240627,123100,18400101900,40450,40450,40450,40400,245
|
|
20240627,123000,18390197250,40450,40500,40500,40450,1614
|
|
20240627,122900,18324904100,40550,40500,40550,40500,150
|
|
20240627,122800,18318826250,40550,40550,40550,40500,294
|
|
20240627,122700,18306914550,40500,40500,40550,40500,516
|
|
20240627,122600,18286016150,40500,40550,40550,40500,285
|
|
20240627,122500,18274471400,40550,40500,40550,40500,287
|
|
20240627,122400,18262843600,40550,40500,40550,40500,264
|
|
20240627,122300,18252151300,40550,40600,40600,40500,296
|
|
20240627,122200,18240150200,40550,40600,40600,40550,197
|
|
20240627,122100,18232158300,40600,40550,40600,40550,222
|
|
20240627,122000,18223150050,40550,40550,40550,40500,134
|
|
20240627,121900,18217717950,40550,40650,40650,40500,405
|
|
20240627,121800,18201310350,40550,40550,40650,40500,160
|
|
20240627,121700,18194825650,40550,40600,40600,40450,277
|
|
20240627,121600,18183600200,40600,40550,40650,40550,478
|
|
20240627,121500,18164176050,40500,40550,40550,40450,280
|
|
20240627,121400,18152835800,40550,40450,40550,40450,181
|
|
20240627,121300,18145502100,40500,40550,40550,40500,289
|
|
20240627,121200,18133795000,40550,40600,40600,40500,333
|
|
20240627,121100,18120301050,40550,40550,40550,40500,290
|
|
20240627,121000,18108554600,40550,40500,40550,40500,129
|
|
20240627,120900,18103328050,40500,40450,40500,40450,196
|
|
20240627,120800,18095396800,40500,40500,40500,40450,1871
|
|
20240627,120700,18019634650,40550,40500,40600,40500,86
|
|
20240627,120600,18016150200,40650,40600,40650,40500,1008
|
|
20240627,120500,17975299650,40550,40600,40650,40550,584
|
|
20240627,120400,17951591400,40600,40600,40700,40600,98
|
|
20240627,120300,17947608050,40600,40600,40650,40550,703
|
|
20240627,120200,17919069650,40600,40650,40700,40600,484
|
|
20240627,120100,17899383250,40700,40650,40700,40650,98
|
|
20240627,120000,17895395750,40700,40700,40750,40650,533
|
|
20240627,115900,17873708600,40650,40700,40700,40650,296
|
|
20240627,115800,17861672450,40650,40650,40700,40650,179
|
|
20240627,115700,17854391950,40650,40650,40700,40650,221
|
|
20240627,115600,17845407200,40650,40600,40700,40550,637
|
|
20240627,115500,17819513200,40600,40550,40600,40550,200
|
|
20240627,115400,17811397800,40600,40550,40600,40500,403
|
|
20240627,115300,17795049800,40550,40550,40600,40550,92
|
|
20240627,115200,17791318700,40600,40500,40600,40450,334
|
|
20240627,115100,17777769150,40500,40550,40550,40450,502
|
|
20240627,115000,17757435200,40550,40550,40550,40500,84
|
|
20240627,114900,17754029600,40500,40500,40550,40500,444
|
|
20240627,114800,17736026600,40500,40500,40550,40450,432
|
|
20240627,114700,17718530700,40550,40550,40550,40500,266
|
|
20240627,114600,17707755400,40550,40500,40550,40500,228
|
|
20240627,114500,17698516600,40500,40550,40550,40450,364
|
|
20240627,114400,17683775300,40550,40550,40600,40500,177
|
|
20240627,114300,17676602500,40550,40600,40700,40500,783
|
|
20240627,114200,17644825450,40600,40550,40650,40550,218
|
|
20240627,114100,17635970750,40600,40550,40650,40550,943
|
|
20240627,114000,17597726450,40600,40650,40700,40550,417
|
|
20240627,113900,17580786400,40650,40750,40750,40650,505
|
|
