617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,191400,49706999500,24150,24150,24150,24150,144713
|
|
20240628,191300,49706999500,24150,24150,24150,24150,0
|
|
20240628,191200,49706999500,24150,24150,24150,24150,0
|
|
20240628,191100,49706999500,24150,24150,24150,24150,0
|
|
20240628,191000,49706999500,24150,24150,24150,24150,0
|
|
20240628,190900,49706999500,24150,24150,24150,24150,0
|
|
20240628,190800,49706999500,24150,24150,24150,24150,0
|
|
20240628,190700,49706999500,24150,24150,24150,24150,0
|
|
20240628,190600,49706999500,24150,24150,24150,24150,0
|
|
20240628,190500,49706999500,24150,24150,24150,24150,0
|
|
20240628,190400,49706999500,24150,24150,24150,24150,0
|
|
20240628,190300,49706999500,24150,24150,24150,24150,0
|
|
20240628,190200,49706999500,24150,24150,24150,24150,0
|
|
20240628,190100,49706999500,24150,24150,24150,24150,0
|
|
20240628,190000,49706999500,24150,24150,24150,24150,0
|
|
20240628,185900,49706999500,24150,24150,24150,24150,0
|
|
20240628,185800,49706999500,24150,24150,24150,24150,0
|
|
20240628,185700,49706999500,24150,24150,24150,24150,0
|
|
20240628,185600,49706999500,24150,24150,24150,24150,0
|
|
20240628,185500,49706999500,24150,24150,24150,24150,0
|
|
20240628,185400,49706999500,24150,24150,24150,24150,0
|
|
20240628,185300,49706999500,24150,24150,24150,24150,0
|
|
20240628,185200,49706999500,24150,24150,24150,24150,0
|
|
20240628,185100,49706999500,24150,24150,24150,24150,0
|
|
20240628,185000,49706999500,24150,24150,24150,24150,0
|
|
20240628,184900,49706999500,24150,24150,24150,24150,0
|
|
20240628,184800,49706999500,24150,24150,24150,24150,0
|
|
20240628,184700,49706999500,24150,24150,24150,24150,0
|
|
20240628,184600,49706999500,24150,24150,24150,24150,0
|
|
20240628,184500,49706999500,24150,24150,24150,24150,0
|
|
20240628,184400,49706999500,24150,24150,24150,24150,144713
|
|
20240628,184300,49706999500,24150,24150,24150,24150,0
|
|
20240628,184200,49706999500,24150,24150,24150,24150,0
|
|
20240628,184100,49706999500,24150,24150,24150,24150,0
|
|
20240628,184000,49706999500,24150,24150,24150,24150,0
|
|
20240628,183900,49706999500,24150,24150,24150,24150,0
|
|
20240628,183800,49706999500,24150,24150,24150,24150,0
|
|
20240628,183700,49706999500,24150,24150,24150,24150,0
|
|
20240628,183600,49706999500,24150,24150,24150,24150,0
|
|
20240628,183500,49706999500,24150,24150,24150,24150,0
|
|
20240628,183400,49706999500,24150,24150,24150,24150,0
|
|
20240628,183300,49706999500,24150,24150,24150,24150,0
|
|
20240628,183200,49706999500,24150,24150,24150,24150,0
|
|
20240628,183100,49706999500,24150,24150,24150,24150,0
|
|
20240628,183000,49706999500,24150,24150,24150,24150,0
|
|
20240628,182900,49706999500,24150,24150,24150,24150,0
|
|
20240628,182800,49706999500,24150,24150,24150,24150,0
|
|
20240628,182700,49706999500,24150,24150,24150,24150,0
|
|
20240628,182600,49706999500,24150,24150,24150,24150,0
|
|
20240628,182500,49706999500,24150,24150,24150,24150,0
|
|
20240628,182400,49706999500,24150,24150,24150,24150,0
|
|
20240628,182300,49706999500,24150,24150,24150,24150,0
|
|
20240628,182200,49706999500,24150,24150,24150,24150,0
|
|
20240628,182100,49706999500,24150,24150,24150,24150,0
|
|
20240628,182000,49706999500,24150,24150,24150,24150,0
|
|
20240628,181900,49706999500,24150,24150,24150,24150,0
