663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,200000,1316624850,21750,21750,21750,21750,526
|
|
20240627,195900,1316624850,21750,21750,21750,21750,0
|
|
20240627,195800,1316624850,21750,21750,21750,21750,0
|
|
20240627,195700,1316624850,21750,21750,21750,21750,0
|
|
20240627,195600,1316624850,21750,21750,21750,21750,0
|
|
20240627,195500,1316624850,21750,21750,21750,21750,0
|
|
20240627,195400,1316624850,21750,21750,21750,21750,0
|
|
20240627,195300,1316624850,21750,21750,21750,21750,0
|
|
20240627,195200,1316624850,21750,21750,21750,21750,0
|
|
20240627,195100,1316624850,21750,21750,21750,21750,0
|
|
20240627,195000,1316624850,21750,21750,21750,21750,0
|
|
20240627,194900,1316624850,21750,21750,21750,21750,0
|
|
20240627,194800,1316624850,21750,21750,21750,21750,0
|
|
20240627,194700,1316624850,21750,21750,21750,21750,0
|
|
20240627,194600,1316624850,21750,21750,21750,21750,0
|
|
20240627,194500,1316624850,21750,21750,21750,21750,0
|
|
20240627,194400,1316624850,21750,21750,21750,21750,0
|
|
20240627,194300,1316624850,21750,21750,21750,21750,0
|
|
20240627,194200,1316624850,21750,21750,21750,21750,0
|
|
20240627,194100,1316624850,21750,21750,21750,21750,0
|
|
20240627,194000,1316624850,21750,21750,21750,21750,0
|
|
20240627,193900,1316624850,21750,21750,21750,21750,0
|
|
20240627,193800,1316624850,21750,21750,21750,21750,0
|
|
20240627,193700,1316624850,21750,21750,21750,21750,0
|
|
20240627,193600,1316624850,21750,21750,21750,21750,0
|
|
20240627,193500,1316624850,21750,21750,21750,21750,0
|
|
20240627,193400,1316624850,21750,21750,21750,21750,0
|
|
20240627,193300,1316624850,21750,21750,21750,21750,0
|
|
20240627,193200,1316624850,21750,21750,21750,21750,0
|
|
20240627,193100,1316624850,21750,21750,21750,21750,0
|
|
20240627,193000,1316624850,21750,21750,21750,21750,526
|
|
20240627,192900,1316624850,21750,21750,21750,21750,0
|
|
20240627,192800,1316624850,21750,21750,21750,21750,0
|
|
20240627,192700,1316624850,21750,21750,21750,21750,0
|
|
20240627,192600,1316624850,21750,21750,21750,21750,0
|
|
20240627,192500,1316624850,21750,21750,21750,21750,0
|
|
20240627,192400,1316624850,21750,21750,21750,21750,0
|
|
20240627,192300,1316624850,21750,21750,21750,21750,0
|
|
20240627,192200,1316624850,21750,21750,21750,21750,0
|
|
20240627,192100,1316624850,21750,21750,21750,21750,0
|
|
20240627,192000,1316624850,21750,21750,21750,21750,0
|
|
20240627,191900,1316624850,21750,21750,21750,21750,0
|
|
20240627,191800,1316624850,21750,21750,21750,21750,0
|
|
20240627,191700,1316624850,21750,21750,21750,21750,0
|
|
20240627,191600,1316624850,21750,21750,21750,21750,0
|
|
20240627,191500,1316624850,21750,21750,21750,21750,0
|
|
20240627,191400,1316624850,21750,21750,21750,21750,0
|
|
20240627,191300,1316624850,21750,21750,21750,21750,0
|
|
20240627,191200,1316624850,21750,21750,21750,21750,0
|
|
20240627,191100,1316624850,21750,21750,21750,21750,0
|
|
20240627,191000,1316624850,21750,21750,21750,21750,0
|
|
20240627,190900,1316624850,21750,21750,21750,21750,0
|
|
20240627,190800,1316624850,21750,21750,21750,21750,0
|
|
20240627,190700,1316624850,21750,21750,21750,21750,0
|
|
20240627,190600,1316624850,21750,21750,21750,21750,0
|
|
20240627,190500,1316624850,21750,21750,21750,21750,0
|
|
20240627,190400,1316624850,21750,21750,21750,21750,0
|
|
20240627,190300,1316624850,21750,21750,21750,21750,0
|
|
20240627,190200,1316624850,21750,21750,21750,21750,0
|
|
20240627,190100,1316624850,21750,21750,21750,21750,0
|
|
20240627,190000,1316624850,21750,21750,21750,21750,526
|
|
20240627,185900,1316624850,21750,21750,21750,21750,0
|
|
20240627,185800,1316624850,21750,21750,21750,21750,0
|
|
20240627,185700,1316624850,21750,21750,21750,21750,0
|
|
20240627,185600,1316624850,21750,21750,21750,21750,0
|
|
20240627,185500,1316624850,21750,21750,21750,21750,0
|
|
20240627,185400,1316624850,21750,21750,21750,21750,0
|
|
20240627,185300,1316624850,21750,21750,21750,21750,0
|
|
20240627,185200,1316624850,21750,21750,21750,21750,0
|
|
20240627,185100,1316624850,21750,21750,21750,21750,0
|
|
20240627,185000,1316624850,21750,21750,21750,21750,0
|
|
20240627,184900,1316624850,21750,21750,21750,21750,0
|
|
20240627,184800,1316624850,21750,21750,21750,21750,0
|
|
20240627,184700,1316624850,21750,21750,21750,21750,0
|
|
20240627,184600,1316624850,21750,21750,21750,21750,0
|
|
20240627,184500,1316624850,21750,21750,21750,21750,0
|
|
20240627,184400,1316624850,21750,21750,21750,21750,0
|
|
20240627,184300,1316624850,21750,21750,21750,21750,0
|
|
20240627,184200,1316624850,21750,21750,21750,21750,0
|
|
20240627,184100,1316624850,21750,21750,21750,21750,0
|
|
20240627,184000,1316624850,21750,21750,21750,21750,0
|
|
20240627,183900,1316624850,21750,21750,21750,21750,0
|
|
