684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,202100,1250058250,24650,24650,24650,24650,653
|
|
20240627,202000,1250058250,24650,24650,24650,24650,0
|
|
20240627,201900,1250058250,24650,24650,24650,24650,0
|
|
20240627,201800,1250058250,24650,24650,24650,24650,0
|
|
20240627,201700,1250058250,24650,24650,24650,24650,0
|
|
20240627,201600,1250058250,24650,24650,24650,24650,0
|
|
20240627,201500,1250058250,24650,24650,24650,24650,0
|
|
20240627,201400,1250058250,24650,24650,24650,24650,0
|
|
20240627,201300,1250058250,24650,24650,24650,24650,0
|
|
20240627,201200,1250058250,24650,24650,24650,24650,0
|
|
20240627,201100,1250058250,24650,24650,24650,24650,0
|
|
20240627,201000,1250058250,24650,24650,24650,24650,0
|
|
20240627,200900,1250058250,24650,24650,24650,24650,0
|
|
20240627,200800,1250058250,24650,24650,24650,24650,0
|
|
20240627,200700,1250058250,24650,24650,24650,24650,0
|
|
20240627,200600,1250058250,24650,24650,24650,24650,0
|
|
20240627,200500,1250058250,24650,24650,24650,24650,0
|
|
20240627,200400,1250058250,24650,24650,24650,24650,0
|
|
20240627,200300,1250058250,24650,24650,24650,24650,0
|
|
20240627,200200,1250058250,24650,24650,24650,24650,0
|
|
20240627,200100,1250058250,24650,24650,24650,24650,0
|
|
20240627,200000,1250058250,24650,24650,24650,24650,0
|
|
20240627,195900,1250058250,24650,24650,24650,24650,0
|
|
20240627,195800,1250058250,24650,24650,24650,24650,0
|
|
20240627,195700,1250058250,24650,24650,24650,24650,0
|
|
20240627,195600,1250058250,24650,24650,24650,24650,0
|
|
20240627,195500,1250058250,24650,24650,24650,24650,0
|
|
20240627,195400,1250058250,24650,24650,24650,24650,0
|
|
20240627,195300,1250058250,24650,24650,24650,24650,0
|
|
20240627,195200,1250058250,24650,24650,24650,24650,0
|
|
20240627,195100,1250058250,24650,24650,24650,24650,653
|
|
20240627,195000,1250058250,24650,24650,24650,24650,0
|
|
20240627,194900,1250058250,24650,24650,24650,24650,0
|
|
20240627,194800,1250058250,24650,24650,24650,24650,0
|
|
20240627,194700,1250058250,24650,24650,24650,24650,0
|
|
20240627,194600,1250058250,24650,24650,24650,24650,0
|
|
20240627,194500,1250058250,24650,24650,24650,24650,0
|
|
20240627,194400,1250058250,24650,24650,24650,24650,0
|
|
20240627,194300,1250058250,24650,24650,24650,24650,0
|
|
20240627,194200,1250058250,24650,24650,24650,24650,0
|
|
20240627,194100,1250058250,24650,24650,24650,24650,0
|
|
20240627,194000,1250058250,24650,24650,24650,24650,0
|
|
20240627,193900,1250058250,24650,24650,24650,24650,0
|
|
20240627,193800,1250058250,24650,24650,24650,24650,0
|
|
20240627,193700,1250058250,24650,24650,24650,24650,0
|
|
20240627,193600,1250058250,24650,24650,24650,24650,0
|
|
20240627,193500,1250058250,24650,24650,24650,24650,0
|
|
20240627,193400,1250058250,24650,24650,24650,24650,0
|
|
20240627,193300,1250058250,24650,24650,24650,24650,0
|
|
20240627,193200,1250058250,24650,24650,24650,24650,0
|
|
20240627,193100,1250058250,24650,24650,24650,24650,0
|
|
20240627,193000,1250058250,24650,24650,24650,24650,0
|
|
20240627,192900,1250058250,24650,24650,24650,24650,0
|
|
20240627,192800,1250058250,24650,24650,24650,24650,0
|
|
20240627,192700,1250058250,24650,24650,24650,24650,0
|
|
20240627,192600,1250058250,24650,24650,24650,24650,0
|
|
20240627,192500,1250058250,24650,24650,24650,24650,0
|
|
20240627,192400,1250058250,24650,24650,24650,24650,0
|
|
20240627,192300,1250058250,24650,24650,24650,24650,0
|
|
20240627,192200,1250058250,24650,24650,24650,24650,0
|
|
20240627,192100,1250058250,24650,24650,24650,24650,653
|
|
20240627,192000,1250058250,24650,24650,24650,24650,0
|
|
20240627,191900,1250058250,24650,24650,24650,24650,0
|
|
20240627,191800,1250058250,24650,24650,24650,24650,0
|
|
20240627,191700,1250058250,24650,24650,24650,24650,0
|
|
20240627,191600,1250058250,24650,24650,24650,24650,0
|
|
20240627,191500,1250058250,24650,24650,24650,24650,0
|
|
20240627,191400,1250058250,24650,24650,24650,24650,0
|
|
20240627,191300,1250058250,24650,24650,24650,24650,0
|
|
20240627,191200,1250058250,24650,24650,24650,24650,0
|
|
20240627,191100,1250058250,24650,24650,24650,24650,0
|
|
20240627,191000,1250058250,24650,24650,24650,24650,0
|
|
20240627,190900,1250058250,24650,24650,24650,24650,0
|
|
20240627,190800,1250058250,24650,24650,24650,24650,0
|
|
20240627,190700,1250058250,24650,24650,24650,24650,0
|
|
20240627,190600,1250058250,24650,24650,24650,24650,0
|
|
20240627,190500,1250058250,24650,24650,24650,24650,0
|
|
20240627,190400,1250058250,24650,24650,24650,24650,0
|
|
20240627,190300,1250058250,24650,24650,24650,24650,0
|
|
20240627,190200,1250058250,24650,24650,24650,24650,0
|
|
20240627,190100,1250058250,24650,24650,24650,24650,0
|
|
20240627,190000,1250058250,24650,24650,24650,24650,0
|
|
20240627,185900,1250058250,24650,24650,24650,24650,0
|
|
20240627,185800,1250058250,24650,24650,24650,24650,0
|
|