20240627,113800,17560228500,40750,40650,40750,40650,485
|
|
20240627,113700,17540487600,40650,40650,40700,40650,619
|
|
20240627,113600,17515322850,40650,40700,40700,40600,216
|
|
20240627,113500,17506545850,40700,40600,40700,40600,605
|
|
20240627,113400,17481941550,40600,40550,40600,40550,296
|
|
20240627,113300,17469929300,40600,40550,40600,40500,392
|
|
20240627,113200,17454041450,40550,40600,40650,40550,357
|
|
20240627,113100,17439550850,40550,40350,40650,40350,517
|
|
20240627,113000,17418597350,40350,40400,40500,40250,2783
|
|
20240627,112900,17306380400,40400,40550,40650,40400,1705
|
|
20240627,112800,17237289400,40550,40550,40600,40450,933
|
|
20240627,112700,17199486400,40600,40500,40650,40400,2088
|
|
20240627,112600,17114993950,40500,40650,40650,40450,4459
|
|
20240627,112500,16934276050,40700,40800,40800,40600,2186
|
|
20240627,112400,16845463300,40750,40750,40800,40700,1386
|
|
20240627,112300,16789018250,40750,40850,40850,40600,1951
|
|
20240627,112200,16709660050,40850,40750,40850,40700,2282
|
|
20240627,112100,16616711850,40750,40900,40900,40750,461
|
|
20240627,112000,16597916650,40700,40950,41050,40700,3389
|
|
20240627,111900,16459501400,40950,40850,41000,40850,224
|
|
20240627,111800,16450341350,40850,40850,40950,40850,264
|
|
20240627,111700,16439552150,40900,40850,40900,40800,1894
|
|
20240627,111600,16362235450,40900,40950,40950,40900,1100
|
|
20240627,111500,16317207600,40950,41000,41050,40950,1049
|
|
20240627,111400,16274194650,41000,41100,41150,41000,352
|
|
20240627,111300,16259740550,41100,41050,41150,41050,512
|
|
20240627,111200,16238683850,41050,41100,41150,41050,500
|
|
20240627,111100,16218145850,41100,41100,41150,41050,362
|
|
20240627,111000,16203266950,41100,41100,41150,41100,227
|
|
20240627,110900,16193933250,41100,41000,41100,40950,2210
|
|
20240627,110800,16103297750,41100,41050,41100,41000,904
|
|
20240627,110700,16066191200,41100,41200,41200,41100,571
|
|
20240627,110600,16042697900,41200,41100,41200,41100,563
|
|
20240627,110500,16019521150,41100,41150,41200,41050,321
|
|
20240627,110400,16006330050,41150,40950,41200,40950,390
|
|
20240627,110300,15990309700,41150,41000,41150,40950,616
|
|
20240627,110200,15965057400,41100,40950,41150,40800,8490
|
|
20240627,110100,15617959450,40900,40950,40950,40900,1022
|
|
20240627,110000,15576150450,40950,40950,41000,40900,1439
|
|
20240627,105900,15517281750,40900,40950,41000,40900,1311
|
|
20240627,105800,15463617100,40950,40950,41000,40900,1842
|
|
20240627,105700,15388218300,40950,41050,41050,40950,1716
|
|
20240627,105600,15317854750,41100,41100,41150,41050,794
|
|
20240627,105500,15285212500,41100,41100,41200,41050,2104
|
|
20240627,105400,15198734450,41150,41200,41300,41100,636
|
|
20240627,105300,15172559450,41200,41200,41200,41150,609
|
|
20240627,105200,15147476200,41200,41150,41200,41150,337
|
|
20240627,105100,15133599550,41150,41050,41150,41050,901
|
|
20240627,105000,15096597200,41100,41250,41250,41050,941
|
|
20240627,104900,15057927900,41100,41250,41350,41100,2417
|
|
20240627,104800,14958185350,41250,41300,41350,41250,851
|
|
20240627,104700,14923037100,41300,41350,41350,41250,922
|
|
20240627,104600,14884971750,41300,41350,41350,41300,288
|
|
