615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,191200,21550637800,23050,23050,23050,23050,56415
|
|
20240627,191100,21550637800,23050,23050,23050,23050,0
|
|
20240627,191000,21550637800,23050,23050,23050,23050,0
|
|
20240627,190900,21550637800,23050,23050,23050,23050,0
|
|
20240627,190800,21550637800,23050,23050,23050,23050,0
|
|
20240627,190700,21550637800,23050,23050,23050,23050,0
|
|
20240627,190600,21550637800,23050,23050,23050,23050,0
|
|
20240627,190500,21550637800,23050,23050,23050,23050,0
|
|
20240627,190400,21550637800,23050,23050,23050,23050,0
|
|
20240627,190300,21550637800,23050,23050,23050,23050,0
|
|
20240627,190200,21550637800,23050,23050,23050,23050,0
|
|
20240627,190100,21550637800,23050,23050,23050,23050,0
|
|
20240627,190000,21550637800,23050,23050,23050,23050,0
|
|
20240627,185900,21550637800,23050,23050,23050,23050,0
|
|
20240627,185800,21550637800,23050,23050,23050,23050,0
|
|
20240627,185700,21550637800,23050,23050,23050,23050,0
|
|
20240627,185600,21550637800,23050,23050,23050,23050,0
|
|
20240627,185500,21550637800,23050,23050,23050,23050,0
|
|
20240627,185400,21550637800,23050,23050,23050,23050,0
|
|
20240627,185300,21550637800,23050,23050,23050,23050,0
|
|
20240627,185200,21550637800,23050,23050,23050,23050,0
|
|
20240627,185100,21550637800,23050,23050,23050,23050,0
|
|
20240627,185000,21550637800,23050,23050,23050,23050,0
|
|
20240627,184900,21550637800,23050,23050,23050,23050,0
|
|
20240627,184800,21550637800,23050,23050,23050,23050,0
|
|
20240627,184700,21550637800,23050,23050,23050,23050,0
|
|
20240627,184600,21550637800,23050,23050,23050,23050,0
|
|
20240627,184500,21550637800,23050,23050,23050,23050,0
|
|
20240627,184400,21550637800,23050,23050,23050,23050,0
|
|
20240627,184300,21550637800,23050,23050,23050,23050,0
|
|
20240627,184200,21550637800,23050,23050,23050,23050,56415
|
|
20240627,184100,21550637800,23050,23050,23050,23050,0
|
|
20240627,184000,21550637800,23050,23050,23050,23050,0
|
|
20240627,183900,21550637800,23050,23050,23050,23050,0
|
|
20240627,183800,21550637800,23050,23050,23050,23050,0
|
|
20240627,183700,21550637800,23050,23050,23050,23050,0
|
|
20240627,183600,21550637800,23050,23050,23050,23050,0
|
|
20240627,183500,21550637800,23050,23050,23050,23050,0
|
|
20240627,183400,21550637800,23050,23050,23050,23050,0
|
|
20240627,183300,21550637800,23050,23050,23050,23050,0
|
|
20240627,183200,21550637800,23050,23050,23050,23050,0
|
|
20240627,183100,21550637800,23050,23050,23050,23050,0
|
|
20240627,183000,21550637800,23050,23050,23050,23050,0
|
|
20240627,182900,21550637800,23050,23050,23050,23050,0
|
|
20240627,182800,21550637800,23050,23050,23050,23050,0
|
|
20240627,182700,21550637800,23050,23050,23050,23050,0
|
|
20240627,182600,21550637800,23050,23050,23050,23050,0
|
|
20240627,182500,21550637800,23050,23050,23050,23050,0
|
|
20240627,182400,21550637800,23050,23050,23050,23050,0
|
|
20240627,182300,21550637800,23050,23050,23050,23050,0
|
|
20240627,182200,21550637800,23050,23050,23050,23050,0
|
|
20240627,182100,21550637800,23050,23050,23050,23050,0
|
|
20240627,182000,21550637800,23050,23050,23050,23050,0
|
|
20240627,181900,21550637800,23050,23050,23050,23050,0
|
|
20240627,181800,21550637800,23050,23050,23050,23050,0
|
|
20240627,181700,21550637800,23050,23050,23050,23050,0
|
|
20240627,181600,21550637800,23050,23050,23050,23050,0
|
|
20240627,181500,21550637800,23050,23050,23050,23050,0
|
|
20240627,181400,21550637800,23050,23050,23050,23050,0
|
|
20240627,181300,21550637800,23050,23050,23050,23050,0
|
|
20240627,181200,21550637800,23050,23050,23050,23050,56415
|
|
20240627,181100,21550637800,23050,23050,23050,23050,0
|
|
20240627,181000,21550637800,23050,23050,23050,23050,0
|
|
20240627,180900,21550637800,23050,23050,23050,23050,0
|
|
20240627,180800,21550637800,23050,23050,23050,23050,0
|
|
20240627,180700,21550637800,23050,23050,23050,23050,0
|
|
20240627,180600,21550637800,23050,23050,23050,23050,0
|
|
20240627,180500,21550637800,23050,23050,23050,23050,0
|
|
20240627,180400,21550637800,23050,23050,23050,23050,0
|
|
20240627,180300,21550637800,23050,23050,23050,23050,0
|
|
20240627,180200,21550637800,23050,23050,23050,23050,0
|
|
20240627,180100,21550637800,23050,23050,23050,23050,0
|
|
20240627,180000,21550637800,23050,23050,23050,23050,0
|
|
20240627,175900,21550637800,23050,23050,23050,23050,0
|
|
20240627,175800,21550637800,23050,23050,23050,23050,0
|
|
20240627,175700,21550637800,23050,23050,23050,23050,0
|
|
20240627,175600,21550637800,23050,23050,23050,23050,0
|
|
20240627,175500,21550637800,23050,23050,23050,23050,0