|
|
20240628,181800,49706999500,24150,24150,24150,24150,0
|
|
20240628,181700,49706999500,24150,24150,24150,24150,0
|
|
20240628,181600,49706999500,24150,24150,24150,24150,0
|
|
20240628,181500,49706999500,24150,24150,24150,24150,0
|
|
20240628,181400,49706999500,24150,24150,24150,24150,144713
|
|
20240628,181300,49706999500,24150,24150,24150,24150,0
|
|
20240628,181200,49706999500,24150,24150,24150,24150,0
|
|
20240628,181100,49706999500,24150,24150,24150,24150,0
|
|
20240628,181000,49706999500,24150,24150,24150,24150,0
|
|
20240628,180900,49706999500,24150,24150,24150,24150,0
|
|
20240628,180800,49706999500,24150,24150,24150,24150,0
|
|
20240628,180700,49706999500,24150,24150,24150,24150,0
|
|
20240628,180600,49706999500,24150,24150,24150,24150,0
|
|
20240628,180500,49706999500,24150,24150,24150,24150,0
|
|
20240628,180400,49706999500,24150,24150,24150,24150,0
|
|
20240628,180300,49706999500,24150,24150,24150,24150,0
|
|
20240628,180200,49706999500,24150,24150,24150,24150,0
|
|
20240628,180100,49706999500,24150,24150,24150,24150,0
|
|
20240628,180000,49706999500,24150,24150,24150,24150,0
|
|
20240628,175900,49706999500,24150,24150,24150,24150,0
|
|
20240628,175800,49706999500,24150,24150,24150,24150,0
|
|
20240628,175700,49706999500,24150,24150,24150,24150,0
|
|
20240628,175600,49706999500,24150,24150,24150,24150,0
|
|
20240628,175500,49706999500,24150,24150,24150,24150,0
|
|
20240628,175400,49706999500,24150,24150,24150,24150,0
|
|
20240628,175300,49706999500,24150,24150,24150,24150,0
|
|
20240628,175200,49706999500,24150,24150,24150,24150,0
|
|
20240628,175100,49706999500,24150,24150,24150,24150,0
|
|
20240628,175000,49706999500,24150,24150,24150,24150,0
|
|
20240628,174900,49706999500,24150,24150,24150,24150,0
|
|
20240628,174800,49706999500,24150,24150,24150,24150,0
|
|
20240628,174700,49706999500,24150,24150,24150,24150,0
|
|
20240628,174600,49706999500,24150,24150,24150,24150,0
|
|
20240628,174500,49706999500,24150,24150,24150,24150,0
|
|
20240628,174400,49706999500,24150,24150,24150,24150,144713
|
|
20240628,174300,49706999500,24150,24150,24150,24150,0
|
|
20240628,174200,49706999500,24150,24150,24150,24150,0
|
|
20240628,174100,49706999500,24150,24150,24150,24150,0
|
|
20240628,174000,49706999500,24150,24150,24150,24150,0
|
|
20240628,173900,49706999500,24150,24150,24150,24150,0
|
|
20240628,173800,49706999500,24150,24150,24150,24150,0
|
|
20240628,173700,49706999500,24150,24150,24150,24150,0
|
|
20240628,173600,49706999500,24150,24150,24150,24150,0
|
|
20240628,173500,49706999500,24150,24150,24150,24150,0
|
|
20240628,173400,49706999500,24150,24150,24150,24150,0
|
|
20240628,173300,49706999500,24150,24150,24150,24150,0
|
|
20240628,173200,49706999500,24150,24150,24150,24150,0
|
|
20240628,173100,49706999500,24150,24150,24150,24150,0
|
|
20240628,173000,49706999500,24150,24150,24150,24150,0
|
|
20240628,172900,49706999500,24150,24150,24150,24150,0
|
|
20240628,172800,49706999500,24150,24150,24150,24150,0
|
|
20240628,172700,49706999500,24150,24150,24150,24150,0
|
|
20240628,172600,49706999500,24150,24150,24150,24150,0
|
|
20240628,172500,49706999500,24150,24150,24150,24150,0
|
|
20240628,172400,49706999500,24150,24150,24150,24150,0
|
|
20240628,172300,49706999500,24150,24150,24150,24150,0