20240627,183800,1316624850,21750,21750,21750,21750,0
|
|
20240627,183700,1316624850,21750,21750,21750,21750,0
|
|
20240627,183600,1316624850,21750,21750,21750,21750,0
|
|
20240627,183500,1316624850,21750,21750,21750,21750,0
|
|
20240627,183400,1316624850,21750,21750,21750,21750,0
|
|
20240627,183300,1316624850,21750,21750,21750,21750,0
|
|
20240627,183200,1316624850,21750,21750,21750,21750,0
|
|
20240627,183100,1316624850,21750,21750,21750,21750,0
|
|
20240627,183000,1316624850,21750,21750,21750,21750,526
|
|
20240627,182900,1316624850,21750,21750,21750,21750,0
|
|
20240627,182800,1316624850,21750,21750,21750,21750,0
|
|
20240627,182700,1316624850,21750,21750,21750,21750,0
|
|
20240627,182600,1316624850,21750,21750,21750,21750,0
|
|
20240627,182500,1316624850,21750,21750,21750,21750,0
|
|
20240627,182400,1316624850,21750,21750,21750,21750,0
|
|
20240627,182300,1316624850,21750,21750,21750,21750,0
|
|
20240627,182200,1316624850,21750,21750,21750,21750,0
|
|
20240627,182100,1316624850,21750,21750,21750,21750,0
|
|
20240627,182000,1316624850,21750,21750,21750,21750,0
|
|
20240627,181900,1316624850,21750,21750,21750,21750,0
|
|
20240627,181800,1316624850,21750,21750,21750,21750,0
|
|
20240627,181700,1316624850,21750,21750,21750,21750,0
|
|
20240627,181600,1316624850,21750,21750,21750,21750,0
|
|
20240627,181500,1316624850,21750,21750,21750,21750,0
|
|
20240627,181400,1316624850,21750,21750,21750,21750,0
|
|
20240627,181300,1316624850,21750,21750,21750,21750,0
|
|
20240627,181200,1316624850,21750,21750,21750,21750,0
|
|
20240627,181100,1316624850,21750,21750,21750,21750,0
|
|
20240627,181000,1316624850,21750,21750,21750,21750,0
|
|
20240627,180900,1316624850,21750,21750,21750,21750,0
|
|
20240627,180800,1316624850,21750,21750,21750,21750,0
|
|
20240627,180700,1316624850,21750,21750,21750,21750,0
|
|
20240627,180600,1316624850,21750,21750,21750,21750,0
|
|
20240627,180500,1316624850,21750,21750,21750,21750,0
|
|
20240627,180400,1316624850,21750,21750,21750,21750,0
|
|
20240627,180300,1316624850,21750,21750,21750,21750,0
|
|
20240627,180200,1316624850,21750,21750,21750,21750,0
|
|
20240627,180100,1316624850,21750,21750,21750,21750,0
|
|
20240627,180000,1316624850,21750,21750,21750,21750,526
|
|
20240627,175900,1316624850,21750,21750,21750,21750,0
|
|
20240627,175800,1316624850,21750,21750,21750,21750,0
|
|
20240627,175700,1316624850,21750,21750,21750,21750,0
|
|
20240627,175600,1316624850,21750,21750,21750,21750,0
|
|
20240627,175500,1316624850,21750,21750,21750,21750,0
|
|
20240627,175400,1316624850,21750,21750,21750,21750,0
|
|
20240627,175300,1316624850,21750,21750,21750,21750,0
|
|
20240627,175200,1316624850,21750,21750,21750,21750,0
|
|
20240627,175100,1316624850,21750,21750,21750,21750,0
|
|
20240627,175000,1316624850,21750,21750,21750,21750,0
|
|
20240627,174900,1316624850,21750,21750,21750,21750,0
|
|
20240627,174800,1316624850,21750,21750,21750,21750,0
|
|
20240627,174700,1316624850,21750,21750,21750,21750,0
|
|
20240627,174600,1316624850,21750,21750,21750,21750,0
|
|
20240627,174500,1316624850,21750,21750,21750,21750,0
|
|
20240627,174400,1316624850,21750,21750,21750,21750,0
|
|
20240627,174300,1316624850,21750,21750,21750,21750,0
|
|
20240627,174200,1316624850,21750,21750,21750,21750,0
|
|
20240627,174100,1316624850,21750,21750,21750,21750,0
|
|
20240627,174000,1316624850,21750,21750,21750,21750,0
|
|
20240627,173900,1316624850,21750,21750,21750,21750,0
|
|
20240627,173800,1316624850,21750,21750,21750,21750,0
|
|
20240627,173700,1316624850,21750,21750,21750,21750,0
|
|
20240627,173600,1316624850,21750,21750,21750,21750,0
|
|
20240627,173500,1316624850,21750,21750,21750,21750,0
|
|
20240627,173400,1316624850,21750,21750,21750,21750,0
|
|
20240627,173300,1316624850,21750,21750,21750,21750,0
|
|
20240627,173200,1316624850,21750,21750,21750,21750,0
|
|
20240627,173100,1316624850,21750,21750,21750,21750,0
|
|
20240627,173000,1316624850,21750,21750,21750,21750,526
|
|
20240627,172900,1316624850,21750,21750,21750,21750,0
|
|
20240627,172800,1316624850,21750,21750,21750,21750,0
|
|
20240627,172700,1316624850,21750,21750,21750,21750,0
|
|
20240627,172600,1316624850,21750,21750,21750,21750,0
|
|
20240627,172500,1316624850,21750,21750,21750,21750,0
|
|
20240627,172400,1316624850,21750,21750,21750,21750,0
|
|
20240627,172300,1316624850,21750,21750,21750,21750,0
|
|
20240627,172200,1316624850,21750,21750,21750,21750,0
|
|
20240627,172100,1316624850,21750,21750,21750,21750,0
|
|
20240627,172000,1316624850,21750,21750,21750,21750,0
|
|
20240627,171900,1316624850,21750,21750,21750,21750,0
|
|
20240627,171800,1316624850,21750,21750,21750,21750,0
|
|
20240627,171700,1316624850,21750,21750,21750,21750,0
|
|
20240627,171600,1316624850,21750,21750,21750,21750,0
|
|