|
|
20240627,175400,21550637800,23050,23050,23050,23050,0
|
|
20240627,175300,21550637800,23050,23050,23050,23050,0
|
|
20240627,175200,21550637800,23050,23050,23050,23050,0
|
|
20240627,175100,21550637800,23050,23050,23050,23050,0
|
|
20240627,175000,21550637800,23050,23050,23050,23050,0
|
|
20240627,174900,21550637800,23050,23050,23050,23050,0
|
|
20240627,174800,21550637800,23050,23050,23050,23050,0
|
|
20240627,174700,21550637800,23050,23050,23050,23050,0
|
|
20240627,174600,21550637800,23050,23050,23050,23050,0
|
|
20240627,174500,21550637800,23050,23050,23050,23050,0
|
|
20240627,174400,21550637800,23050,23050,23050,23050,0
|
|
20240627,174300,21550637800,23050,23050,23050,23050,0
|
|
20240627,174200,21550637800,23050,23050,23050,23050,56415
|
|
20240627,174100,21550637800,23050,23050,23050,23050,0
|
|
20240627,174000,21550637800,23050,23050,23050,23050,0
|
|
20240627,173900,21550637800,23050,23050,23050,23050,0
|
|
20240627,173800,21550637800,23050,23050,23050,23050,0
|
|
20240627,173700,21550637800,23050,23050,23050,23050,0
|
|
20240627,173600,21550637800,23050,23050,23050,23050,0
|
|
20240627,173500,21550637800,23050,23050,23050,23050,0
|
|
20240627,173400,21550637800,23050,23050,23050,23050,0
|
|
20240627,173300,21550637800,23050,23050,23050,23050,0
|
|
20240627,173200,21550637800,23050,23050,23050,23050,0
|
|
20240627,173100,21550637800,23050,23050,23050,23050,0
|
|
20240627,173000,21550637800,23050,23050,23050,23050,0
|
|
20240627,172900,21550637800,23050,23050,23050,23050,0
|
|
20240627,172800,21550637800,23050,23050,23050,23050,0
|
|
20240627,172700,21550637800,23050,23050,23050,23050,0
|
|
20240627,172600,21550637800,23050,23050,23050,23050,0
|
|
20240627,172500,21550637800,23050,23050,23050,23050,0
|
|
20240627,172400,21550637800,23050,23050,23050,23050,0
|
|
20240627,172300,21550637800,23050,23050,23050,23050,0
|
|
20240627,172200,21550637800,23050,23050,23050,23050,0
|
|
20240627,172100,21550637800,23050,23050,23050,23050,0
|
|
20240627,172000,21550637800,23050,23050,23050,23050,0
|
|
20240627,171900,21550637800,23050,23050,23050,23050,0
|
|
20240627,171800,21550637800,23050,23050,23050,23050,0
|
|
20240627,171700,21550637800,23050,23050,23050,23050,0
|
|
20240627,171600,21550637800,23050,23050,23050,23050,0
|
|
20240627,171500,21550637800,23050,23050,23050,23050,0
|
|
20240627,171400,21550637800,23050,23050,23050,23050,0
|
|
20240627,171300,21550637800,23050,23050,23050,23050,0
|
|
20240627,171200,21550637800,23050,23050,23050,23050,56415
|
|
20240627,171100,21550637800,23050,23050,23050,23050,0
|
|
20240627,171000,21550637800,23050,23050,23050,23050,0
|
|
20240627,170900,21550637800,23050,23050,23050,23050,0
|
|
20240627,170800,21550637800,23050,23050,23050,23050,0
|
|
20240627,170700,21550637800,23050,23050,23050,23050,0
|
|
20240627,170600,21550637800,23050,23050,23050,23050,0
|
|
20240627,170500,21550637800,23050,23050,23050,23050,0
|
|
20240627,170400,21550637800,23050,23050,23050,23050,0
|
|
20240627,170300,21550637800,23050,23050,23050,23050,0
|
|
20240627,170200,21550637800,23050,23050,23050,23050,0
|
|
20240627,170100,21550637800,23050,23050,23050,23050,0
|
|
20240627,170000,21550637800,23050,23050,23050,23050,0
|
|
20240627,165900,21550637800,23050,23050,23050,23050,0
|
|
20240627,165800,21550637800,23050,23050,23050,23050,0
|
|
20240627,165700,21550637800,23050,23050,23050,23050,0
|
|
20240627,165600,21550637800,23050,23050,23050,23050,0
|
|
20240627,165500,21550637800,23050,23050,23050,23050,0
|
|
20240627,165400,21550637800,23050,23050,23050,23050,0
|
|
20240627,165300,21550637800,23050,23050,23050,23050,0
|
|
20240627,165200,21550637800,23050,23050,23050,23050,0
|
|
20240627,165100,21550637800,23050,23050,23050,23050,0
|
|
20240627,165000,21550637800,23050,23050,23050,23050,0
|
|
20240627,164900,21550637800,23050,23050,23050,23050,0
|
|
20240627,164800,21550637800,23050,23050,23050,23050,0
|
|
20240627,164700,21550637800,23050,23050,23050,23050,0
|
|
20240627,164600,21550637800,23050,23050,23050,23050,0
|
|
20240627,164500,21550637800,23050,23050,23050,23050,0
|
|
20240627,164400,21550637800,23050,23050,23050,23050,0
|
|
20240627,164300,21550637800,23050,23050,23050,23050,0
|
|
20240627,164200,21550637800,23050,23050,23050,23050,56415
|
|
20240627,164100,21550637800,23050,23050,23050,23050,0
|
|
20240627,164000,21550637800,23050,23050,23050,23050,0
|
|
20240627,163900,21550637800,23050,23050,23050,23050,0
|
|
20240627,163800,21550637800,23050,23050,23050,23050,0
|
|
20240627,163700,21550637800,23050,23050,23050,23050,0