|
|
20240628,172200,49706999500,24150,24150,24150,24150,0
|
|
20240628,172100,49706999500,24150,24150,24150,24150,0
|
|
20240628,172000,49706999500,24150,24150,24150,24150,0
|
|
20240628,171900,49706999500,24150,24150,24150,24150,0
|
|
20240628,171800,49706999500,24150,24150,24150,24150,0
|
|
20240628,171700,49706999500,24150,24150,24150,24150,0
|
|
20240628,171600,49706999500,24150,24150,24150,24150,0
|
|
20240628,171500,49706999500,24150,24150,24150,24150,0
|
|
20240628,171400,49706999500,24150,24150,24150,24150,144713
|
|
20240628,171300,49706999500,24150,24150,24150,24150,0
|
|
20240628,171200,49706999500,24150,24150,24150,24150,0
|
|
20240628,171100,49706999500,24150,24150,24150,24150,0
|
|
20240628,171000,49706999500,24150,24150,24150,24150,0
|
|
20240628,170900,49706999500,24150,24150,24150,24150,0
|
|
20240628,170800,49706999500,24150,24150,24150,24150,0
|
|
20240628,170700,49706999500,24150,24150,24150,24150,0
|
|
20240628,170600,49706999500,24150,24150,24150,24150,0
|
|
20240628,170500,49706999500,24150,24150,24150,24150,0
|
|
20240628,170400,49706999500,24150,24150,24150,24150,0
|
|
20240628,170300,49706999500,24150,24150,24150,24150,0
|
|
20240628,170200,49706999500,24150,24150,24150,24150,0
|
|
20240628,170100,49706999500,24150,24150,24150,24150,0
|
|
20240628,170000,49706999500,24150,24150,24150,24150,0
|
|
20240628,165900,49706999500,24150,24150,24150,24150,0
|
|
20240628,165800,49706999500,24150,24150,24150,24150,0
|
|
20240628,165700,49706999500,24150,24150,24150,24150,0
|
|
20240628,165600,49706999500,24150,24150,24150,24150,0
|
|
20240628,165500,49706999500,24150,24150,24150,24150,0
|
|
20240628,165400,49706999500,24150,24150,24150,24150,0
|
|
20240628,165300,49706999500,24150,24150,24150,24150,0
|
|
20240628,165200,49706999500,24150,24150,24150,24150,0
|
|
20240628,165100,49706999500,24150,24150,24150,24150,0
|
|
20240628,165000,49706999500,24150,24150,24150,24150,0
|
|
20240628,164900,49706999500,24150,24150,24150,24150,0
|
|
20240628,164800,49706999500,24150,24150,24150,24150,0
|
|
20240628,164700,49706999500,24150,24150,24150,24150,0
|
|
20240628,164600,49706999500,24150,24150,24150,24150,0
|
|
20240628,164500,49706999500,24150,24150,24150,24150,0
|
|
20240628,164400,49706999500,24150,24150,24150,24150,144713
|
|
20240628,164300,49706999500,24150,24150,24150,24150,0
|
|
20240628,164200,49706999500,24150,24150,24150,24150,0
|
|
20240628,164100,49706999500,24150,24150,24150,24150,0
|
|
20240628,164000,49706999500,24150,24150,24150,24150,0
|
|
20240628,163900,49706999500,24150,24150,24150,24150,0
|
|
20240628,163800,49706999500,24150,24150,24150,24150,0
|
|
20240628,163700,49706999500,24150,24150,24150,24150,0
|
|
20240628,163600,49706999500,24150,24150,24150,24150,0
|
|
20240628,163500,49706999500,24150,24150,24150,24150,0
|
|
20240628,163400,49706999500,24150,24150,24150,24150,0
|
|
20240628,163300,49706999500,24150,24150,24150,24150,0
|
|
20240628,163200,49706999500,24150,24150,24150,24150,0
|
|
20240628,163100,49706999500,24150,24150,24150,24150,0
|
|
20240628,163000,49706999500,24150,24150,24150,24150,0
|
|
20240628,162900,49706999500,24150,24150,24150,24150,0
|
|
20240628,162800,49706999500,24150,24150,24150,24150,0
|
|
20240628,162700,49706999500,24150,24150,24150,24150,0
|
|