20240627,185700,1250058250,24650,24650,24650,24650,0
|
|
20240627,185600,1250058250,24650,24650,24650,24650,0
|
|
20240627,185500,1250058250,24650,24650,24650,24650,0
|
|
20240627,185400,1250058250,24650,24650,24650,24650,0
|
|
20240627,185300,1250058250,24650,24650,24650,24650,0
|
|
20240627,185200,1250058250,24650,24650,24650,24650,0
|
|
20240627,185100,1250058250,24650,24650,24650,24650,653
|
|
20240627,185000,1250058250,24650,24650,24650,24650,0
|
|
20240627,184900,1250058250,24650,24650,24650,24650,0
|
|
20240627,184800,1250058250,24650,24650,24650,24650,0
|
|
20240627,184700,1250058250,24650,24650,24650,24650,0
|
|
20240627,184600,1250058250,24650,24650,24650,24650,0
|
|
20240627,184500,1250058250,24650,24650,24650,24650,0
|
|
20240627,184400,1250058250,24650,24650,24650,24650,0
|
|
20240627,184300,1250058250,24650,24650,24650,24650,0
|
|
20240627,184200,1250058250,24650,24650,24650,24650,0
|
|
20240627,184100,1250058250,24650,24650,24650,24650,0
|
|
20240627,184000,1250058250,24650,24650,24650,24650,0
|
|
20240627,183900,1250058250,24650,24650,24650,24650,0
|
|
20240627,183800,1250058250,24650,24650,24650,24650,0
|
|
20240627,183700,1250058250,24650,24650,24650,24650,0
|
|
20240627,183600,1250058250,24650,24650,24650,24650,0
|
|
20240627,183500,1250058250,24650,24650,24650,24650,0
|
|
20240627,183400,1250058250,24650,24650,24650,24650,0
|
|
20240627,183300,1250058250,24650,24650,24650,24650,0
|
|
20240627,183200,1250058250,24650,24650,24650,24650,0
|
|
20240627,183100,1250058250,24650,24650,24650,24650,0
|
|
20240627,183000,1250058250,24650,24650,24650,24650,0
|
|
20240627,182900,1250058250,24650,24650,24650,24650,0
|
|
20240627,182800,1250058250,24650,24650,24650,24650,0
|
|
20240627,182700,1250058250,24650,24650,24650,24650,0
|
|
20240627,182600,1250058250,24650,24650,24650,24650,0
|
|
20240627,182500,1250058250,24650,24650,24650,24650,0
|
|
20240627,182400,1250058250,24650,24650,24650,24650,0
|
|
20240627,182300,1250058250,24650,24650,24650,24650,0
|
|
20240627,182200,1250058250,24650,24650,24650,24650,0
|
|
20240627,182100,1250058250,24650,24650,24650,24650,653
|
|
20240627,182000,1250058250,24650,24650,24650,24650,0
|
|
20240627,181900,1250058250,24650,24650,24650,24650,0
|
|
20240627,181800,1250058250,24650,24650,24650,24650,0
|
|
20240627,181700,1250058250,24650,24650,24650,24650,0
|
|
20240627,181600,1250058250,24650,24650,24650,24650,0
|
|
20240627,181500,1250058250,24650,24650,24650,24650,0
|
|
20240627,181400,1250058250,24650,24650,24650,24650,0
|
|
20240627,181300,1250058250,24650,24650,24650,24650,0
|
|
20240627,181200,1250058250,24650,24650,24650,24650,0
|
|
20240627,181100,1250058250,24650,24650,24650,24650,0
|
|
20240627,181000,1250058250,24650,24650,24650,24650,0
|
|
20240627,180900,1250058250,24650,24650,24650,24650,0
|
|
20240627,180800,1250058250,24650,24650,24650,24650,0
|
|
20240627,180700,1250058250,24650,24650,24650,24650,0
|
|
20240627,180600,1250058250,24650,24650,24650,24650,0
|
|
20240627,180500,1250058250,24650,24650,24650,24650,0
|
|
20240627,180400,1250058250,24650,24650,24650,24650,0
|
|
20240627,180300,1250058250,24650,24650,24650,24650,0
|
|
20240627,180200,1250058250,24650,24650,24650,24650,0
|
|
20240627,180100,1250058250,24650,24650,24650,24650,0
|
|
20240627,180000,1250058250,24650,24650,24650,24650,0
|
|
20240627,175900,1250058250,24650,24650,24650,24650,0
|
|
20240627,175800,1250058250,24650,24650,24650,24650,0
|
|
20240627,175700,1250058250,24650,24650,24650,24650,0
|
|
20240627,175600,1250058250,24650,24650,24650,24650,0
|
|
20240627,175500,1250058250,24650,24650,24650,24650,0
|
|
20240627,175400,1250058250,24650,24650,24650,24650,0
|
|
20240627,175300,1250058250,24650,24650,24650,24650,0
|
|
20240627,175200,1250058250,24650,24650,24650,24650,0
|
|
20240627,175100,1250058250,24650,24650,24650,24650,653
|
|
20240627,175000,1250058250,24650,24650,24650,24650,0
|
|
20240627,174900,1250058250,24650,24650,24650,24650,0
|
|
20240627,174800,1250058250,24650,24650,24650,24650,0
|
|
20240627,174700,1250058250,24650,24650,24650,24650,0
|
|
20240627,174600,1250058250,24650,24650,24650,24650,0
|
|
20240627,174500,1250058250,24650,24650,24650,24650,0
|
|
20240627,174400,1250058250,24650,24650,24650,24650,0
|
|
20240627,174300,1250058250,24650,24650,24650,24650,0
|
|
20240627,174200,1250058250,24650,24650,24650,24650,0
|
|
20240627,174100,1250058250,24650,24650,24650,24650,0
|
|
20240627,174000,1250058250,24650,24650,24650,24650,0
|
|
20240627,173900,1250058250,24650,24650,24650,24650,0
|
|
20240627,173800,1250058250,24650,24650,24650,24650,0
|
|
20240627,173700,1250058250,24650,24650,24650,24650,0
|
|
20240627,173600,1250058250,24650,24650,24650,24650,0
|
|
20240627,173500,1250058250,24650,24650,24650,24650,0
|
|
20240627,173400,1250058250,24650,24650,24650,24650,0
|
|
20240627,173300,1250058250,24650,24650,24650,24650,0
|
|
20240627,173200,1250058250,24650,24650,24650,24650,0