|
|
20240627,163600,21550637800,23050,23050,23050,23050,0
|
|
20240627,163500,21550637800,23050,23050,23050,23050,0
|
|
20240627,163400,21550637800,23050,23050,23050,23050,0
|
|
20240627,163300,21550637800,23050,23050,23050,23050,0
|
|
20240627,163200,21550637800,23050,23050,23050,23050,0
|
|
20240627,163100,21550637800,23050,23050,23050,23050,0
|
|
20240627,163000,21550637800,23050,23050,23050,23050,0
|
|
20240627,162900,21550637800,23050,23050,23050,23050,0
|
|
20240627,162800,21550637800,23050,23050,23050,23050,0
|
|
20240627,162700,21550637800,23050,23050,23050,23050,0
|
|
20240627,162600,21550637800,23050,23050,23050,23050,0
|
|
20240627,162500,21550637800,23050,23050,23050,23050,0
|
|
20240627,162400,21550637800,23050,23050,23050,23050,0
|
|
20240627,162300,21550637800,23050,23050,23050,23050,0
|
|
20240627,162200,21550637800,23050,23050,23050,23050,0
|
|
20240627,162100,21550637800,23050,23050,23050,23050,0
|
|
20240627,162000,21550637800,23050,23050,23050,23050,0
|
|
20240627,161900,21550637800,23050,23050,23050,23050,0
|
|
20240627,161800,21550637800,23050,23050,23050,23050,0
|
|
20240627,161700,21550637800,23050,23050,23050,23050,0
|
|
20240627,161600,21550637800,23050,23050,23050,23050,0
|
|
20240627,161500,21550637800,23050,23050,23050,23050,0
|
|
20240627,161400,21550637800,23050,23050,23050,23050,0
|
|
20240627,161300,21550637800,23050,23050,23050,23050,0
|
|
20240627,161200,21550637800,23050,23050,23050,23050,56415
|
|
20240627,161100,21550637800,23050,23050,23050,23050,0
|
|
20240627,161000,21550637800,23050,23050,23050,23050,0
|
|
20240627,160900,21550637800,23050,23050,23050,23050,0
|
|
20240627,160800,21550637800,23050,23050,23050,23050,0
|
|
20240627,160700,21550637800,23050,23050,23050,23050,0
|
|
20240627,160600,21550637800,23050,23050,23050,23050,0
|
|
20240627,160500,21550637800,23050,23050,23050,23050,0
|
|
20240627,160400,21550637800,23050,23050,23050,23050,0
|
|
20240627,160300,21550637800,23050,23050,23050,23050,0
|
|
20240627,160200,21550637800,23050,23050,23050,23050,0
|
|
20240627,160100,21550637800,23050,23050,23050,23050,0
|
|
20240627,160000,21550637800,23050,23050,23050,23050,0
|
|
20240627,155900,21550637800,23050,23050,23050,23050,0
|
|
20240627,155800,21550637800,23050,23050,23050,23050,0
|
|
20240627,155700,21550637800,23050,23050,23050,23050,0
|
|
20240627,155600,21550637800,23050,23050,23050,23050,0
|
|
20240627,155500,21550637800,23050,23050,23050,23050,0
|
|
20240627,155400,21550637800,23050,23050,23050,23050,0
|
|
20240627,155300,21550637800,23050,23050,23050,23050,0
|
|
20240627,155200,21550637800,23050,23050,23050,23050,0
|
|
20240627,155100,21550637800,23050,23050,23050,23050,0
|
|
20240627,155000,21550637800,23050,23050,23050,23050,0
|
|
20240627,154900,21550637800,23050,23050,23050,23050,0
|
|
20240627,154800,21550637800,23050,23050,23050,23050,0
|
|
20240627,154700,21550637800,23050,23050,23050,23050,0
|
|
20240627,154600,21550637800,23050,23050,23050,23050,0
|
|
20240627,154500,21550637800,23050,23050,23050,23050,0
|
|
20240627,154400,21550637800,23050,23050,23050,23050,0
|
|
20240627,154300,21550637800,23050,23050,23050,23050,0
|
|
20240627,154200,21550637800,23050,23050,23050,23050,56415
|
|
20240627,154100,21550637800,23050,23050,23050,23050,0
|
|
20240627,154000,21550637800,23050,23050,23050,23050,0
|
|
20240627,153900,21550637800,23050,23050,23050,23050,0
|
|
20240627,153800,21550637800,23050,23050,23050,23050,0
|
|
20240627,153700,21550637800,23050,23050,23050,23050,0
|
|
20240627,153600,21550637800,23050,23050,23050,23050,0
|
|
20240627,153500,21550637800,23050,23050,23050,23050,0
|
|
20240627,153400,21550637800,23050,23050,23050,23050,0
|
|
20240627,153300,21550637800,23050,23050,23050,23050,0
|
|
20240627,153200,21550637800,23050,23050,23050,23050,0
|
|
20240627,153100,21550637800,23050,23050,23050,23050,0
|
|
20240627,153000,21550637800,23050,23050,23050,23050,56415
|
|
20240627,152900,20250272050,23000,23000,23000,23000,0
|
|
20240627,152800,20250272050,23000,23000,23000,23000,0
|
|
20240627,152700,20250272050,23000,23000,23000,23000,0
|
|
20240627,152600,20250272050,23000,23000,23000,23000,0
|
|
20240627,152500,20250272050,23000,23000,23000,23000,0
|
|
20240627,152400,20250272050,23000,23000,23000,23000,0
|
|
20240627,152300,20250272050,23000,23000,23000,23000,0
|
|
20240627,152200,20250272050,23000,23000,23000,23000,0
|
|
20240627,152100,20250272050,23000,23000,23000,23000,0
|
|
20240627,152000,20250272050,23000,23000,23000,23000,0
|
|
20240627,151900,20250272050,23000,23050,23050,22950,9344
|
|