20240628,162600,49706999500,24150,24150,24150,24150,0
|
|
20240628,162500,49706999500,24150,24150,24150,24150,0
|
|
20240628,162400,49706999500,24150,24150,24150,24150,0
|
|
20240628,162300,49706999500,24150,24150,24150,24150,0
|
|
20240628,162200,49706999500,24150,24150,24150,24150,0
|
|
20240628,162100,49706999500,24150,24150,24150,24150,0
|
|
20240628,162000,49706999500,24150,24150,24150,24150,0
|
|
20240628,161900,49706999500,24150,24150,24150,24150,0
|
|
20240628,161800,49706999500,24150,24150,24150,24150,0
|
|
20240628,161700,49706999500,24150,24150,24150,24150,0
|
|
20240628,161600,49706999500,24150,24150,24150,24150,0
|
|
20240628,161500,49706999500,24150,24150,24150,24150,0
|
|
20240628,161400,49706999500,24150,24150,24150,24150,144713
|
|
20240628,161300,49706999500,24150,24150,24150,24150,0
|
|
20240628,161200,49706999500,24150,24150,24150,24150,0
|
|
20240628,161100,49706999500,24150,24150,24150,24150,0
|
|
20240628,161000,49706999500,24150,24150,24150,24150,0
|
|
20240628,160900,49706999500,24150,24150,24150,24150,0
|
|
20240628,160800,49706999500,24150,24150,24150,24150,0
|
|
20240628,160700,49706999500,24150,24150,24150,24150,0
|
|
20240628,160600,49706999500,24150,24150,24150,24150,0
|
|
20240628,160500,49706999500,24150,24150,24150,24150,0
|
|
20240628,160400,49706999500,24150,24150,24150,24150,0
|
|
20240628,160300,49706999500,24150,24150,24150,24150,0
|
|
20240628,160200,49706999500,24150,24150,24150,24150,0
|
|
20240628,160100,49706999500,24150,24150,24150,24150,0
|
|
20240628,160000,49706999500,24150,24150,24150,24150,0
|
|
20240628,155900,49706999500,24150,24150,24150,24150,0
|
|
20240628,155800,49706999500,24150,24150,24150,24150,0
|
|
20240628,155700,49706999500,24150,24150,24150,24150,0
|
|
20240628,155600,49706999500,24150,24150,24150,24150,0
|
|
20240628,155500,49706999500,24150,24150,24150,24150,0
|
|
20240628,155400,49706999500,24150,24150,24150,24150,0
|
|
20240628,155300,49706999500,24150,24150,24150,24150,0
|
|
20240628,155200,49706999500,24150,24150,24150,24150,0
|
|
20240628,155100,49706999500,24150,24150,24150,24150,0
|
|
20240628,155000,49706999500,24150,24150,24150,24150,0
|
|
20240628,154900,49706999500,24150,24150,24150,24150,0
|
|
20240628,154800,49706999500,24150,24150,24150,24150,0
|
|
20240628,154700,49706999500,24150,24150,24150,24150,0
|
|
20240628,154600,49706999500,24150,24150,24150,24150,0
|
|
20240628,154500,49706999500,24150,24150,24150,24150,0
|
|
20240628,154400,49706999500,24150,24150,24150,24150,144713
|
|
20240628,154300,49706999500,24150,24150,24150,24150,0
|
|
20240628,154200,49706999500,24150,24150,24150,24150,0
|
|
20240628,154100,49706999500,24150,24150,24150,24150,0
|
|
20240628,154000,49706999500,24150,24150,24150,24150,0
|
|
20240628,153900,49706999500,24150,24150,24150,24150,0
|
|
20240628,153800,49706999500,24150,24150,24150,24150,0
|
|
20240628,153700,49706999500,24150,24150,24150,24150,0
|
|
20240628,153600,49706999500,24150,24150,24150,24150,0
|
|
20240628,153500,49706999500,24150,24150,24150,24150,0
|
|
20240628,153400,49706999500,24150,24150,24150,24150,0
|
|
20240628,153300,49706999500,24150,24150,24150,24150,0
|
|
20240628,153200,49706999500,24150,24150,24150,24150,0
|
|
20240628,153100,49706999500,24150,24150,24150,24150,0
|
|