|
|
20240627,173100,1250058250,24650,24650,24650,24650,0
|
|
20240627,173000,1250058250,24650,24650,24650,24650,0
|
|
20240627,172900,1250058250,24650,24650,24650,24650,0
|
|
20240627,172800,1250058250,24650,24650,24650,24650,0
|
|
20240627,172700,1250058250,24650,24650,24650,24650,0
|
|
20240627,172600,1250058250,24650,24650,24650,24650,0
|
|
20240627,172500,1250058250,24650,24650,24650,24650,0
|
|
20240627,172400,1250058250,24650,24650,24650,24650,0
|
|
20240627,172300,1250058250,24650,24650,24650,24650,0
|
|
20240627,172200,1250058250,24650,24650,24650,24650,0
|
|
20240627,172100,1250058250,24650,24650,24650,24650,653
|
|
20240627,172000,1250058250,24650,24650,24650,24650,0
|
|
20240627,171900,1250058250,24650,24650,24650,24650,0
|
|
20240627,171800,1250058250,24650,24650,24650,24650,0
|
|
20240627,171700,1250058250,24650,24650,24650,24650,0
|
|
20240627,171600,1250058250,24650,24650,24650,24650,0
|
|
20240627,171500,1250058250,24650,24650,24650,24650,0
|
|
20240627,171400,1250058250,24650,24650,24650,24650,0
|
|
20240627,171300,1250058250,24650,24650,24650,24650,0
|
|
20240627,171200,1250058250,24650,24650,24650,24650,0
|
|
20240627,171100,1250058250,24650,24650,24650,24650,0
|
|
20240627,171000,1250058250,24650,24650,24650,24650,0
|
|
20240627,170900,1250058250,24650,24650,24650,24650,0
|
|
20240627,170800,1250058250,24650,24650,24650,24650,0
|
|
20240627,170700,1250058250,24650,24650,24650,24650,0
|
|
20240627,170600,1250058250,24650,24650,24650,24650,0
|
|
20240627,170500,1250058250,24650,24650,24650,24650,0
|
|
20240627,170400,1250058250,24650,24650,24650,24650,0
|
|
20240627,170300,1250058250,24650,24650,24650,24650,0
|
|
20240627,170200,1250058250,24650,24650,24650,24650,0
|
|
20240627,170100,1250058250,24650,24650,24650,24650,0
|
|
20240627,170000,1250058250,24650,24650,24650,24650,0
|
|
20240627,165900,1250058250,24650,24650,24650,24650,0
|
|
20240627,165800,1250058250,24650,24650,24650,24650,0
|
|
20240627,165700,1250058250,24650,24650,24650,24650,0
|
|
20240627,165600,1250058250,24650,24650,24650,24650,0
|
|
20240627,165500,1250058250,24650,24650,24650,24650,0
|
|
20240627,165400,1250058250,24650,24650,24650,24650,0
|
|
20240627,165300,1250058250,24650,24650,24650,24650,0
|
|
20240627,165200,1250058250,24650,24650,24650,24650,0
|
|
20240627,165100,1250058250,24650,24650,24650,24650,653
|
|
20240627,165000,1250058250,24650,24650,24650,24650,0
|
|
20240627,164900,1250058250,24650,24650,24650,24650,0
|
|
20240627,164800,1250058250,24650,24650,24650,24650,0
|
|
20240627,164700,1250058250,24650,24650,24650,24650,0
|
|
20240627,164600,1250058250,24650,24650,24650,24650,0
|
|
20240627,164500,1250058250,24650,24650,24650,24650,0
|
|
20240627,164400,1250058250,24650,24650,24650,24650,0
|
|
20240627,164300,1250058250,24650,24650,24650,24650,0
|
|
20240627,164200,1250058250,24650,24650,24650,24650,0
|
|
20240627,164100,1250058250,24650,24650,24650,24650,0
|
|
20240627,164000,1250058250,24650,24650,24650,24650,0
|
|
20240627,163900,1250058250,24650,24650,24650,24650,0
|
|
20240627,163800,1250058250,24650,24650,24650,24650,0
|
|
20240627,163700,1250058250,24650,24650,24650,24650,0
|
|
20240627,163600,1250058250,24650,24650,24650,24650,0
|
|
20240627,163500,1250058250,24650,24650,24650,24650,0
|
|
20240627,163400,1250058250,24650,24650,24650,24650,0
|
|
20240627,163300,1250058250,24650,24650,24650,24650,0
|
|
20240627,163200,1250058250,24650,24650,24650,24650,0
|
|
20240627,163100,1250058250,24650,24650,24650,24650,0
|
|
20240627,163000,1250058250,24650,24650,24650,24650,0
|
|
20240627,162900,1250058250,24650,24650,24650,24650,0
|
|
20240627,162800,1250058250,24650,24650,24650,24650,0
|
|
20240627,162700,1250058250,24650,24650,24650,24650,0
|
|
20240627,162600,1250058250,24650,24650,24650,24650,0
|
|
20240627,162500,1250058250,24650,24650,24650,24650,0
|
|
20240627,162400,1250058250,24650,24650,24650,24650,0
|
|
20240627,162300,1250058250,24650,24650,24650,24650,0
|
|
20240627,162200,1250058250,24650,24650,24650,24650,0
|
|
20240627,162100,1250058250,24650,24650,24650,24650,653
|
|
20240627,162000,1250058250,24650,24650,24650,24650,0
|
|
20240627,161900,1250058250,24650,24650,24650,24650,0
|
|
20240627,161800,1250058250,24650,24650,24650,24650,0
|
|
20240627,161700,1250058250,24650,24650,24650,24650,0
|
|
20240627,161600,1250058250,24650,24650,24650,24650,0
|
|
20240627,161500,1250058250,24650,24650,24650,24650,0
|
|
20240627,161400,1250058250,24650,24650,24650,24650,0
|
|
20240627,161300,1250058250,24650,24650,24650,24650,0
|
|
20240627,161200,1250058250,24650,24650,24650,24650,0
|
|
20240627,161100,1250058250,24650,24650,24650,24650,0
|
|
20240627,161000,1250058250,24650,24650,24650,24650,0
|
|
20240627,160900,1250058250,24650,24650,24650,24650,0
|
|
20240627,160800,1250058250,24650,24650,24650,24650,0
|
|
20240627,160700,1250058250,24650,24650,24650,24650,0
|
|