20240627,104500,14873064600,41350,41350,41350,41250,444
|
|
20240627,104400,14854733800,41350,41300,41400,41250,2515
|
|
20240627,104300,14750704650,41300,41150,41300,41150,705
|
|
20240627,104200,14721624100,41200,41100,41200,41100,528
|
|
20240627,104100,14699906200,41100,40950,41100,40950,1185
|
|
20240627,104000,14651301550,41000,41050,41150,40950,1123
|
|
20240627,103900,14605232150,41100,41150,41250,41050,774
|
|
20240627,103800,14573397350,41150,41250,41300,41050,1957
|
|
20240627,103700,14492766150,41300,41250,41350,41150,3054
|
|
20240627,103600,14366845500,41250,41000,41250,40950,1600
|
|
20240627,103500,14301164600,40950,40950,41050,40950,974
|
|
20240627,103400,14261195950,40950,41000,41000,40900,1251
|
|
20240627,103300,14209941100,41000,41050,41050,40950,1877
|
|
20240627,103200,14133005850,41050,41100,41200,41050,1374
|
|
20240627,103100,14076538300,41150,41050,41150,41050,403
|
|
20240627,103000,14059970950,41050,40900,41200,40850,2822
|
|
20240627,102900,13944421600,40900,41000,41050,40900,3598
|
|
20240627,102800,13797069000,41050,41150,41200,41000,2354
|
|
20240627,102700,13700384600,41200,41300,41400,41150,2642
|
|
20240627,102600,13591434400,41350,41200,41350,41200,2543
|
|
20240627,102500,13486531400,41200,41300,41300,41200,2367
|
|
20240627,102400,13388869800,41300,41350,41400,41300,991
|
|
20240627,102300,13347901700,41350,41300,41450,41300,1598
|
|
20240627,102200,13281737350,41400,41700,41700,41250,8615
|
|
20240627,102100,12925105900,41700,41900,41950,41600,5695
|
|
20240627,102000,12686938100,41900,41900,41900,41800,4714
|
|
20240627,101900,12489573550,41900,41850,41900,41850,5486
|
|
20240627,101800,12259818000,41850,41700,41850,41700,5515
|
|
20240627,101700,12029235900,41700,41600,41700,41500,1955
|
|
20240627,101600,11947748850,41600,41450,41700,41450,1979
|
|
20240627,101500,11865505500,41450,41450,41450,41350,1398
|
|
20240627,101400,11807617300,41400,41400,41450,41350,1355
|
|
20240627,101300,11751513500,41400,41350,41450,41350,2073
|
|
20240627,101200,11665723150,41450,41450,41450,41300,4521
|
|
20240627,101100,11478658750,41400,41500,41550,41400,4144
|
|
20240627,101000,11306891250,41500,41750,41750,41500,4056
|
|
20240627,100900,11138145600,41750,41750,41900,41700,7800
|
|
20240627,100800,10812028700,41800,41600,41800,41500,5037
|
|
20240627,100700,10601945250,41550,41650,41700,41500,4029
|
|
20240627,100600,10434375400,41650,41600,41700,41500,12053
|
|
20240627,100500,9932566050,41550,41400,41600,41350,6122
|
|
20240627,100400,9678472000,41400,41200,41450,41150,2505
|
|
20240627,100300,9574980400,41150,41350,41350,41100,2894
|
|
20240627,100200,9455777400,41300,41300,41300,41200,10518
|
|
20240627,100100,9021554100,41350,41450,41450,41200,3398
|
|
20240627,100000,8881217000,41500,41450,41500,41400,3764
|
|
20240627,095900,8725156100,41400,41450,41500,41350,3273
|
|
20240627,095800,8589626700,41450,41450,41550,41400,4867
|
|
20240627,095700,8387642450,41450,41450,41500,41350,3077
|
|
20240627,095600,8260169700,41450,41400,41450,41350,4026
|
|
20240627,095500,8093488600,41400,41400,41400,41200,4526
|
|
20240627,095400,7906529300,41350,41400,41450,41300,11331
|
|
20240627,095300,7437685500,41400,41250,41400,41200,6245