20240627,171500,1316624850,21750,21750,21750,21750,0
|
|
20240627,171400,1316624850,21750,21750,21750,21750,0
|
|
20240627,171300,1316624850,21750,21750,21750,21750,0
|
|
20240627,171200,1316624850,21750,21750,21750,21750,0
|
|
20240627,171100,1316624850,21750,21750,21750,21750,0
|
|
20240627,171000,1316624850,21750,21750,21750,21750,0
|
|
20240627,170900,1316624850,21750,21750,21750,21750,0
|
|
20240627,170800,1316624850,21750,21750,21750,21750,0
|
|
20240627,170700,1316624850,21750,21750,21750,21750,0
|
|
20240627,170600,1316624850,21750,21750,21750,21750,0
|
|
20240627,170500,1316624850,21750,21750,21750,21750,0
|
|
20240627,170400,1316624850,21750,21750,21750,21750,0
|
|
20240627,170300,1316624850,21750,21750,21750,21750,0
|
|
20240627,170200,1316624850,21750,21750,21750,21750,0
|
|
20240627,170100,1316624850,21750,21750,21750,21750,0
|
|
20240627,170000,1316624850,21750,21750,21750,21750,526
|
|
20240627,165900,1316624850,21750,21750,21750,21750,0
|
|
20240627,165800,1316624850,21750,21750,21750,21750,0
|
|
20240627,165700,1316624850,21750,21750,21750,21750,0
|
|
20240627,165600,1316624850,21750,21750,21750,21750,0
|
|
20240627,165500,1316624850,21750,21750,21750,21750,0
|
|
20240627,165400,1316624850,21750,21750,21750,21750,0
|
|
20240627,165300,1316624850,21750,21750,21750,21750,0
|
|
20240627,165200,1316624850,21750,21750,21750,21750,0
|
|
20240627,165100,1316624850,21750,21750,21750,21750,0
|
|
20240627,165000,1316624850,21750,21750,21750,21750,0
|
|
20240627,164900,1316624850,21750,21750,21750,21750,0
|
|
20240627,164800,1316624850,21750,21750,21750,21750,0
|
|
20240627,164700,1316624850,21750,21750,21750,21750,0
|
|
20240627,164600,1316624850,21750,21750,21750,21750,0
|
|
20240627,164500,1316624850,21750,21750,21750,21750,0
|
|
20240627,164400,1316624850,21750,21750,21750,21750,0
|
|
20240627,164300,1316624850,21750,21750,21750,21750,0
|
|
20240627,164200,1316624850,21750,21750,21750,21750,0
|
|
20240627,164100,1316624850,21750,21750,21750,21750,0
|
|
20240627,164000,1316624850,21750,21750,21750,21750,0
|
|
20240627,163900,1316624850,21750,21750,21750,21750,0
|
|
20240627,163800,1316624850,21750,21750,21750,21750,0
|
|
20240627,163700,1316624850,21750,21750,21750,21750,0
|
|
20240627,163600,1316624850,21750,21750,21750,21750,0
|
|
20240627,163500,1316624850,21750,21750,21750,21750,0
|
|
20240627,163400,1316624850,21750,21750,21750,21750,0
|
|
20240627,163300,1316624850,21750,21750,21750,21750,0
|
|
20240627,163200,1316624850,21750,21750,21750,21750,0
|
|
20240627,163100,1316624850,21750,21750,21750,21750,0
|
|
20240627,163000,1316624850,21750,21750,21750,21750,526
|
|
20240627,162900,1316624850,21750,21750,21750,21750,0
|
|
20240627,162800,1316624850,21750,21750,21750,21750,0
|
|
20240627,162700,1316624850,21750,21750,21750,21750,0
|
|
20240627,162600,1316624850,21750,21750,21750,21750,0
|
|
20240627,162500,1316624850,21750,21750,21750,21750,0
|
|
20240627,162400,1316624850,21750,21750,21750,21750,0
|
|
20240627,162300,1316624850,21750,21750,21750,21750,0
|
|
20240627,162200,1316624850,21750,21750,21750,21750,0
|
|
20240627,162100,1316624850,21750,21750,21750,21750,0
|
|
20240627,162000,1316624850,21750,21750,21750,21750,0
|
|
20240627,161900,1316624850,21750,21750,21750,21750,0
|
|
20240627,161800,1316624850,21750,21750,21750,21750,0
|
|
20240627,161700,1316624850,21750,21750,21750,21750,0
|
|
20240627,161600,1316624850,21750,21750,21750,21750,0
|
|
20240627,161500,1316624850,21750,21750,21750,21750,0
|
|
20240627,161400,1316624850,21750,21750,21750,21750,0
|
|
20240627,161300,1316624850,21750,21750,21750,21750,0
|
|
20240627,161200,1316624850,21750,21750,21750,21750,0
|
|
20240627,161100,1316624850,21750,21750,21750,21750,0
|
|
20240627,161000,1316624850,21750,21750,21750,21750,0
|
|
20240627,160900,1316624850,21750,21750,21750,21750,0
|
|
20240627,160800,1316624850,21750,21750,21750,21750,0
|
|
20240627,160700,1316624850,21750,21750,21750,21750,0
|
|
20240627,160600,1316624850,21750,21750,21750,21750,0
|
|
20240627,160500,1316624850,21750,21750,21750,21750,0
|
|
20240627,160400,1316624850,21750,21750,21750,21750,0
|
|
20240627,160300,1316624850,21750,21750,21750,21750,0
|
|
20240627,160200,1316624850,21750,21750,21750,21750,0
|
|
20240627,160100,1316624850,21750,21750,21750,21750,0
|
|
20240627,160000,1316624850,21750,21750,21750,21750,526
|
|
20240627,155900,1316624850,21750,21750,21750,21750,0
|
|
20240627,155800,1316624850,21750,21750,21750,21750,0
|
|
20240627,155700,1316624850,21750,21750,21750,21750,0
|
|
20240627,155600,1316624850,21750,21750,21750,21750,0
|
|
20240627,155500,1316624850,21750,21750,21750,21750,0
|
|
20240627,155400,1316624850,21750,21750,21750,21750,0
|
|
20240627,155300,1316624850,21750,21750,21750,21750,0
|
|
20240627,155200,1316624850,21750,21750,21750,21750,0