20240627,160600,1250058250,24650,24650,24650,24650,0
|
|
20240627,160500,1250058250,24650,24650,24650,24650,0
|
|
20240627,160400,1250058250,24650,24650,24650,24650,0
|
|
20240627,160300,1250058250,24650,24650,24650,24650,0
|
|
20240627,160200,1250058250,24650,24650,24650,24650,0
|
|
20240627,160100,1250058250,24650,24650,24650,24650,0
|
|
20240627,160000,1250058250,24650,24650,24650,24650,0
|
|
20240627,155900,1250058250,24650,24650,24650,24650,0
|
|
20240627,155800,1250058250,24650,24650,24650,24650,0
|
|
20240627,155700,1250058250,24650,24650,24650,24650,0
|
|
20240627,155600,1250058250,24650,24650,24650,24650,0
|
|
20240627,155500,1250058250,24650,24650,24650,24650,0
|
|
20240627,155400,1250058250,24650,24650,24650,24650,0
|
|
20240627,155300,1250058250,24650,24650,24650,24650,0
|
|
20240627,155200,1250058250,24650,24650,24650,24650,0
|
|
20240627,155100,1250058250,24650,24650,24650,24650,653
|
|
20240627,155000,1250058250,24650,24650,24650,24650,0
|
|
20240627,154900,1250058250,24650,24650,24650,24650,0
|
|
20240627,154800,1250058250,24650,24650,24650,24650,0
|
|
20240627,154700,1250058250,24650,24650,24650,24650,0
|
|
20240627,154600,1250058250,24650,24650,24650,24650,0
|
|
20240627,154500,1250058250,24650,24650,24650,24650,0
|
|
20240627,154400,1250058250,24650,24650,24650,24650,0
|
|
20240627,154300,1250058250,24650,24650,24650,24650,0
|
|
20240627,154200,1250058250,24650,24650,24650,24650,0
|
|
20240627,154100,1250058250,24650,24650,24650,24650,0
|
|
20240627,154000,1250058250,24650,24650,24650,24650,0
|
|
20240627,153900,1250058250,24650,24650,24650,24650,0
|
|
20240627,153800,1250058250,24650,24650,24650,24650,0
|
|
20240627,153700,1250058250,24650,24650,24650,24650,0
|
|
20240627,153600,1250058250,24650,24650,24650,24650,0
|
|
20240627,153500,1250058250,24650,24650,24650,24650,0
|
|
20240627,153400,1250058250,24650,24650,24650,24650,0
|
|
20240627,153300,1250058250,24650,24650,24650,24650,0
|
|
20240627,153200,1250058250,24650,24650,24650,24650,0
|
|
20240627,153100,1250058250,24650,24650,24650,24650,0
|
|
20240627,153000,1250058250,24650,24650,24650,24650,653
|
|
20240627,152900,1233961800,24650,24650,24650,24650,0
|
|
20240627,152800,1233961800,24650,24650,24650,24650,0
|
|
20240627,152700,1233961800,24650,24650,24650,24650,0
|
|
20240627,152600,1233961800,24650,24650,24650,24650,0
|
|
20240627,152500,1233961800,24650,24650,24650,24650,0
|
|
20240627,152400,1233961800,24650,24650,24650,24650,0
|
|
20240627,152300,1233961800,24650,24650,24650,24650,0
|
|
20240627,152200,1233961800,24650,24650,24650,24650,0
|
|
20240627,152100,1233961800,24650,24650,24650,24650,0
|
|
20240627,152000,1233961800,24650,24650,24650,24650,0
|
|
20240627,151900,1233961800,24650,24600,24650,24600,22
|
|
20240627,151800,1233419550,24650,24650,24650,24550,48
|
|
20240627,151700,1232240950,24500,24500,24650,24500,550
|
|
20240627,151600,1218741150,24500,24550,24550,24500,237
|
|
20240627,151500,1212924050,24500,24550,24600,24500,371
|
|
20240627,151400,1203820400,24600,24550,24600,24550,267
|
|
20240627,151300,1197265350,24550,24550,24600,24500,344
|
|
20240627,151200,1188823400,24600,24550,24650,24550,402
|
|
20240627,151100,1178943700,24550,24550,24650,24550,261
|
|
20240627,151000,1172536050,24550,24700,24700,24550,432
|
|
20240627,150900,1161911500,24600,24750,24750,24600,760
|
|
20240627,150800,1143132550,24750,24750,24800,24750,133
|
|
20240627,150700,1139840750,24800,24850,24850,24750,34
|
|
20240627,150600,1138998800,24750,24800,24800,24750,58
|
|
20240627,150500,1137563250,24750,24800,24800,24750,233
|
|
20240627,150400,1131795450,24800,24850,24850,24800,139
|
|
20240627,150300,1128346250,24850,24800,24850,24800,84
|
|
20240627,150200,1126262900,24800,24850,24850,24800,65
|
|
20240627,150100,1124647700,24850,24800,24850,24800,51
|
|
20240627,150000,1123382850,25000,24850,25000,24800,237
|
|
20240627,145900,1117472850,24800,24850,25050,24800,592
|
|
20240627,145800,1102710850,24750,24800,24850,24750,52
|
|
20240627,145700,1101423700,24800,24750,24800,24750,170
|
|
20240627,145600,1097211800,24800,24850,24900,24800,424
|
|
20240627,145500,1086685100,24900,25050,25050,24900,171
|
|
20240627,145400,1082409800,24900,25000,25100,24850,453
|
|
20240627,145300,1071086150,25000,24850,25000,24850,1333
|
|
20240627,145200,1037772550,25000,24950,25000,24950,265
|
|
20240627,145100,1031149800,24850,24800,25000,24800,353
|
|
20240627,145000,1022347850,24950,24900,24950,24850,322
|
|
20240627,144900,1014322050,24900,25000,25000,24900,539
|
|
20240627,144800,1000872550,24900,25000,25050,24900,360
|
|
20240627,144700,991874550,25050,25050,25050,24900,253
|
|
20240627,144600,985550550,25050,25100,25100,24900,525
|
|
20240627,144500,972401250,24900,24950,25100,24900,528
|
|
20240627,144400,959208400,25100,25050,25100,24900,236
|
|
20240627,144300,953294700,24900,25050,25100,24900,556
|
|