|
|
20240627,095200,7179691800,41250,41100,41250,41000,7542
|
|
20240627,095100,6869755150,41100,41150,41200,41050,6395
|
|
20240627,095000,6606704450,41050,41000,41100,40950,4782
|
|
20240627,094900,6410541850,41000,40950,41000,40950,1365
|
|
20240627,094800,6354611350,40950,40950,41000,40900,2449
|
|
20240627,094700,6254365150,40900,40800,40900,40750,2156
|
|
20240627,094600,6166284450,40850,41000,41000,40750,3519
|
|
20240627,094500,6022307800,41000,40900,41000,40850,4956
|
|
20240627,094400,5819339800,40900,40900,40950,40800,3800
|
|
20240627,094300,5663955650,40950,40600,40950,40550,7457
|
|
20240627,094200,5359892500,40600,40400,40600,40300,1982
|
|
20240627,094100,5279661100,40350,40350,40400,40350,340
|
|
20240627,094000,5265935700,40350,40350,40400,40250,1320
|
|
20240627,093900,5212669550,40250,40350,40450,40150,1773
|
|
20240627,093800,5141158800,40450,40250,40450,40200,1656
|
|
20240627,093700,5074455100,40200,40150,40250,40100,545
|
|
20240627,093600,5052557750,40100,40150,40200,40100,576
|
|
20240627,093500,5029451300,40150,40100,40150,40000,451
|
|
20240627,093400,5011366150,40100,39850,40150,39850,2160
|
|
20240627,093300,4924955400,39900,40000,40000,39900,395
|
|
20240627,093200,4909185100,40000,40000,40000,39900,592
|
|
20240627,093100,4885508300,39950,39850,40000,39850,1463
|
|
20240627,093000,4827023850,40000,39750,40000,39750,454
|
|
20240627,092900,4808932500,39850,39750,39850,39750,289
|
|
20240627,092800,4797435150,39750,39650,39750,39650,497
|
|
20240627,092700,4777713150,39750,39650,39750,39550,1864
|
|
20240627,092600,4703869050,39650,39800,39800,39600,3686
|
|
20240627,092500,4557550250,39800,39900,39900,39750,4077
|
|
20240627,092400,4395184250,39900,40000,40000,39900,711
|
|
20240627,092300,4366778100,40000,40050,40150,40000,2361
|
|
20240627,092200,4272208700,40050,40050,40150,39950,2480
|
|
20240627,092100,4172973450,40100,40100,40250,40100,1673
|
|
20240627,092000,4105862100,40300,40450,40450,40000,3730
|
|
20240627,091900,3955920850,40400,40750,40800,40400,6237
|
|
20240627,091800,3702338900,40800,40750,40900,40700,4407
|
|
20240627,091700,3522534100,40700,40450,40800,40400,4700
|
|
20240627,091600,3331656350,40550,40450,40550,40400,2765
|
|
20240627,091500,3219700800,40450,40200,40450,40200,2735
|
|
20240627,091400,3109344450,40200,40200,40300,40150,1936
|
|
20240627,091300,3031444050,40200,40000,40200,39900,2522
|
|
20240627,091200,2930436800,40050,40000,40050,39900,1081
|
|
20240627,091100,2887205450,40050,39800,40050,39750,6791
|
|
20240627,091000,2616705650,39800,39650,39850,39650,663
|
|
20240627,090900,2590326850,39600,39600,39800,39550,1473
|
|
20240627,090800,2531941850,39550,39600,39800,39400,4950
|
|
20240627,090700,2336318950,39550,39650,39650,39500,3108
|
|
20240627,090600,2213471650,39500,39550,39600,39500,4063
|
|
20240627,090500,2052869750,39550,39750,39800,39500,9300
|
|
20240627,090400,1683931700,39750,39750,39850,39700,1562
|
|
20240627,090300,1621774300,39750,39900,39900,39700,3369
|
|
20240627,090200,1487670200,39900,39650,39900,39550,3814
|
|
20240627,090100,1336302400,39600,39650,39700,39550,7995
|
|
20240627,090000,1019504300,39650,40000,40100,39650,24225
|