|
|
20240627,155100,1316624850,21750,21750,21750,21750,0
|
|
20240627,155000,1316624850,21750,21750,21750,21750,0
|
|
20240627,154900,1316624850,21750,21750,21750,21750,0
|
|
20240627,154800,1316624850,21750,21750,21750,21750,0
|
|
20240627,154700,1316624850,21750,21750,21750,21750,0
|
|
20240627,154600,1316624850,21750,21750,21750,21750,0
|
|
20240627,154500,1316624850,21750,21750,21750,21750,0
|
|
20240627,154400,1316624850,21750,21750,21750,21750,0
|
|
20240627,154300,1316624850,21750,21750,21750,21750,0
|
|
20240627,154200,1316624850,21750,21750,21750,21750,0
|
|
20240627,154100,1316624850,21750,21750,21750,21750,0
|
|
20240627,154000,1316624850,21750,21750,21750,21750,0
|
|
20240627,153900,1316624850,21750,21750,21750,21750,0
|
|
20240627,153800,1316624850,21750,21750,21750,21750,0
|
|
20240627,153700,1316624850,21750,21750,21750,21750,0
|
|
20240627,153600,1316624850,21750,21750,21750,21750,0
|
|
20240627,153500,1316624850,21750,21750,21750,21750,0
|
|
20240627,153400,1316624850,21750,21750,21750,21750,0
|
|
20240627,153300,1316624850,21750,21750,21750,21750,0
|
|
20240627,153200,1316624850,21750,21750,21750,21750,0
|
|
20240627,153100,1316624850,21750,21750,21750,21750,0
|
|
20240627,153000,1316624850,21750,21750,21750,21750,1052
|
|
20240627,152900,1305184350,21700,21700,21700,21700,0
|
|
20240627,152800,1305184350,21700,21700,21700,21700,0
|
|
20240627,152700,1305184350,21700,21700,21700,21700,0
|
|
20240627,152600,1305184350,21700,21700,21700,21700,0
|
|
20240627,152500,1305184350,21700,21700,21700,21700,0
|
|
20240627,152400,1305184350,21700,21700,21700,21700,0
|
|
20240627,152300,1305184350,21700,21700,21700,21700,0
|
|
20240627,152200,1305184350,21700,21700,21700,21700,0
|
|
20240627,152100,1305184350,21700,21700,21700,21700,0
|
|
20240627,152000,1305184350,21700,21700,21700,21700,0
|
|
20240627,151900,1305184350,21700,21700,21700,21650,279
|
|
20240627,151800,1299142550,21800,21800,21800,21800,51
|
|
20240627,151700,1298030750,21800,21800,21800,21800,1
|
|
20240627,151600,1298008950,21800,21750,21800,21750,31
|
|
20240627,151500,1297333950,21700,21700,21700,21700,5
|
|
20240627,151400,1297225450,21700,21700,21700,21700,295
|
|
20240627,151300,1290823950,21800,21750,21800,21750,7
|
|
20240627,151200,1290671600,21750,21750,21750,21750,238
|
|
20240627,151100,1285495100,21700,21750,21750,21700,479
|
|
20240627,151000,1275077200,21700,21800,21800,21700,101
|
|
20240627,150900,1272885400,21750,21750,21750,21750,0
|
|
20240627,150800,1272885400,21750,21750,21750,21750,166
|
|
20240627,150700,1269274900,21750,21750,21750,21750,29
|
|
20240627,150600,1268644150,21750,21700,21750,21700,56
|
|
20240627,150500,1267427450,21700,21700,21700,21700,60
|
|
20240627,150400,1266125450,21700,21700,21700,21700,0
|
|
20240627,150300,1266125450,21700,21800,21800,21700,101
|
|
20240627,150200,1263933650,21750,21750,21750,21750,24
|
|
20240627,150100,1263411650,21750,21750,21750,21750,0
|
|
20240627,150000,1263411650,21750,21750,21750,21750,16
|
|
20240627,145900,1263063650,21750,21750,21750,21750,156
|
|
20240627,145800,1259670650,21700,21750,21750,21700,43
|
|
20240627,145700,1258736550,21700,21700,21700,21700,7
|
|
20240627,145600,1258584650,21650,21650,21650,21650,51
|
|
20240627,145500,1257480500,21700,21700,21700,21700,12
|
|
20240627,145400,1257220100,21750,21750,21750,21750,24
|
|
20240627,145300,1256698100,21750,21750,21750,21750,0
|
|
20240627,145200,1256698100,21750,21700,21750,21700,194
|
|
20240627,145100,1252478800,21700,21700,21700,21700,0
|
|
20240627,145000,1252478800,21700,21700,21700,21700,0
|
|
20240627,144900,1252478800,21700,21700,21700,21700,150
|
|
20240627,144800,1249223800,21700,21700,21700,21700,13
|
|
20240627,144700,1248941700,21750,21750,21750,21750,0
|
|
20240627,144600,1248941700,21750,21700,21750,21700,11
|
|
20240627,144500,1248702500,21700,21700,21700,21700,46
|
|
20240627,144400,1247704300,21700,21700,21700,21700,1
|
|
20240627,144300,1247682600,21700,21700,21700,21700,0
|
|
20240627,144200,1247682600,21700,21700,21700,21700,19
|
|
20240627,144100,1247270300,21700,21700,21700,21700,0
|
|
20240627,144000,1247270300,21700,21700,21700,21700,33
|
|
20240627,143900,1246554200,21700,21700,21700,21700,0
|
|
20240627,143800,1246554200,21700,21700,21700,21700,0
|
|
20240627,143700,1246554200,21700,21700,21700,21700,0
|
|
20240627,143600,1246554200,21700,21700,21700,21700,0
|
|
20240627,143500,1246554200,21700,21700,21700,21700,0
|
|
20240627,143400,1246554200,21700,21700,21700,21700,3
|
|
20240627,143300,1246489100,21700,21700,21700,21700,0
|
|
20240627,143200,1246489100,21700,21700,21700,21700,2
|
|
20240627,143100,1246445700,21600,21600,21600,21600,4
|
|
20240627,143000,1246359300,21600,21600,21600,21600,0
|
|