20240627,144200,939365850,24900,25050,25100,24900,373
|
|
20240627,144100,930018950,25050,25050,25050,24900,454
|
|
20240627,144000,918658800,25050,25000,25050,24900,444
|
|
20240627,143900,907562550,25000,25000,25000,24850,400
|
|
20240627,143800,897575200,25000,24850,25000,24850,371
|
|
20240627,143700,888316900,24950,24950,24950,24800,534
|
|
20240627,143600,875004500,24950,24900,24950,24900,304
|
|
20240627,143500,867422200,24750,24700,24950,24700,405
|
|
20240627,143400,857342650,24900,24850,24900,24700,477
|
|
20240627,143300,845483800,24700,24850,24900,24700,389
|
|
20240627,143200,835816450,24850,24850,24850,24650,349
|
|
20240627,143100,827154150,24850,24850,24850,24650,532
|
|
20240627,143000,813954700,24850,24850,24850,24650,392
|
|
20240627,142900,804226350,24850,24650,24850,24650,330
|
|
20240627,142800,796038900,24850,24800,24850,24650,418
|
|
20240627,142700,785669150,24600,24700,24750,24600,1355
|
|
20240627,142600,752150400,24600,24700,24750,24600,697
|
|
20240627,142500,734934700,24700,24600,24700,24500,489
|
|
20240627,142400,722903300,24500,24600,24600,24500,55
|
|
20240627,142300,721555300,24500,24500,24500,24500,51
|
|
20240627,142200,720305800,24550,24500,24550,24500,87
|
|
20240627,142100,718172800,24500,24500,24550,24500,81
|
|
20240627,142000,716188100,24550,24550,24550,24550,2
|
|
20240627,141900,716139000,24500,24550,24550,24500,12
|
|
20240627,141800,715844750,24500,24500,24500,24500,26
|
|
20240627,141700,715207750,24550,24500,24550,24500,9
|
|
20240627,141600,714987200,24550,24550,24550,24500,7
|
|
20240627,141500,714815450,24500,24550,24550,24500,179
|
|
20240627,141400,710422450,24500,24500,24500,24500,7
|
|
20240627,141300,710250950,24550,24550,24550,24550,20
|
|
20240627,141200,709759950,24500,24500,24550,24500,26
|
|
20240627,141100,709122900,24500,24500,24500,24500,7
|
|
20240627,141000,708951400,24550,24500,24550,24500,2
|
|
20240627,140900,708902350,24550,24550,24550,24550,4
|
|
20240627,140800,708804150,24500,24500,24500,24500,35
|
|
20240627,140700,707946650,24500,24500,24500,24500,2
|
|
20240627,140600,707897650,24550,24550,24550,24550,5
|
|
20240627,140500,707774900,24550,24500,24550,24500,31
|
|
20240627,140400,707015350,24550,24500,24550,24500,18
|
|
20240627,140300,706573950,24500,24500,24500,24500,22
|
|
20240627,140200,706034950,24450,24450,24450,24450,34
|
|
20240627,140100,705203650,24450,24450,24450,24450,2
|
|
20240627,140000,705154750,24500,24500,24500,24500,412
|
|
20240627,135900,695060750,24500,24450,24500,24450,134
|
|
20240627,135800,691784150,24500,24500,24500,24500,1
|
|
20240627,135700,691759650,24450,24450,24450,24450,0
|
|
20240627,135600,691759650,24450,24450,24450,24450,69
|
|
20240627,135500,690072600,24450,24500,24500,24450,26
|
|
20240627,135400,689436850,24450,24450,24450,24450,0
|
|
20240627,135300,689436850,24450,24450,24450,24450,9
|
|
20240627,135200,689216800,24450,24450,24450,24450,25
|
|
20240627,135100,688605550,24450,24450,24450,24450,242
|
|
20240627,135000,682688650,24450,24450,24500,24450,1113
|
|
20240627,134900,655475750,24500,24450,24500,24450,145
|
|
20240627,134800,651927650,24500,24500,24550,24500,1275
|
|
20240627,134700,620690100,24500,24550,24550,24500,12
|
|
20240627,134600,620395900,24500,24500,24500,24500,23
|
|
20240627,134500,619832400,24500,24500,24500,24500,10
|
|
20240627,134400,619587400,24550,24550,24550,24550,10
|
|
20240627,134300,619341900,24550,24500,24550,24500,127
|
|
20240627,134200,616225400,24500,24500,24500,24500,8
|
|
20240627,134100,616029400,24500,24500,24500,24500,6
|
|
20240627,134000,615882400,24500,24500,24500,24500,0
|
|
20240627,133900,615882400,24500,24500,24500,24500,32
|
|
20240627,133800,615098400,24500,24500,24500,24500,100
|
|
20240627,133700,612648400,24550,24550,24550,24550,87
|
|
20240627,133600,610512550,24550,24550,24550,24550,34
|
|
20240627,133500,609677850,24600,24600,24600,24600,0
|
|
20240627,133400,609677850,24600,24550,24600,24550,11
|
|
20240627,133300,609407350,24550,24550,24550,24550,32
|
|
20240627,133200,608621750,24600,24600,24600,24600,6
|
|
20240627,133100,608474150,24550,24550,24550,24550,46
|
|
20240627,133000,607344850,24550,24550,24550,24550,35
|
|
20240627,132900,606485600,24550,24600,24600,24550,31
|
|
20240627,132800,605724050,24550,24550,24550,24550,2
|
|
20240627,132700,605674950,24550,24550,24550,24550,16
|
|
20240627,132600,605282150,24550,24550,24550,24550,23
|
|
20240627,132500,604717500,24550,24550,24550,24550,1
|
|
20240627,132400,604692950,24550,24600,24600,24550,13
|
|
20240627,132300,604373500,24550,24500,24550,24500,228
|
|
20240627,132200,598777500,24500,24550,24550,24500,67
|
|
20240627,132100,597135850,24600,24600,24600,24600,0
|
|
20240627,132000,597135850,24600,24500,24600,24500,43
|
|
20240627,131900,596081400,24550,24500,24550,24500,44
|
|
20240627,131800,595001550,24550,24550,24550,24550,5
|
|
20240627,131700,594878800,24550,24550,24600,24550,173