20240627,151800,20035340600,23050,23050,23050,23000,1236
|
|
20240627,151700,20006855850,23050,23050,23050,23000,5136
|
|
20240627,151600,19888473450,23050,23000,23050,23000,11700
|
|
20240627,151500,19618814150,23050,23050,23050,23000,4279
|
|
20240627,151400,19520184050,23050,23050,23050,23000,6765
|
|
20240627,151300,19364255100,23050,23050,23050,23000,1852
|
|
20240627,151200,19321574950,23050,23050,23050,23000,4527
|
|
20240627,151100,19217321000,23050,23000,23050,23000,3572
|
|
20240627,151000,19134992150,23050,23050,23050,23000,1965
|
|
20240627,150900,19089704400,23050,23050,23050,23000,2182
|
|
20240627,150800,19039410200,23050,23000,23050,23000,7260
|
|
20240627,150700,18872073500,23050,23050,23050,23000,7500
|
|
20240627,150600,18699199650,23050,23000,23050,22950,1921
|
|
20240627,150500,18655007800,23000,23000,23000,22950,1819
|
|
20240627,150400,18613171250,23000,23000,23000,23000,2997
|
|
20240627,150300,18544240250,23000,23050,23050,23000,7782
|
|
20240627,150200,18365187200,23000,23000,23050,22950,11232
|
|
20240627,150100,18106821800,23000,22950,23000,22950,1014
|
|
20240627,150000,18083501150,22950,22950,23000,22950,2784
|
|
20240627,145900,18019485500,23000,22950,23000,22950,4219
|
|
20240627,145800,17922458150,23000,22950,23000,22950,3662
|
|
20240627,145700,17838318650,22950,22950,23000,22950,1884
|
|
20240627,145600,17795035300,23000,23000,23000,22950,1908
|
|
20240627,145500,17751188350,23000,22950,23000,22950,2702
|
|
20240627,145400,17689082650,22950,23000,23000,22950,3115
|
|
20240627,145300,17617540100,22950,22950,23000,22950,2649
|
|
20240627,145200,17556652250,22950,22950,23000,22950,2715
|
|
20240627,145100,17494289400,23000,23000,23000,22950,2134
|
|
20240627,145000,17445213000,23000,22950,23000,22900,2695
|
|
20240627,144900,17383347400,22950,22950,23000,22950,2890
|
|
20240627,144800,17316952850,22950,22950,22950,22900,3602
|
|
20240627,144700,17234311500,22950,22900,22950,22900,1423
|
|
20240627,144600,17201674350,22950,22950,22950,22900,2155
|
|
20240627,144500,17152228000,22950,23000,23000,22900,3820
|
|
20240627,144400,17064525850,23000,22950,23000,22900,2685
|
|
20240627,144300,17002918950,22900,22900,22950,22900,1572
|
|
20240627,144200,16966865400,22950,23000,23000,22900,4496
|
|
20240627,144100,16863668350,23000,23000,23000,22950,2716
|
|
20240627,144000,16801246700,23000,23000,23000,22950,1582
|
|
20240627,143900,16764887700,23000,22950,23000,22950,2555
|
|
20240627,143800,16706149450,22950,22950,23000,22900,4448
|
|
20240627,143700,16604014400,22900,22900,22950,22900,4082
|
|
20240627,143600,16510351750,22900,22900,22950,22900,3217
|
|
20240627,143500,16436540900,22950,22900,22950,22900,2349
|
|
20240627,143400,16382653750,22950,22950,22950,22900,2093
|
|
20240627,143300,16334671450,22950,22950,22950,22900,1783
|
|
20240627,143200,16293768100,22950,23000,23000,22900,2265
|
|
20240627,143100,16241803550,23000,22950,23000,22900,3439
|
|
20240627,143000,16162896850,22950,22950,22950,22900,3429
|
|
20240627,142900,16084221650,22950,22900,22950,22900,1960
|
|
20240627,142800,16039270500,22900,22950,22950,22900,3487
|
|
20240627,142700,15959292400,22900,22900,22950,22900,1388
|
|
20240627,142600,15927456800,22950,22950,22950,22900,1325
|
|
20240627,142500,15897066650,22950,22950,22950,22900,2078
|
|
20240627,142400,15849394450,22950,22950,22950,22900,3687
|
|
20240627,142300,15764791000,22900,22950,22950,22900,2153
|
|
20240627,142200,15715405850,22950,22900,22950,22900,1998
|
|
20240627,142100,15669592450,22900,22950,22950,22900,3425
|
|
20240627,142000,15591066200,22950,22950,23000,22900,8088
|
|
20240627,141900,15405413150,22950,22950,22950,22900,4924
|
|
20240627,141800,15292425600,22950,22950,22950,22900,2229
|
|
20240627,141700,15241317650,22950,22950,22950,22900,2038
|
|
20240627,141600,15194566150,22950,22900,22950,22900,2393
|
|
20240627,141500,15139667150,22950,22950,22950,22900,1521
|
|
20240627,141400,15104794600,22900,22950,22950,22900,2862
|
|
20240627,141300,15039172700,22950,22950,22950,22900,2021
|
|
20240627,141200,14992823850,22900,22950,22950,22900,2677
|
|
20240627,141100,14931408000,22900,22900,22900,22850,5473
|
|
20240627,141000,14806088850,22850,22900,22900,22850,1865
|
|
20240627,140900,14763409750,22900,22900,22900,22850,2270
|
|
20240627,140800,14711448900,22850,22900,22900,22850,1767
|
|
20240627,140700,14671006150,22850,22900,22900,22850,1347
|
|
20240627,140600,14640174750,22850,22850,22900,22850,559
|
|
20240627,140500,14627398450,22900,22850,22900,22850,2829
|
|
20240627,140400,14562732150,22850,22850,22900,22850,2972