20240627,142900,1246359300,21600,21600,21600,21600,0
|
|
20240627,142800,1246359300,21600,21600,21600,21600,4
|
|
20240627,142700,1246272900,21600,21600,21600,21600,0
|
|
20240627,142600,1246272900,21600,21600,21600,21600,0
|
|
20240627,142500,1246272900,21600,21600,21600,21600,98
|
|
20240627,142400,1244156100,21700,21700,21700,21700,0
|
|
20240627,142300,1244156100,21700,21700,21700,21700,0
|
|
20240627,142200,1244156100,21700,21600,21700,21600,37
|
|
20240627,142100,1243356000,21550,21550,21550,21550,2
|
|
20240627,142000,1243312900,21550,21550,21550,21550,3
|
|
20240627,141900,1243248250,21550,21550,21550,21550,31
|
|
20240627,141800,1242580200,21500,21550,21550,21500,515
|
|
20240627,141700,1231483050,21600,21600,21600,21600,200
|
|
20240627,141600,1227163050,21700,21700,21700,21700,0
|
|
20240627,141500,1227163050,21700,21700,21700,21700,0
|
|
20240627,141400,1227163050,21700,21700,21700,21700,5
|
|
20240627,141300,1227054550,21600,21650,21650,21600,500
|
|
20240627,141200,1216249550,21700,21650,21700,21650,60
|
|
20240627,141100,1214949550,21700,21700,21700,21700,0
|
|
20240627,141000,1214949550,21700,21700,21700,21700,0
|
|
20240627,140900,1214949550,21700,21700,21700,21700,0
|
|
20240627,140800,1214949550,21700,21700,21700,21700,9
|
|
20240627,140700,1214754250,21700,21700,21700,21700,0
|
|
20240627,140600,1214754250,21700,21600,21700,21600,104
|
|
20240627,140500,1212497750,21700,21700,21700,21700,0
|
|
20240627,140400,1212497750,21700,21700,21700,21700,0
|
|
20240627,140300,1212497750,21700,21700,21700,21700,1
|
|
20240627,140200,1212476050,21600,21600,21600,21600,33
|
|
20240627,140100,1211763250,21600,21600,21600,21600,103
|
|
20240627,140000,1209538450,21600,21600,21600,21600,100
|
|
20240627,135900,1207378450,21700,21700,21700,21700,0
|
|
20240627,135800,1207378450,21700,21700,21700,21700,0
|
|
20240627,135700,1207378450,21700,21700,21700,21700,0
|
|
20240627,135600,1207378450,21700,21650,21700,21650,20
|
|
20240627,135500,1206945150,21650,21600,21650,21600,822
|
|
20240627,135400,1189188800,21650,21700,21700,21650,852
|
|
20240627,135300,1170741700,21700,21700,21700,21700,52
|
|
20240627,135200,1169613300,21700,21700,21700,21700,64
|
|
20240627,135100,1168224500,21700,21700,21700,21700,0
|
|
20240627,135000,1168224500,21700,21700,21700,21700,0
|
|
20240627,134900,1168224500,21700,21700,21700,21700,0
|
|
20240627,134800,1168224500,21700,21700,21700,21700,204
|
|
20240627,134700,1163797700,21750,21750,21750,21750,0
|
|
20240627,134600,1163797700,21750,21750,21750,21750,100
|
|
20240627,134500,1161622700,21850,21850,21850,21850,328
|
|
20240627,134400,1154455900,21850,21850,21850,21850,0
|
|
20240627,134300,1154455900,21850,21750,21850,21750,246
|
|
20240627,134200,1149082600,21700,21700,21700,21700,0
|
|
20240627,134100,1149082600,21700,21700,21700,21700,300
|
|
20240627,134000,1142572600,21750,21750,21750,21750,12
|
|
20240627,133900,1142311600,21850,21850,21850,21850,0
|
|
20240627,133800,1142311600,21850,21850,21850,21850,0
|
|
20240627,133700,1142311600,21850,21850,21850,21850,0
|
|
20240627,133600,1142311600,21850,21850,21850,21850,0
|
|
20240627,133500,1142311600,21850,21850,21850,21850,0
|
|
20240627,133400,1142311600,21850,21850,21850,21850,2
|
|
20240627,133300,1142267900,21800,21800,21800,21800,2
|
|
20240627,133200,1142224300,21850,21850,21850,21850,0
|
|
20240627,133100,1142224300,21850,21850,21850,21850,1
|
|
20240627,133000,1142202450,21750,21750,21750,21750,0
|
|
20240627,132900,1142202450,21750,21750,21750,21750,0
|
|
20240627,132800,1142202450,21750,21750,21750,21750,20
|
|
20240627,132700,1141767450,21850,21850,21850,21850,0
|
|
20240627,132600,1141767450,21850,21850,21850,21850,0
|
|
20240627,132500,1141767450,21850,21850,21850,21850,0
|
|
20240627,132400,1141767450,21850,21850,21850,21850,0
|
|
20240627,132300,1141767450,21850,21850,21850,21850,0
|
|
20240627,132200,1141767450,21850,21850,21850,21850,1
|
|
20240627,132100,1141745600,21700,21700,21700,21700,0
|
|
20240627,132000,1141745600,21700,21700,21700,21700,65
|
|
20240627,131900,1140335100,21700,21700,21700,21700,0
|
|
20240627,131800,1140335100,21700,21700,21700,21700,100
|
|
20240627,131700,1138165100,21700,21700,21700,21700,0
|
|
20240627,131600,1138165100,21700,21800,21800,21700,203
|
|
20240627,131500,1133759700,21800,21700,21800,21700,95
|
|
20240627,131400,1131697700,21700,21700,21700,21700,4
|
|
20240627,131300,1131610900,21700,21700,21700,21700,3
|
|
20240627,131200,1131545800,21700,21750,21750,21700,40
|
|
20240627,131100,1130677100,21750,21750,21750,21750,37
|
|
20240627,131000,1129872350,21750,21750,21750,21750,5
|
|
20240627,130900,1129763600,21800,21800,21800,21800,3
|
|
20240627,130800,1129698200,21800,21800,21800,21800,0
|
|