|
|
20240627,131600,590631400,24550,24550,24550,24550,7
|
|
20240627,131500,590459550,24600,24600,24600,24600,0
|
|
20240627,131400,590459550,24600,24550,24600,24550,2
|
|
20240627,131300,590410400,24550,24500,24550,24500,33
|
|
20240627,131200,589600650,24500,24500,24500,24500,8
|
|
20240627,131100,589404650,24500,24500,24500,24500,0
|
|
20240627,131000,589404650,24500,24500,24500,24500,33
|
|
20240627,130900,588596150,24500,24500,24500,24500,1
|
|
20240627,130800,588571650,24500,24500,24500,24500,100
|
|
20240627,130700,586121650,24500,24650,24650,24500,1432
|
|
20240627,130600,551016800,24550,24550,24550,24550,2
|
|
20240627,130500,550967700,24550,24550,24550,24550,0
|
|
20240627,130400,550967700,24550,24550,24600,24550,235
|
|
20240627,130300,545197950,24550,24650,24650,24500,1617
|
|
20240627,130200,505448350,24800,24800,24800,24800,10
|
|
20240627,130100,505200350,24650,24650,24650,24650,8
|
|
20240627,130000,505003150,24650,24750,24800,24650,528
|
|
20240627,125900,491916900,24750,24700,24750,24700,4
|
|
20240627,125800,491818050,24600,24700,24700,24600,10
|
|
20240627,125700,491571850,24700,24600,24700,24600,31
|
|
20240627,125600,490808750,24600,24600,24600,24600,7
|
|
20240627,125500,490636550,24750,24750,24750,24750,4
|
|
20240627,125400,490537550,24600,24600,24600,24600,24
|
|
20240627,125300,489947150,24600,24650,24650,24600,9
|
|
20240627,125200,489725400,24700,24650,24750,24650,12
|
|
20240627,125100,489428550,24600,24600,24600,24600,26
|
|
20240627,125000,488788950,24750,24600,24750,24600,12
|
|
20240627,124900,488493150,24650,24650,24650,24650,0
|
|
20240627,124800,488493150,24650,24650,24650,24650,11
|
|
20240627,124700,488222000,24600,24600,24600,24600,32
|
|
20240627,124600,487434800,24600,24600,24600,24600,0
|
|
20240627,124500,487434800,24600,24600,24600,24600,0
|
|
20240627,124400,487434800,24600,24600,24600,24600,35
|
|
20240627,124300,486573800,24600,24600,24600,24600,0
|
|
20240627,124200,486573800,24600,24600,24600,24600,40
|
|
20240627,124100,485589800,24600,24650,24650,24600,124
|
|
20240627,124000,482538800,24750,24750,24750,24750,1
|
|
20240627,123900,482514050,24650,24650,24650,24650,0
|
|
20240627,123800,482514050,24650,24650,24650,24650,33
|
|
20240627,123700,481700600,24750,24750,24750,24750,4
|
|
20240627,123600,481601600,24750,24700,24750,24700,3
|
|
20240627,123500,481527450,24750,24650,24750,24650,33
|
|
20240627,123400,480713900,24650,24650,24650,24650,0
|
|
20240627,123300,480713900,24650,24650,24650,24650,3
|
|
20240627,123200,480639950,24650,24650,24650,24650,4
|
|
20240627,123100,480541350,24650,24650,24650,24650,25
|
|
20240627,123000,479925100,24650,24650,24650,24650,0
|
|
20240627,122900,479925100,24650,24650,24650,24650,12
|
|
20240627,122800,479629300,24650,24650,24650,24650,20
|
|
20240627,122700,479136300,24650,24600,24650,24600,38
|
|
20240627,122600,478200000,24650,24650,24650,24650,0
|
|
20240627,122500,478200000,24650,24650,24650,24650,210
|
|
20240627,122400,473023500,24700,24700,24700,24700,21
|
|
20240627,122300,472504800,24700,24750,24750,24700,5
|
|
20240627,122200,472381100,24750,24650,24750,24650,27
|
|
20240627,122100,471715350,24700,24700,24700,24700,5
|
|
20240627,122000,471591850,24800,24700,24800,24700,55
|
|
20240627,121900,470228450,24650,24650,24650,24650,1
|
|
20240627,121800,470203800,24650,24800,24800,24650,33
|
|
20240627,121700,469389650,24800,24700,24800,24700,7
|
|
20240627,121600,469216650,24700,24700,24700,24700,0
|
|
20240627,121500,469216650,24700,24700,24700,24700,24
|
|
20240627,121400,468623850,24800,24800,24800,24800,0
|
|
20240627,121300,468623850,24800,24700,24800,24700,11
|
|
20240627,121200,468351650,24700,24800,24800,24650,29
|
|
20240627,121100,467636400,24700,24700,24700,24700,9
|
|
20240627,121000,467414100,24700,24700,24700,24700,0
|
|
20240627,120900,467414100,24700,24700,24700,24700,46
|
|
20240627,120800,466277900,24750,24750,24750,24750,4
|
|
20240627,120700,466178900,24750,24750,24750,24750,1
|
|
20240627,120600,466154150,24700,24700,24700,24700,7
|
|
20240627,120500,465981250,24700,24700,24700,24700,26
|
|
20240627,120400,465339050,24800,24800,24800,24800,0
|
|
20240627,120300,465339050,24800,24800,24800,24700,14
|
|
20240627,120200,464992650,24700,24700,24700,24700,24
|
|
20240627,120100,464399850,24700,24700,24700,24700,0
|
|
20240627,120000,464399850,24700,24700,24700,24700,7
|
|
20240627,115900,464226950,24700,24700,24700,24700,26
|
|
20240627,115800,463584750,24800,24700,24800,24700,12
|
|
20240627,115700,463287850,24750,24750,24750,24750,0
|
|
20240627,115600,463287850,24750,24700,24750,24700,29
|
|
20240627,115500,462571300,24700,24700,24700,24700,8
|
|
20240627,115400,462373700,24700,24700,24700,24700,0
|
|
20240627,115300,462373700,24700,24700,24700,24700,0
|
|
20240627,115200,462373700,24700,24700,24700,24700,32
|
|
20240627,115100,461583300,24750,24750,24750,24750,5