|
|
20240627,140300,14494709250,22850,22900,22900,22850,1186
|
|
20240627,140200,14467574400,22900,22850,22900,22850,1013
|
|
20240627,140100,14444406850,22900,22900,22900,22850,623
|
|
20240627,140000,14430162450,22900,22850,22900,22850,858
|
|
20240627,135900,14410540550,22900,22900,22900,22850,759
|
|
20240627,135800,14393185600,22850,22850,22900,22850,746
|
|
20240627,135700,14376123050,22900,22900,22900,22850,555
|
|
20240627,135600,14363432200,22850,22850,22900,22850,835
|
|
20240627,135500,14344333700,22850,22850,22900,22850,344
|
|
20240627,135400,14336465000,22900,22900,22900,22850,409
|
|
20240627,135300,14327105450,22850,22900,22900,22850,400
|
|
20240627,135200,14317960200,22900,22850,22900,22850,742
|
|
20240627,135100,14300978200,22850,22900,22900,22850,3517
|
|
20240627,135000,14220447900,22850,22900,22900,22850,514
|
|
20240627,134900,14208684150,22900,22900,22900,22850,556
|
|
20240627,134800,14195958450,22900,22850,22900,22850,514
|
|
20240627,134700,14184196000,22900,22800,22900,22800,6558
|
|
20240627,134600,14034349950,22800,22800,22850,22800,822
|
|
20240627,134500,14015594100,22800,22850,22850,22800,488
|
|
20240627,134400,14004454650,22850,22850,22850,22800,158
|
|
20240627,134300,14000851450,22850,22850,22850,22800,420
|
|
20240627,134200,13991262500,22850,22800,22850,22800,1253
|
|
20240627,134100,13962689250,22800,22750,22850,22750,4361
|
|
20240627,134000,13863269150,22750,22750,22800,22750,1361
|
|
20240627,133900,13832282050,22750,22750,22800,22750,1249
|
|
20240627,133800,13803812550,22800,22800,22800,22750,4161
|
|
20240627,133700,13709066000,22800,22750,22800,22750,694
|
|
20240627,133600,13693257050,22750,22800,22800,22750,783
|
|
20240627,133500,13675427000,22750,22800,22800,22750,717
|
|
20240627,133400,13659089650,22800,22750,22800,22750,442
|
|
20240627,133300,13649020450,22750,22800,22800,22750,259
|
|
20240627,133200,13643121400,22750,22750,22800,22750,524
|
|
20240627,133100,13631185950,22750,22750,22800,22750,573
|
|
20240627,133000,13618130950,22750,22800,22800,22750,985
|
|
20240627,132900,13595688200,22800,22750,22800,22750,1016
|
|
20240627,132800,13572553050,22750,22800,22800,22750,688
|
|
20240627,132700,13556875450,22750,22800,22800,22750,403
|
|
20240627,132600,13547694500,22750,22800,22800,22750,651
|
|
20240627,132500,13532858450,22750,22800,22800,22750,338
|
|
20240627,132400,13525159350,22800,22750,22800,22750,696
|
|
20240627,132300,13509302450,22800,22700,22800,22700,1303
|
|
20240627,132200,13479659950,22700,22700,22800,22700,706
|
|
20240627,132100,13463607400,22750,22700,22800,22700,2467
|
|
20240627,132000,13407485450,22750,22750,22800,22700,11563
|
|
20240627,131900,13144367250,22750,22750,22800,22750,308
|
|
20240627,131800,13137359700,22750,22750,22800,22750,348
|
|
20240627,131700,13129434350,22750,22750,22800,22750,551
|
|
20240627,131600,13116885150,22750,22750,22800,22750,755
|
|
20240627,131500,13099689250,22750,22750,22800,22750,496
|
|
20240627,131400,13088386450,22750,22750,22800,22700,2688
|
|
20240627,131300,13027213200,22750,22700,22750,22700,599
|
|
20240627,131200,13013594700,22750,22700,22750,22700,725
|
|
20240627,131100,12997107200,22750,22750,22750,22700,1567
|
|
20240627,131000,12961465250,22750,22700,22750,22700,1037
|
|
20240627,130900,12937881100,22750,22750,22750,22700,879
|
|
20240627,130800,12917891600,22700,22750,22750,22700,1172
|
|
20240627,130700,12891234300,22700,22750,22750,22700,1312
|
|
20240627,130600,12861396450,22700,22700,22750,22700,1941
|
|
20240627,130500,12817306650,22750,22750,22750,22700,737
|
|
20240627,130400,12800564500,22700,22700,22750,22700,838
|
|
20240627,130300,12781536900,22700,22700,22750,22700,1711
|
|
20240627,130200,12742691900,22700,22750,22750,22700,444
|
|
20240627,130100,12732607450,22750,22700,22750,22700,196
|
|
20240627,130000,12728153650,22700,22750,22750,22700,293
|
|
20240627,125900,12721495400,22750,22750,22750,22700,6414
|
|
20240627,125800,12575580950,22750,22800,22800,22750,1342
|
|
20240627,125700,12545045650,22800,22800,22800,22750,853
|
|
20240627,125600,12525598300,22800,22800,22800,22750,1238
|
|
20240627,125500,12497377900,22800,22800,22800,22750,282
|
|
20240627,125400,12490950350,22800,22750,22800,22750,325
|
|
20240627,125300,12483541200,22750,22800,22800,22750,529
|
|
20240627,125200,12471480150,22750,22800,22800,22750,97
|
|
20240627,125100,12469272700,22800,22800,22800,22750,1100
|
|
20240627,125000,12444193050,22750,22750,22800,22750,524
|
|
20240627,124900,12432271900,22800,22800,22800,22700,9468
|
|