20240627,130700,1129698200,21800,21800,21800,21800,0
|
|
20240627,130600,1129698200,21800,21800,21800,21800,0
|
|
20240627,130500,1129698200,21800,21800,21800,21800,7
|
|
20240627,130400,1129545600,21800,21800,21800,21800,0
|
|
20240627,130300,1129545600,21800,21800,21800,21800,0
|
|
20240627,130200,1129545600,21800,21800,21800,21800,22
|
|
20240627,130100,1129066000,21800,21800,21800,21800,0
|
|
20240627,130000,1129066000,21800,21800,21800,21800,0
|
|
20240627,125900,1129066000,21800,21800,21800,21800,0
|
|
20240627,125800,1129066000,21800,21800,21800,21800,0
|
|
20240627,125700,1129066000,21800,21800,21800,21800,0
|
|
20240627,125600,1129066000,21800,21800,21800,21800,0
|
|
20240627,125500,1129066000,21800,21800,21800,21800,45
|
|
20240627,125400,1128085000,21850,21850,21850,21850,0
|
|
20240627,125300,1128085000,21850,21850,21850,21850,0
|
|
20240627,125200,1128085000,21850,21750,21850,21650,92
|
|
20240627,125100,1126084950,21650,21750,21750,21650,657
|
|
20240627,125000,1111860700,21650,21750,21750,21650,300
|
|
20240627,124900,1105352600,21800,21800,21800,21800,0
|
|
20240627,124800,1105352600,21800,21800,21800,21800,0
|
|
20240627,124700,1105352600,21800,21800,21800,21800,44
|
|
20240627,124600,1104393400,21800,21750,21800,21750,101
|
|
20240627,124500,1102193650,21700,21750,21750,21700,69
|
|
20240627,124400,1100693400,21800,21800,21800,21800,4
|
|
20240627,124300,1100606200,21750,21750,21750,21750,16
|
|
20240627,124200,1100258200,21750,21750,21750,21750,0
|
|
20240627,124100,1100258200,21750,21750,21750,21750,103
|
|
20240627,124000,1098017950,21850,21850,21850,21850,0
|
|
20240627,123900,1098017950,21850,21850,21850,21850,0
|
|
20240627,123800,1098017950,21850,21850,21850,21850,0
|
|
20240627,123700,1098017950,21850,21850,21850,21850,0
|
|
20240627,123600,1098017950,21850,21850,21850,21850,0
|
|
20240627,123500,1098017950,21850,21850,21850,21850,0
|
|
20240627,123400,1098017950,21850,21850,21850,21850,20
|
|
20240627,123300,1097580950,21750,21750,21750,21750,0
|
|
20240627,123200,1097580950,21750,21750,21750,21750,34
|
|
20240627,123100,1096841450,21750,21750,21750,21750,0
|
|
20240627,123000,1096841450,21750,21850,21850,21750,179
|
|
20240627,122900,1092940450,21900,21900,21900,21900,41
|
|
20240627,122800,1092042550,21900,21900,21900,21900,0
|
|
20240627,122700,1092042550,21900,21900,21900,21900,0
|
|
20240627,122600,1092042550,21900,21900,21900,21900,0
|
|
20240627,122500,1092042550,21900,21900,21900,21900,1
|
|
20240627,122400,1092020650,21900,21900,21900,21900,1
|
|
20240627,122300,1091998750,21900,21900,21900,21900,10
|
|
20240627,122200,1091779750,21900,21900,21900,21900,0
|
|
20240627,122100,1091779750,21900,21900,21900,21900,39
|
|
20240627,122000,1090925650,21750,21750,21750,21750,0
|
|
20240627,121900,1090925650,21750,21750,21750,21750,0
|
|
20240627,121800,1090925650,21750,21750,21750,21750,0
|
|
20240627,121700,1090925650,21750,21750,21750,21750,0
|
|
20240627,121600,1090925650,21750,21750,21750,21750,0
|
|
20240627,121500,1090925650,21750,21750,21750,21750,0
|
|
20240627,121400,1090925650,21750,21750,21750,21750,0
|
|
20240627,121300,1090925650,21750,21750,21750,21750,0
|
|
20240627,121200,1090925650,21750,21750,21750,21750,0
|
|
20240627,121100,1090925650,21750,21750,21750,21750,0
|
|
20240627,121000,1090925650,21750,21850,21850,21750,548
|
|
20240627,120900,1078994050,22050,22050,22050,22050,88
|
|
20240627,120800,1077053650,22050,22050,22050,22050,4
|
|
20240627,120700,1076965450,22050,22050,22050,22050,0
|
|
20240627,120600,1076965450,22050,22050,22050,22050,5
|
|
20240627,120500,1076855200,22050,22050,22050,22050,5
|
|
20240627,120400,1076744950,22050,22050,22050,22050,0
|
|
20240627,120300,1076744950,22050,22050,22050,22050,5
|
|
20240627,120200,1076634700,22050,22050,22050,22050,0
|
|
20240627,120100,1076634700,22050,22050,22050,22050,0
|
|
20240627,120000,1076634700,22050,22050,22050,22050,0
|
|
20240627,115900,1076634700,22050,21900,22050,21900,81
|
|
20240627,115800,1074857400,21800,21800,21800,21800,0
|
|
20240627,115700,1074857400,21800,21800,21900,21800,15
|
|
20240627,115600,1074529700,21800,21800,21800,21800,0
|
|
20240627,115500,1074529700,21800,21850,21850,21800,198
|
|
20240627,115400,1070209000,21900,21900,21900,21900,0
|
|
20240627,115300,1070209000,21900,21900,21900,21900,0
|
|
20240627,115200,1070209000,21900,21900,21900,21900,0
|
|
20240627,115100,1070209000,21900,21900,21900,21900,0
|
|
20240627,115000,1070209000,21900,21900,21900,21900,0
|
|
20240627,114900,1070209000,21900,21900,21900,21900,9
|
|
20240627,114800,1070011900,21900,21900,21900,21900,0
|
|
20240627,114700,1070011900,21900,21900,21900,21900,2
|
|
20240627,114600,1069968100,21900,21900,21900,21900,348
|
|
20240627,114500,1062346900,21900,21900,21900,21900,0
|
|