|
|
20240627,115000,461459550,24750,24750,24750,24750,9
|
|
20240627,114900,461236800,24700,24750,24750,24700,34
|
|
20240627,114800,460396900,24750,24750,24750,24750,5
|
|
20240627,114700,460273150,24700,24700,24700,24700,100
|
|
20240627,114600,457803150,24700,24850,24850,24700,486
|
|
20240627,114500,445797900,24850,24850,24850,24850,0
|
|
20240627,114400,445797900,24850,24850,24850,24850,0
|
|
20240627,114300,445797900,24850,24750,24850,24700,31
|
|
20240627,114200,445030900,24850,24850,24850,24850,1
|
|
20240627,114100,445006050,24750,24750,24750,24750,8
|
|
20240627,114000,444808050,24750,24700,24750,24700,8
|
|
20240627,113900,444610400,24700,24750,24750,24700,28
|
|
20240627,113800,443918750,24750,24750,24750,24750,5
|
|
20240627,113700,443795000,24750,24750,24750,24750,4
|
|
20240627,113600,443696000,24750,24750,24750,24750,23
|
|
20240627,113500,443126750,24750,24750,24750,24750,10
|
|
20240627,113400,442879250,24750,24750,24850,24750,14
|
|
20240627,113300,442532650,24700,24700,24700,24700,27
|
|
20240627,113200,441865750,24750,24750,24750,24750,2
|
|
20240627,113100,441816250,24850,24850,24850,24850,5
|
|
20240627,113000,441692000,24850,24750,24850,24750,34
|
|
20240627,112900,440849400,24750,24750,24750,24750,7
|
|
20240627,112800,440676150,24750,24750,24750,24750,0
|
|
20240627,112700,440676150,24750,24750,24750,24750,32
|
|
20240627,112600,439884150,24800,24850,24850,24800,16
|
|
20240627,112500,439487100,24850,24850,24850,24850,0
|
|
20240627,112400,439487100,24850,24850,24850,24850,0
|
|
20240627,112300,439487100,24850,24750,24850,24750,38
|
|
20240627,112200,438545900,24850,24850,24850,24850,100
|
|
20240627,112100,436060900,24850,24850,24850,24850,9
|
|
20240627,112000,435837250,24850,24750,24850,24750,42
|
|
20240627,111900,434797200,24800,24800,24800,24800,1
|
|
20240627,111800,434772400,24750,24750,24750,24750,0
|
|
20240627,111700,434772400,24750,24750,24750,24750,52
|
|
20240627,111600,433485400,24800,24800,24800,24800,5
|
|
20240627,111500,433361400,24850,24850,24850,24850,0
|
|
20240627,111400,433361400,24850,24700,24850,24700,97
|
|
20240627,111300,430965100,24750,24750,24750,24750,19
|
|
20240627,111200,430494850,24750,24750,24750,24750,0
|
|
20240627,111100,430494850,24750,24750,24750,24750,7
|
|
20240627,111000,430321600,24750,24750,24750,24750,23
|
|
20240627,110900,429752350,24750,24750,24750,24750,0
|
|
20240627,110800,429752350,24750,24750,24750,24750,34
|
|
20240627,110700,428910850,24750,24750,24750,24750,4
|
|
20240627,110600,428811850,24700,24700,24700,24700,0
|
|
20240627,110500,428811850,24700,24700,24700,24700,38
|
|
20240627,110400,427873250,24700,24800,24800,24700,27
|
|
20240627,110300,427205950,24800,24750,24800,24750,8
|
|
20240627,110200,427007900,24800,24800,24800,24800,0
|
|
20240627,110100,427007900,24800,24700,24800,24700,49
|
|
20240627,110000,425796150,24700,24700,24700,24700,8
|
|
20240627,105900,425598550,24750,24750,24750,24750,4
|
|
20240627,105800,425499550,24750,24750,24750,24750,0
|
|
20240627,105700,425499550,24750,24750,24750,24750,10
|
|
20240627,105600,425252050,24800,24800,24800,24800,6
|
|
20240627,105500,425103250,24700,24700,24700,24700,0
|
|
20240627,105400,425103250,24700,24800,24800,24700,36
|
|
20240627,105300,424213650,24800,24750,24800,24700,19
|
|
20240627,105200,423743800,24750,24750,24750,24750,2
|
|
20240627,105100,423694300,24800,24700,24800,24700,43
|
|
20240627,105000,422631650,24800,24800,24800,24800,1
|
|
20240627,104900,422606850,24700,24700,24700,24700,62
|
|
20240627,104800,421075450,24800,24700,24800,24700,44
|
|
20240627,104700,419988550,24750,24750,24750,24750,157
|
|
20240627,104600,416102800,24850,24850,24850,24850,1
|
|
20240627,104500,416077950,24750,24800,24850,24750,10
|
|
20240627,104400,415830250,24750,24750,24750,24750,24
|
|
20240627,104300,415236250,24750,24750,24750,24750,0
|
|
20240627,104200,415236250,24750,24750,24750,24750,8
|
|
20240627,104100,415038250,24850,24750,24850,24700,261
|
|
20240627,104000,408578800,24800,24800,24800,24800,6
|
|
20240627,103900,408430000,24750,24800,24800,24750,12
|
|
20240627,103800,408132750,24800,24800,24850,24800,23
|
|
20240627,103700,407562300,24850,24750,24850,24750,14
|
|
20240627,103600,407215200,24800,24900,24900,24800,15
|
|
20240627,103500,406843000,24900,24800,24900,24800,28
|
|
20240627,103400,406148400,24800,24800,24900,24800,255
|
|
20240627,103300,399824300,24900,24850,24900,24800,86
|
|
20240627,103200,397687650,24800,24800,24800,24800,0
|
|
20240627,103100,397687650,24800,24800,24800,24800,156
|
|
20240627,103000,393818850,24800,24800,24800,24800,29
|
|
20240627,102900,393099650,24750,24750,24750,24750,0
|
|
20240627,102800,393099650,24750,24800,24800,24750,27
|
|
20240627,102700,392431300,24800,24850,24850,24800,211
|
|
20240627,102600,387197950,24800,24850,24850,24800,186
|
|
20240627,102500,382584650,24850,24850,24850,24850,2