20240628,153000,49706999500,24150,24150,24150,24150,144713
|
|
20240628,152900,46212180550,24050,24050,24050,24050,0
|
|
20240628,152800,46212180550,24050,24050,24050,24050,0
|
|
20240628,152700,46212180550,24050,24050,24050,24050,0
|
|
20240628,152600,46212180550,24050,24050,24050,24050,0
|
|
20240628,152500,46212180550,24050,24050,24050,24050,0
|
|
20240628,152400,46212180550,24050,24050,24050,24050,0
|
|
20240628,152300,46212180550,24050,24050,24050,24050,0
|
|
20240628,152200,46212180550,24050,24050,24050,24050,0
|
|
20240628,152100,46212180550,24050,24050,24050,24050,0
|
|
20240628,152000,46212180550,24050,24050,24050,24050,0
|
|
20240628,151900,46212180550,24050,24100,24200,24050,10836
|
|
20240628,151800,45950798900,24150,24150,24150,24100,7732
|
|
20240628,151700,45764073250,24150,24150,24200,24100,6701
|
|
20240628,151600,45602227950,24100,24100,24200,24100,9854
|
|
20240628,151500,45364203250,24150,24150,24150,24100,7031
|
|
20240628,151400,45194407150,24100,24100,24150,24100,7777
|
|
20240628,151300,45006614000,24100,24150,24150,24100,2364
|
|
20240628,151200,44949532400,24100,24100,24150,24100,4942
|
|
20240628,151100,44830332450,24100,24150,24150,24100,22140
|
|
20240628,151000,44296365900,24100,24100,24150,24100,7401
|
|
20240628,150900,44117660200,24150,24100,24150,24100,9074
|
|
20240628,150800,43898540550,24100,24150,24150,24100,9438
|
|
20240628,150700,43670620250,24150,24150,24150,24100,6420
|
|
20240628,150600,43515577600,24150,24150,24150,24100,5486
|
|
20240628,150500,43383110700,24100,24100,24150,24100,6112
|
|
20240628,150400,43235602150,24100,24100,24100,24050,5426
|
|
20240628,150300,43104836300,24100,24100,24100,24050,3441
|
|
20240628,150200,43021909700,24100,24100,24100,24050,3589
|
|
20240628,150100,42935421250,24100,24150,24150,24100,5734
|
|
20240628,150000,42797191200,24100,24100,24150,24100,10685
|
|
20240628,145900,42539540650,24100,24100,24150,24050,6118
|
|
20240628,145800,42391976900,24150,24100,24150,24050,6633
|
|
20240628,145700,42232109850,24100,24100,24100,24050,6294
|
|
20240628,145600,42080442450,24100,24050,24100,24050,3285
|
|
20240628,145500,42001289200,24100,24100,24100,24050,3940
|
|
20240628,145400,41906338700,24050,24100,24100,24050,7676
|
|
20240628,145300,41721610950,24100,24100,24150,24050,13426
|
|
20240628,145200,41397956850,24100,24150,24150,24050,10103
|
|
20240628,145100,41154430900,24150,24100,24150,24050,11419
|
|
20240628,145000,40879132900,24100,24100,24150,24050,3826
|
|
20240628,144900,40786922300,24150,24100,24150,24050,4915
|
|
20240628,144800,40668444800,24050,24050,24100,24050,4846
|
|
20240628,144700,40551747600,24050,24100,24100,24050,16893
|
|
20240628,144600,40145185800,24100,24100,24100,24050,4533
|
|
20240628,144500,40035954200,24050,24100,24100,24050,5014
|
|
20240628,144400,39915128800,24100,24100,24100,24050,2688
|
|
20240628,144300,39850353700,24050,24100,24100,24050,5324
|
|
20240628,144200,39722055700,24100,24100,24150,24050,11365
|
|
20240628,144100,39448168350,24150,24150,24150,24100,3752
|
|
20240628,144000,39357601200,24100,24150,24150,24100,5754
|
|
20240628,143900,39218727300,24150,24150,24150,24100,2908
|
|
20240628,143800,39148512750,24150,24100,24150,24100,4112
|
|
20240628,143700,39049221100,24150,24100,24150,24100,4271
|
|