20240627,114400,1062346900,21900,21900,21900,21900,0
|
|
20240627,114300,1062346900,21900,21900,21900,21900,0
|
|
20240627,114200,1062346900,21900,21800,21900,21800,20
|
|
20240627,114100,1061910100,21800,21800,21800,21800,67
|
|
20240627,114000,1060449500,21800,21800,21800,21800,3
|
|
20240627,113900,1060384100,21800,21800,21800,21800,25
|
|
20240627,113800,1059839100,21800,21800,21800,21800,1
|
|
20240627,113700,1059817300,21850,21850,21850,21850,0
|
|
20240627,113600,1059817300,21850,21850,21850,21850,0
|
|
20240627,113500,1059817300,21850,21850,21850,21850,25
|
|
20240627,113400,1059271050,21850,21850,21850,21850,1
|
|
20240627,113300,1059249200,21900,21900,21900,21900,0
|
|
20240627,113200,1059249200,21900,21900,21900,21900,0
|
|
20240627,113100,1059249200,21900,21900,21900,21900,0
|
|
20240627,113000,1059249200,21900,21900,21900,21900,86
|
|
20240627,112900,1057365800,21900,21900,21900,21900,152
|
|
20240627,112800,1054037000,21900,21900,21900,21900,8
|
|
20240627,112700,1053861800,21800,21850,21850,21800,101
|
|
20240627,112600,1051659550,21900,21850,21900,21850,15
|
|
20240627,112500,1051331400,21800,21800,21800,21800,0
|
|
20240627,112400,1051331400,21800,21800,21800,21800,0
|
|
20240627,112300,1051331400,21800,21800,21800,21800,45
|
|
20240627,112200,1050350400,21800,21800,21800,21800,25
|
|
20240627,112100,1049805400,21800,21800,21800,21800,104
|
|
20240627,112000,1047538200,21800,21800,21800,21800,81
|
|
20240627,111900,1045772400,21850,21850,21850,21850,0
|
|
20240627,111800,1045772400,21850,21850,21850,21850,16
|
|
20240627,111700,1045422800,21800,21800,21800,21800,20
|
|
20240627,111600,1044986800,21800,21800,21800,21800,1
|
|
20240627,111500,1044965000,21850,21850,21850,21850,0
|
|
20240627,111400,1044965000,21850,21850,21850,21850,0
|
|
20240627,111300,1044965000,21850,21850,21850,21850,5
|
|
20240627,111200,1044855750,21850,21850,21850,21850,0
|
|
20240627,111100,1044855750,21850,21850,21850,21850,2
|
|
20240627,111000,1044812050,21850,21850,21850,21850,10
|
|
20240627,110900,1044593550,21850,21850,21850,21850,10
|
|
20240627,110800,1044375050,21850,21900,21900,21850,159
|
|
20240627,110700,1040900700,21900,21900,21900,21900,2
|
|
20240627,110600,1040856900,21850,21850,21850,21850,0
|
|
20240627,110500,1040856900,21850,21850,21850,21850,10
|
|
20240627,110400,1040638400,21850,21850,21850,21850,0
|
|
20240627,110300,1040638400,21850,21900,21900,21850,16
|
|
20240627,110200,1040288600,21900,21900,21900,21900,129
|
|
20240627,110100,1037463500,21900,21900,21900,21900,12
|
|
20240627,110000,1037200700,21900,21900,21900,21900,20
|
|
20240627,105900,1036762700,21900,21900,21900,21900,0
|
|
20240627,105800,1036762700,21900,21900,21900,21900,15
|
|
20240627,105700,1036434200,21950,21950,21950,21950,0
|
|
20240627,105600,1036434200,21950,21950,21950,21950,0
|
|
20240627,105500,1036434200,21950,21950,21950,21950,0
|
|
20240627,105400,1036434200,21950,21950,21950,21950,0
|
|
20240627,105300,1036434200,21950,21950,21950,21950,0
|
|
20240627,105200,1036434200,21950,21950,21950,21950,300
|
|
20240627,105100,1029849200,21800,21800,21800,21800,1
|
|
20240627,105000,1029827400,21800,21850,21850,21800,258
|
|
20240627,104900,1024196350,21950,21950,21950,21950,1
|
|
20240627,104800,1024174400,21950,21950,21950,21950,0
|
|
20240627,104700,1024174400,21950,21950,21950,21950,206
|
|
20240627,104600,1019652700,21950,21950,21950,21950,166
|
|
20240627,104500,1016009000,21950,21950,21950,21950,0
|
|
20240627,104400,1016009000,21950,21950,21950,21950,5
|
|
20240627,104300,1015899250,21950,21950,21950,21950,1
|
|
20240627,104200,1015877300,21800,21850,21900,21800,132
|
|
20240627,104100,1012990000,21900,21900,21900,21900,0
|
|
20240627,104000,1012990000,21900,21900,21900,21900,26
|
|
20240627,103900,1012420600,21800,21800,21800,21800,52
|
|
20240627,103800,1011287000,21800,21800,21800,21800,0
|
|
20240627,103700,1011287000,21800,21800,21800,21800,204
|
|
20240627,103600,1006839800,21800,21800,21800,21800,0
|
|
20240627,103500,1006839800,21800,21900,21900,21800,41
|
|
20240627,103400,1005945900,21900,21900,21900,21900,1
|
|
20240627,103300,1005924000,21800,21800,21800,21800,10
|
|
20240627,103200,1005706000,21800,21800,21800,21800,7
|
|
20240627,103100,1005553400,21950,21950,21950,21950,1
|
|
20240627,103000,1005531450,22000,22000,22000,22000,0
|
|
20240627,102900,1005531450,22000,22000,22000,22000,1
|
|
20240627,102800,1005509450,21800,21800,21800,21800,627
|
|
20240627,102700,991840850,21800,21800,21800,21800,38
|
|
20240627,102600,991012450,21800,21800,21800,21800,126
|
|
20240627,102500,988265650,21850,21850,21850,21850,545
|
|
20240627,102400,976357400,21950,21950,21950,21950,35
|
|
20240627,102300,975589150,22000,21950,22000,21950,188
|
|
20240627,102200,971462500,21950,21950,21950,21950,242