20240627,124800,12216875300,22800,22750,22800,22750,121
|
|
20240627,124700,12214121250,22800,22800,22800,22750,13431
|
|
20240627,124600,11907895500,22850,22800,22850,22800,197
|
|
20240627,124500,11903395050,22850,22800,22850,22800,256
|
|
20240627,124400,11897546950,22850,22850,22850,22800,496
|
|
20240627,124300,11886215400,22850,22800,22850,22800,104
|
|
20240627,124200,11883839050,22850,22850,22900,22800,2182
|
|
20240627,124100,11833981350,22850,22850,22850,22800,413
|
|
20240627,124000,11824546450,22850,22850,22850,22800,905
|
|
20240627,123900,11803867300,22800,22850,22850,22800,666
|
|
20240627,123800,11788650150,22850,22800,22850,22800,894
|
|
20240627,123700,11768232050,22800,22850,22850,22800,432
|
|
20240627,123600,11758362150,22850,22850,22850,22800,276
|
|
20240627,123500,11752056400,22850,22850,22850,22800,202
|
|
20240627,123400,11747440850,22850,22850,22850,22800,249
|
|
20240627,123300,11741753450,22850,22850,22850,22800,1038
|
|
20240627,123200,11718038450,22800,22800,22850,22800,177
|
|
20240627,123100,11714001250,22850,22850,22850,22800,675
|
|
20240627,123000,11698600550,22850,22900,22900,22850,5619
|
|
20240627,122900,11570206350,22850,22850,22900,22850,368
|
|
20240627,122800,11561780450,22900,22900,22900,22850,379
|
|
20240627,122700,11553102350,22900,22900,22900,22850,661
|
|
20240627,122600,11537966900,22900,22900,22900,22850,1508
|
|
20240627,122500,11503434900,22900,22900,22900,22850,2457
|
|
20240627,122400,11447170850,22850,22900,22900,22850,1746
|
|
20240627,122300,11407189200,22850,22850,22900,22850,1454
|
|
20240627,122200,11373893850,22900,22850,22900,22850,3717
|
|
20240627,122100,11288774950,22850,22850,22900,22850,653
|
|
20240627,122000,11273823750,22850,22900,22900,22850,734
|
|
20240627,121900,11257019300,22900,22900,22900,22850,679
|
|
20240627,121800,11241473450,22900,22900,22900,22850,474
|
|
20240627,121700,11230620150,22900,22900,22900,22850,1053
|
|
20240627,121600,11206509050,22900,22850,22900,22850,489
|
|
20240627,121500,11195311500,22850,22900,22900,22850,527
|
|
20240627,121400,11183250050,22850,22850,22900,22850,773
|
|
20240627,121300,11165557400,22900,22900,22900,22850,985
|
|
20240627,121200,11143002000,22900,22850,22900,22850,323
|
|
20240627,121100,11135606600,22850,22850,22900,22800,2127
|
|
20240627,121000,11086982500,22850,22850,22850,22800,3682
|
|
20240627,120900,11002851700,22850,22800,22850,22800,1645
|
|
20240627,120800,10965281350,22850,22800,22850,22800,585
|
|
20240627,120700,10951923100,22850,22850,22850,22800,565
|
|
20240627,120600,10939014750,22850,22850,22850,22800,598
|
|
20240627,120500,10925354500,22850,22800,22850,22800,576
|
|
20240627,120400,10912194250,22850,22800,22850,22800,926
|
|
20240627,120300,10891037550,22800,22800,22850,22800,489
|
|
20240627,120200,10879868050,22800,22800,22850,22800,470
|
|
20240627,120100,10869135850,22850,22800,22850,22800,676
|
|
20240627,120000,10853692450,22800,22850,22850,22800,1245
|
|
20240627,115900,10825249200,22800,22850,22850,22800,532
|
|
20240627,115800,10813095800,22800,22850,22850,22800,434
|
|
20240627,115700,10803180800,22800,22850,22850,22800,131
|
|
20240627,115600,10800190850,22850,22800,22850,22800,741
|
|
20240627,115500,10783279950,22850,22800,22850,22800,420
|
|
20240627,115400,10773692600,22850,22800,22850,22800,323
|
|
20240627,115300,10766327650,22800,22800,22850,22800,94
|
|
20240627,115200,10764184000,22800,22850,22850,22800,6263
|
|
20240627,115100,10621079200,22850,22850,22900,22850,1209
|
|
20240627,115000,10593450900,22900,22850,22900,22850,107
|
|
20240627,114900,10591004550,22900,22950,22950,22850,9690
|
|
20240627,114800,10369108850,22950,22900,22950,22900,877
|
|
20240627,114700,10348990200,22950,22900,22950,22900,1667
|
|
20240627,114600,10310733050,22950,22950,22950,22900,534
|
|
20240627,114500,10298482250,22950,22900,22950,22900,512
|
|
20240627,114400,10286737500,22950,22900,22950,22900,572
|
|
20240627,114300,10273615800,22900,22900,22950,22900,751
|
|
20240627,114200,10256385250,22950,22900,22950,22900,1488
|
|
20240627,114100,10222239800,22900,22900,22950,22900,823
|
|
20240627,114000,10203356250,22950,22900,22950,22900,315
|
|
20240627,113900,10196132700,22900,22950,22950,22900,266
|
|
20240627,113800,10190031850,22950,22950,22950,22900,528
|
|
20240627,113700,10177924900,22950,22950,22950,22900,170
|
|
20240627,113600,10174023450,22950,22900,22950,22900,614
|
|
20240627,113500,10159953350,22900,22950,22950,22900,1255
|
|
20240627,113400,10131211250,22900,22950,22950,22900,51
|
|
20240627,113300,10130042150,23000,22950,23000,22900,1691