20240628,143600,38946204750,24150,24050,24150,24050,12961
|
|
20240628,143500,38633615250,24100,24100,24100,24050,5370
|
|
20240628,143400,38504207250,24100,24050,24100,24050,3629
|
|
20240628,143300,38416763750,24050,24050,24100,24050,2468
|
|
20240628,143200,38357289050,24050,24100,24100,24050,3005
|
|
20240628,143100,38284881250,24050,24100,24150,24050,7378
|
|
20240628,143000,38107013900,24100,24050,24100,24050,5680
|
|
20240628,142900,37970129950,24100,24100,24150,24050,8479
|
|
20240628,142800,37765792500,24100,24050,24100,24050,4270
|
|
20240628,142700,37662916550,24100,24100,24100,24050,3066
|
|
20240628,142600,37589034000,24100,24100,24100,24050,9623
|
|
20240628,142500,37357125300,24100,24100,24100,24050,3471
|
|
20240628,142400,37273494200,24100,24050,24100,24050,3229
|
|
20240628,142300,37195687600,24100,24050,24100,24050,6010
|
|
20240628,142200,37050862450,24100,24050,24100,24050,2512
|
|
20240628,142100,36990349800,24100,24050,24100,24050,4255
|
|
20240628,142000,36887837100,24100,24050,24100,24050,3089
|
|
20240628,141900,36813399900,24050,24000,24100,24000,12760
|
|
20240628,141800,36506389450,24000,24050,24050,24000,3113
|
|
20240628,141700,36431538550,24000,24000,24050,24000,3102
|
|
20240628,141600,36356941900,24050,24050,24050,24000,2857
|
|
20240628,141500,36288237250,24050,24000,24050,24000,999
|
|
20240628,141400,36264218750,24050,24000,24050,24000,2090
|
|
20240628,141300,36213971100,24000,24000,24050,24000,3856
|
|
20240628,141200,36121335450,24000,24000,24050,23950,9631
|
|
20240628,141100,35890168700,24000,24000,24050,24000,2535
|
|
20240628,141000,35829223050,24050,24050,24050,24000,3678
|
|
20240628,140900,35740830400,24050,24050,24050,24000,2770
|
|
20240628,140800,35674222150,24000,24000,24050,24000,2386
|
|
20240628,140700,35616846400,24050,23950,24050,23950,3183
|
|
20240628,140600,35540454350,24000,24000,24050,23950,11178
|
|
20240628,140500,35272100050,24000,23950,24000,23950,2033
|
|
20240628,140400,35223311600,24000,24000,24000,23950,4709
|
|
20240628,140300,35110303650,23950,23950,24000,23950,1196
|
|
20240628,140200,35081612250,24000,24000,24000,23950,2703
|
|
20240628,140100,35016773150,24000,24000,24000,23950,4385
|
|
20240628,140000,34911640150,24000,24000,24000,23950,1732
|
|
20240628,135900,34870072400,23950,24000,24000,23950,2314
|
|
20240628,135800,34814544150,24000,24000,24000,23950,3456
|
|
20240628,135700,34731610800,24000,24000,24000,23950,3353
|
|
20240628,135600,34651156050,23950,23950,24000,23900,3809
|
|
20240628,135500,34559867000,23950,23950,23950,23900,2198
|
|
20240628,135400,34507225250,23900,23950,24000,23900,5511
|
|
20240628,135300,34375236500,23950,24000,24000,23950,1733
|
|
20240628,135200,34333672300,24000,24000,24000,23900,3226
|
|
20240628,135100,34256391050,23950,24000,24000,23900,4599
|
|
20240628,135000,34146219850,24000,23900,24000,23900,1367
|
|
20240628,134900,34113424000,23950,24000,24050,23950,9542
|
|
20240628,134800,33884504150,23950,24000,24050,23950,2687
|
|
20240628,134700,33820015500,23950,24000,24000,23950,1162
|
|
20240628,134600,33792133650,24000,24000,24000,23950,3387
|
|
20240628,134500,33710890500,24000,24000,24000,23950,1440
|
|
20240628,134400,33676334600,24000,23950,24000,23900,5020
|
|
20240628,134300,33555993150,23900,23950,24000,23900,1918
|
|