|
|
20240627,102100,966150600,21950,21950,21950,21950,0
|
|
20240627,102000,966150600,21950,22000,22000,21950,4
|
|
20240627,101900,966062650,22050,21850,22050,21850,61
|
|
20240627,101800,964729600,22050,21900,22050,21800,97
|
|
20240627,101700,962610050,22000,22000,22000,22000,4
|
|
20240627,101600,962522050,22000,21850,22000,21800,1504
|
|
20240627,101500,929730100,21850,21950,21950,21850,780
|
|
20240627,101400,912657900,21950,21950,21950,21950,200
|
|
20240627,101300,908267900,21950,21950,21950,21950,270
|
|
20240627,101200,902341400,22000,22000,22100,22000,1884
|
|
20240627,101100,860891100,22000,22050,22050,22000,300
|
|
20240627,101000,854288650,22050,22050,22050,22050,10
|
|
20240627,100900,854068150,22050,22050,22050,22050,0
|
|
20240627,100800,854068150,22050,22050,22050,22050,47
|
|
20240627,100700,853031800,22000,22100,22100,22000,1325
|
|
20240627,100600,823838100,22150,22200,22200,22150,182
|
|
20240627,100500,819806300,22250,22250,22250,22250,63
|
|
20240627,100400,818404550,22300,22450,22450,22300,525
|
|
20240627,100300,806644100,22450,22500,22500,22450,2157
|
|
20240627,100200,758187650,22500,22600,22600,22450,793
|
|
20240627,100100,740340150,22600,22400,22600,22400,3060
|
|
20240627,100000,671491350,22400,22350,22400,22350,571
|
|
20240627,095900,658701000,22350,22350,22350,22350,136
|
|
20240627,095800,655661400,22350,22350,22350,22350,0
|
|
20240627,095700,655661400,22350,22350,22350,22350,13
|
|
20240627,095600,655370850,22350,22400,22400,22250,204
|
|
20240627,095500,650825700,22400,22400,22400,22300,82
|
|
20240627,095400,648995600,22400,22400,22400,22400,301
|
|
20240627,095300,642253200,22400,22350,22400,22350,187
|
|
20240627,095200,638071550,22300,22300,22300,22300,15
|
|
20240627,095100,637737050,22300,22250,22300,22250,117
|
|
20240627,095000,635130700,22200,22200,22200,22200,82
|
|
20240627,094900,633310300,22200,22200,22200,22200,5
|
|
20240627,094800,633199300,22100,22100,22150,22100,70
|
|
20240627,094700,631651300,22100,22100,22100,22100,400
|
|
20240627,094600,622811300,22100,22050,22100,22000,359
|
|
20240627,094500,614886450,22050,22050,22050,22050,1
|
|
20240627,094400,614864400,22250,22100,22250,22100,263
|
|
20240627,094300,609026000,22100,22100,22100,22100,0
|
|
20240627,094200,609026000,22100,22100,22100,22100,5
|
|
20240627,094100,608915500,22050,22000,22050,22000,89
|
|
20240627,094000,606956900,22000,22000,22000,22000,0
|
|
20240627,093900,606956900,22000,22050,22050,22000,56
|
|
20240627,093800,605722150,22000,22000,22200,22000,423
|
|
20240627,093700,596356150,22200,22000,22200,22000,22
|
|
20240627,093600,595871150,22200,22200,22200,22200,1
|
|
20240627,093500,595848950,22000,22000,22000,22000,59
|
|
20240627,093400,594550950,22000,22050,22050,22000,286
|
|
20240627,093300,588251150,22050,22350,22350,22000,307
|
|
20240627,093200,581449700,22250,22250,22250,22100,51
|
|
20240627,093100,580321300,22400,22200,22400,22200,227
|
|
20240627,093000,575255600,22350,22150,22400,22150,427
|
|
20240627,092900,565720650,21950,21950,22200,21950,288
|
|
20240627,092800,559393250,21950,22000,22050,21950,603
|
|
20240627,092700,546137150,22000,22000,22000,22000,412
|
|
20240627,092600,537073150,22000,22000,22150,22000,133
|
|
20240627,092500,534147000,22000,22000,22050,21950,240
|
|
20240627,092400,528862300,22000,22050,22050,22000,250
|
|
20240627,092300,523354750,22050,22050,22050,22050,11
|
|
20240627,092200,523112200,22150,22050,22150,22000,456
|
|
20240627,092100,513070900,22050,22200,22200,22050,626
|
|
20240627,092000,499228800,22250,22300,22300,22250,335
|
|
20240627,091900,491763150,22350,22350,22400,22300,158
|
|
20240627,091800,488233900,22350,22400,22450,22350,1301
|
|
20240627,091700,459150300,22400,22450,22450,22350,379
|
|
20240627,091600,450664850,22600,22600,22650,22500,880
|
|
20240627,091500,430806800,22650,22450,22700,22300,5867
|
|
20240627,091400,298557850,22450,22300,22450,22250,4613
|
|
20240627,091300,195378350,22250,22250,22250,22150,369
|
|
20240627,091200,187172700,22250,22250,22250,22150,1645
|
|
20240627,091100,150581050,22250,22150,22250,22100,1198
|
|
20240627,091000,124013750,22150,22150,22200,22150,654
|
|
20240627,090900,109525650,22150,22200,22200,22150,652
|
|
20240627,090800,95063950,22200,22100,22200,22100,619
|
|
20240627,090700,81349500,22150,22050,22200,22050,956
|
|
20240627,090600,60188800,22050,22050,22050,22000,465
|
|
20240627,090500,49941300,22050,22050,22050,21950,929
|
|
20240627,090400,29484300,22050,21850,22050,21850,738
|
|
20240627,090300,13297900,21750,21750,21850,21750,141
|
|
20240627,090200,10220500,21700,21650,21700,21650,135
|
|
20240627,090100,7297700,21600,21450,21600,21450,48
|
|
20240627,090000,6267950,21450,21450,21450,21450,161
|