|
|
20240627,113200,10091224350,22950,22950,23000,22900,7581
|
|
20240627,113100,9917239550,22950,23000,23000,22950,2063
|
|
20240627,113000,9869803800,23000,22950,23000,22950,4434
|
|
20240627,112900,9767843000,23000,22950,23000,22950,326
|
|
20240627,112800,9760358450,22950,22950,23000,22950,1666
|
|
20240627,112700,9722057050,22950,22950,23000,22950,3648
|
|
20240627,112600,9638154350,23000,23000,23000,22950,3863
|
|
20240627,112500,9549309550,23000,23000,23000,22950,1345
|
|
20240627,112400,9518390100,23000,22950,23000,22950,1028
|
|
20240627,112300,9494750200,22950,22950,23000,22950,589
|
|
20240627,112200,9481208500,22900,22950,22950,22900,4219
|
|
20240627,112100,9384388700,22950,22950,22950,22900,667
|
|
20240627,112000,9369082200,22900,22950,22950,22900,1126
|
|
20240627,111900,9343242550,22900,22950,22950,22900,975
|
|
20240627,111800,9320868250,22950,22950,22950,22900,712
|
|
20240627,111700,9304530400,22950,22900,22950,22900,1110
|
|
20240627,111600,9279074450,22950,22950,22950,22900,354
|
|
20240627,111500,9270953600,22900,22900,22950,22900,739
|
|
20240627,111400,9254004500,22950,22950,22950,22900,110
|
|
20240627,111300,9251484650,22900,22950,22950,22900,24
|
|
20240627,111200,9250934100,22950,22950,22950,22900,637
|
|
20240627,111100,9236340150,22950,22900,22950,22900,313
|
|
20240627,111000,9229163950,22900,22950,22950,22900,62
|
|
20240627,110900,9227743000,22950,22950,22950,22950,4642
|
|
20240627,110800,9121209100,22950,23000,23050,22950,10990
|
|
20240627,110700,8868455450,23000,23000,23050,23000,779
|
|
20240627,110600,8850524700,23000,23050,23050,23000,1136
|
|
20240627,110500,8824384650,23050,23100,23100,23000,11875
|
|
20240627,110400,8550665050,23050,23100,23100,23050,1161
|
|
20240627,110300,8523884650,23100,23100,23100,23050,3369
|
|
20240627,110200,8446108300,23100,23100,23100,23050,3490
|
|
20240627,110100,8365523600,23100,23050,23100,23000,12784
|
|
20240627,110000,8070819650,23050,23050,23050,23000,14385
|
|
20240627,105900,7739892800,23050,23050,23050,23000,2220
|
|
20240627,105800,7688734200,23050,23000,23050,22950,13330
|
|
20240627,105700,7382135500,23000,22950,23000,22900,28473
|
|
20240627,105600,6728193700,22950,22950,22950,22900,5758
|
|
20240627,105500,6596079900,22950,22900,22950,22900,716
|
|
20240627,105400,6579662750,22950,22900,22950,22900,1607
|
|
20240627,105300,6542802850,22900,22950,22950,22900,1346
|
|
20240627,105200,6511949700,22950,22950,22950,22900,4644
|
|
20240627,105100,6405376400,22900,22850,22900,22850,10792
|
|
20240627,105000,6158242200,22900,22900,22900,22850,1426
|
|
20240627,104900,6125614800,22900,22850,22900,22850,2664
|
|
20240627,104800,6064612350,22900,22900,22900,22850,960
|
|
20240627,104700,6042663100,22900,22900,22900,22850,759
|
|
20240627,104600,6025287850,22900,22900,22900,22850,2108
|
|
20240627,104500,5977015900,22900,22900,22900,22850,4477
|
|
20240627,104400,5874494250,22900,22900,22900,22850,762
|
|
20240627,104300,5857054300,22900,22800,22900,22800,12858
|
|
20240627,104200,5563160550,22850,22800,22850,22800,632
|
|
20240627,104100,5548721050,22850,22800,22850,22750,7946
|
|
20240627,104000,5367514650,22800,22800,22800,22750,1381
|
|
20240627,103900,5336032000,22800,22750,22800,22750,867
|
|
20240627,103800,5316275550,22800,22750,22800,22750,417
|
|
20240627,103700,5306771300,22750,22800,22800,22750,580
|
|
20240627,103600,5293557450,22750,22750,22800,22750,397
|
|
20240627,103500,5284508950,22750,22750,22800,22750,519
|
|
20240627,103400,5272679200,22800,22800,22800,22750,329
|
|
20240627,103300,5265184250,22800,22750,22800,22750,709
|
|
20240627,103200,5249033950,22800,22800,22800,22750,1231
|
|
20240627,103100,5220967450,22800,22750,22800,22750,962
|
|
20240627,103000,5199035750,22800,22700,22800,22700,5796
|
|
20240627,102900,5067136400,22700,22700,22750,22700,272
|
|
20240627,102800,5060955400,22750,22700,22750,22700,997
|
|
20240627,102700,5038289500,22700,22750,22750,22700,502
|
|
20240627,102600,5026879350,22700,22700,22750,22700,537
|
|
20240627,102500,5014676500,22750,22750,22750,22700,101
|
|
20240627,102400,5012381900,22750,22700,22750,22700,460
|
|
20240627,102300,5001932500,22700,22700,22750,22700,469
|
|
20240627,102200,4991281850,22750,22750,22750,22700,399
|
|
20240627,102100,4982205300,22750,22700,22750,22700,2464
|
|
20240627,102000,4926197550,22700,22700,22750,22700,76
|
|
20240627,101900,4924470200,22750,22700,22750,22700,21
|
|
20240627,101800,4923992800,22750,22650,22750,22650,4720
|
|
20240627,101700,4816808500,22650,22650,22700,22650,2558
|
|