|
|
20240627,102400,382534950,24900,24900,24900,24900,1
|
|
20240627,102300,382510050,24900,24850,24900,24850,202
|
|
20240627,102200,377490250,24850,24850,24850,24850,68
|
|
20240627,102100,375800450,24850,24850,24850,24850,0
|
|
20240627,102000,375800450,24850,24850,24850,24850,88
|
|
20240627,101900,373613650,24800,24800,24800,24800,24
|
|
20240627,101800,373018450,24800,24800,24800,24800,0
|
|
20240627,101700,373018450,24800,24800,24800,24800,0
|
|
20240627,101600,373018450,24800,24850,24850,24800,98
|
|
20240627,101500,370584550,24850,24900,24900,24850,49
|
|
20240627,101400,369365700,24950,24950,24950,24950,1
|
|
20240627,101300,369340750,24900,24900,24900,24900,17
|
|
20240627,101200,368917450,24950,24900,24950,24850,117
|
|
20240627,101100,366003400,24900,24900,24900,24900,1
|
|
20240627,101000,365978500,24850,24850,24850,24800,69
|
|
20240627,100900,364266450,24800,24800,24800,24800,27
|
|
20240627,100800,363596850,24850,24900,24900,24850,57
|
|
20240627,100700,362179900,24900,24900,24900,24900,11
|
|
20240627,100600,361906000,24850,24800,24900,24800,93
|
|
20240627,100500,359596050,24850,24800,24850,24800,15
|
|
20240627,100400,359224000,24800,24800,24800,24800,11
|
|
20240627,100300,358951200,24800,24800,24800,24800,13
|
|
20240627,100200,358628800,24700,24800,24800,24700,36
|
|
20240627,100100,357738700,24700,24700,24700,24700,0
|
|
20240627,100000,357738700,24700,24700,24700,24700,0
|
|
20240627,095900,357738700,24700,24800,24800,24700,24
|
|
20240627,095800,357145800,24800,24800,24800,24800,0
|
|
20240627,095700,357145800,24800,24700,24800,24700,102
|
|
20240627,095600,354616600,24700,24700,24700,24650,158
|
|
20240627,095500,350715250,24700,24700,24700,24700,0
|
|
20240627,095400,350715250,24700,24700,24700,24700,81
|
|
20240627,095300,348714550,24700,24700,24700,24700,0
|
|
20240627,095200,348714550,24700,24700,24700,24700,23
|
|
20240627,095100,348146450,24650,24650,24650,24650,48
|
|
20240627,095000,346963250,24650,24700,24700,24650,12
|
|
20240627,094900,346666900,24650,24650,24650,24650,0
|
|
20240627,094800,346666900,24650,24650,24650,24650,0
|
|
20240627,094700,346666900,24650,24650,24650,24650,3
|
|
20240627,094600,346592950,24750,24750,24750,24750,1
|
|
20240627,094500,346568200,24650,24650,24650,24650,127
|
|
20240627,094400,343437650,24650,24650,24700,24650,110
|
|
20240627,094300,340725400,24750,24750,24750,24750,0
|
|
20240627,094200,340725400,24750,24650,24750,24650,7
|
|
20240627,094100,340552750,24750,24750,24750,24750,4
|
|
20240627,094000,340453750,24600,24650,24650,24600,40
|
|
20240627,093900,339468000,24650,24600,24800,24600,323
|
|
20240627,093800,331518050,24600,24550,24600,24550,544
|
|
20240627,093700,318161000,24550,24500,24550,24500,41
|
|
20240627,093600,317156450,24450,24500,24500,24450,130
|
|
20240627,093500,313973550,24500,24500,24500,24500,47
|
|
20240627,093400,312822050,24450,24450,24450,24450,10
|
|
20240627,093300,312577550,24500,24500,24500,24500,100
|
|
20240627,093200,310127550,24450,24500,24500,24450,462
|
|
20240627,093100,298831500,24450,24450,24450,24450,207
|
|
20240627,093000,293770350,24500,24550,24550,24500,573
|
|
20240627,092900,279726800,24550,24550,24550,24550,11
|
|
20240627,092800,279456750,24550,24500,24550,24500,77
|
|
20240627,092700,277569050,24500,24550,24600,24500,1917
|
|
20240627,092600,230578850,24550,24600,24600,24550,736
|
|
20240627,092500,212509050,24600,24600,24600,24600,80
|
|
20240627,092400,210541050,24650,24600,24650,24600,82
|
|
20240627,092300,208523800,24600,24650,24650,24600,274
|
|
20240627,092200,201780900,24650,24600,24650,24600,53
|
|
20240627,092100,200476950,24600,24550,24600,24550,246
|
|
20240627,092000,194425450,24550,24600,24600,24550,373
|
|
20240627,091900,185267350,24600,24650,24650,24600,428
|
|
20240627,091800,174733050,24650,24700,24750,24650,330
|
|
20240627,091700,166595300,24750,24750,24750,24750,75
|
|
20240627,091600,164739050,24800,24800,24800,24800,2
|
|
20240627,091500,164689450,24800,24750,24800,24750,8
|
|
20240627,091400,164491350,24750,24800,24850,24600,1095
|
|
20240627,091300,137517750,24700,24700,24750,24700,1200
|
|
20240627,091200,107877700,24750,24750,24800,24750,1155
|
|
20240627,091100,79289400,24750,24750,24750,24750,29
|
|
20240627,091000,78571650,24750,24850,24950,24750,636
|
|
20240627,090900,62820600,25000,24850,25000,24800,531
|
|
20240627,090800,49641250,24900,24900,24900,24850,125
|
|
20240627,090700,46529750,24900,24850,24900,24850,101
|
|
20240627,090600,44016300,24850,24850,24850,24800,326
|
|
20240627,090500,35917350,24900,24900,24900,24900,163
|
|
20240627,090400,31858650,24900,24900,24900,24850,378
|
|
20240627,090300,22457750,24900,24900,24900,24900,3
|
|
20240627,090200,22383050,24950,25100,25100,24950,813
|
|
20240627,090100,2057950,25100,25100,25100,25100,2
|
|
20240627,090000,2007750,25100,25100,25150,25100,73
|