20240627,101600,4758840550,22650,22650,22700,22650,98
|
|
20240627,101500,4756620700,22650,22650,22700,22650,678
|
|
20240627,101400,4741249100,22700,22700,22750,22600,7458
|
|
20240627,101300,4572093050,22700,22750,22750,22700,219
|
|
20240627,101200,4567120200,22750,22700,22750,22700,563
|
|
20240627,101100,4554330600,22700,22750,22750,22700,438
|
|
20240627,101000,4544366650,22750,22700,22750,22700,713
|
|
20240627,100900,4528163350,22700,22750,22800,22700,4807
|
|
20240627,100800,4418806450,22800,22800,22800,22750,656
|
|
20240627,100700,4403872450,22750,22750,22800,22750,548
|
|
20240627,100600,4391392900,22750,22750,22800,22750,1179
|
|
20240627,100500,4364549250,22750,22800,22800,22750,1536
|
|
20240627,100400,4329584450,22750,22800,22800,22750,370
|
|
20240627,100300,4321152050,22800,22800,22800,22750,612
|
|
20240627,100200,4307219150,22800,22800,22850,22750,1667
|
|
20240627,100100,4269213650,22800,22800,22850,22800,3466
|
|
20240627,100000,4190182850,22800,22800,22850,22750,5423
|
|
20240627,095900,4066543850,22800,22850,22850,22750,8144
|
|
20240627,095800,3880849050,22850,22800,22850,22800,16297
|
|
20240627,095700,3509117200,22800,22800,22850,22800,1169
|
|
20240627,095600,3482408800,22800,22800,22850,22750,6063
|
|
20240627,095500,3344174500,22800,22750,22800,22700,3739
|
|
20240627,095400,3259063150,22750,22700,22750,22650,4192
|
|
20240627,095300,3163847850,22700,22650,22700,22650,960
|
|
20240627,095200,3142090750,22650,22600,22650,22600,2720
|
|
20240627,095100,3080568200,22600,22600,22600,22550,806
|
|
20240627,095000,3062353750,22600,22600,22600,22550,90
|
|
20240627,094900,3060320950,22600,22600,22600,22550,283
|
|
20240627,094800,3053925300,22600,22600,22600,22600,165
|
|
20240627,094700,3050196300,22600,22550,22600,22550,1774
|
|
20240627,094600,3010153400,22550,22600,22600,22500,967
|
|
20240627,094500,2988356100,22550,22600,22600,22550,2596
|
|
20240627,094400,2929792550,22600,22550,22600,22550,235
|
|
20240627,094300,2924481600,22600,22600,22600,22550,780
|
|
20240627,094200,2906853900,22550,22500,22550,22450,4137
|
|
20240627,094100,2813757600,22500,22400,22600,22400,15733
|
|
20240627,094000,2460035950,22450,22400,22450,22400,719
|
|
20240627,093900,2443921750,22450,22450,22450,22400,435
|
|
20240627,093800,2434174950,22400,22400,22450,22400,345
|
|
20240627,093700,2426440700,22450,22400,22450,22400,258
|
|
20240627,093600,2420660600,22450,22450,22450,22400,802
|
|
20240627,093500,2402687500,22400,22400,22450,22400,332
|
|
20240627,093400,2395247500,22400,22400,22450,22400,1127
|
|
20240627,093300,2369999200,22450,22450,22450,22400,179
|
|
20240627,093200,2365987250,22450,22450,22450,22400,272
|
|
20240627,093100,2359887350,22400,22450,22450,22400,219
|
|
20240627,093000,2354974900,22450,22400,22450,22400,1191
|
|
20240627,092900,2328249050,22450,22450,22450,22400,5257
|
|
20240627,092800,2210490350,22450,22450,22450,22400,323
|
|
20240627,092700,2203250800,22450,22450,22450,22400,193
|
|
20240627,092600,2198921450,22400,22450,22500,22400,5317
|
|
20240627,092500,2079566150,22500,22500,22500,22450,27
|
|
20240627,092400,2078958800,22500,22400,22500,22400,4578
|
|
20240627,092300,1976141050,22450,22450,22450,22400,216
|
|
20240627,092200,1971300950,22450,22450,22450,22400,222
|
|
20240627,092100,1966320550,22450,22450,22450,22400,1224
|
|
20240627,092000,1938842000,22450,22450,22450,22400,6034
|
|
20240627,091900,1803662600,22450,22450,22450,22400,173
|
|
20240627,091800,1799783100,22450,22450,22450,22400,807
|
|
20240627,091700,1781704450,22450,22400,22450,22400,3210
|
|
20240627,091600,1709716050,22400,22500,22500,22400,13803
|
|
20240627,091500,1400311600,22450,22500,22500,22450,196
|
|
20240627,091400,1395909500,22500,22450,22500,22450,1394
|
|
20240627,091300,1364592000,22450,22450,22500,22450,1939
|
|
20240627,091200,1321050700,22450,22400,22450,22400,3683
|
|
20240627,091100,1238399350,22400,22450,22450,22400,225
|
|
20240627,091000,1233355750,22450,22450,22450,22400,272
|
|
20240627,090900,1227261750,22450,22450,22450,22400,3390
|
|
20240627,090800,1151182400,22450,22450,22500,22400,2289
|
|
20240627,090700,1099808350,22450,22450,22500,22400,1559
|
|
20240627,090600,1064811850,22400,22450,22450,22400,3268
|
|
20240627,090500,991464350,22450,22500,22500,22400,6995
|
|
20240627,090400,834385400,22500,22450,22500,22450,1544
|
|
20240627,090300,799717050,22450,22450,22500,22400,2870
|
|
20240627,090200,735318950,22450,22400,22500,22400,8874
|
|
20240627,090100,536119750,22400,22500,22500,22400,3940
|
|
20240627,090000,447677000,22500,22650,22650,22450,19794
|