20240628,134200,33510053350,23950,23950,24000,23900,3783
|
|
20240628,134100,33419408000,23950,23900,23950,23900,1412
|
|
20240628,134000,33385591000,23900,23950,23950,23900,1618
|
|
20240628,133900,33346850000,23950,23950,23950,23900,2979
|
|
20240628,133800,33275511200,23900,23950,24000,23900,4720
|
|
20240628,133700,33162464000,23950,23900,24000,23900,3574
|
|
20240628,133600,33076872850,23950,23950,23950,23900,2079
|
|
20240628,133500,33027080900,23950,23900,23950,23900,1578
|
|
20240628,133400,32989293800,23950,23950,23950,23900,1703
|
|
20240628,133300,32948532800,23900,23950,23950,23900,1548
|
|
20240628,133200,32911475500,23950,23900,23950,23900,2162
|
|
20240628,133100,32859700850,23900,23950,23950,23900,1354
|
|
20240628,133000,32827291700,23950,23950,23950,23900,1316
|
|
20240628,132900,32795796850,23950,23900,23950,23900,1653
|
|
20240628,132800,32756212500,23900,23950,24000,23900,2773
|
|
20240628,132700,32689803750,23950,24000,24000,23950,7983
|
|
20240628,132600,32498490450,24000,23950,24000,23950,1658
|
|
20240628,132500,32458716150,24000,24050,24050,24000,7938
|
|
20240628,132400,32268111250,24000,24000,24050,24000,1077
|
|
20240628,132300,32242213150,24050,24000,24050,24000,1741
|
|
20240628,132200,32200354550,24000,24050,24100,24000,3275
|
|
20240628,132100,32121588150,24050,24050,24050,24000,2472
|
|
20240628,132000,32062139100,24050,24050,24050,24000,2154
|
|
20240628,131900,32010338050,24050,24050,24100,24000,1441
|
|
20240628,131800,31975670000,24050,24100,24100,24000,9010
|
|
20240628,131700,31758952750,24100,24100,24100,24050,2953
|
|
20240628,131600,31687792350,24100,24100,24100,24050,1505
|
|
20240628,131500,31651542950,24100,24100,24100,24050,3242
|
|
20240628,131400,31573420300,24100,24100,24100,24050,1157
|
|
20240628,131300,31545548150,24100,24050,24100,24050,1196
|
|
20240628,131200,31516730500,24100,24100,24100,24050,5649
|
|
20240628,131100,31380722400,24050,24100,24100,24050,1036
|
|
20240628,131000,31355771050,24050,24100,24100,24050,2715
|
|
20240628,130900,31290384750,24050,24050,24100,24050,2118
|
|
20240628,130800,31239351700,24050,24050,24100,24050,2907
|
|
20240628,130700,31169411150,24050,24050,24050,24050,1328
|
|
20240628,130600,31137472750,24050,24000,24050,24000,929
|
|
20240628,130500,31115137050,24100,24100,24100,24000,4738
|
|
20240628,130400,31001181250,24100,24050,24100,24050,8154
|
|
20240628,130300,30804984650,24050,24050,24050,24050,2639
|
|
20240628,130200,30741516700,24050,24050,24050,24000,1737
|
|
20240628,130100,30699790650,24000,24050,24050,24000,2599
|
|
20240628,130000,30637336100,24050,24050,24050,24000,3717
|
|
20240628,125900,30547942300,24050,24050,24050,24000,1220
|
|
20240628,125800,30518606500,24050,24050,24050,24000,4387
|
|
20240628,125700,30413163700,24050,24050,24050,24000,2210
|
|
20240628,125600,30360023300,24050,24050,24050,24000,1602
|
|
20240628,125500,30321524700,24050,24050,24050,24000,2404
|
|
20240628,125400,30263731200,24050,24050,24050,24000,1548
|
|
20240628,125300,30226506300,24050,24050,24050,24000,1949
|
|
20240628,125200,30179633050,24050,24050,24050,24000,3059
|
|
20240628,125100,30106144150,24050,24050,24050,24000,4602
|
|
20240628,125000,29995571100,24050,24050,24050,24000,9057
|
|
20240628,124900,29778132100,24050,24050,24050,24000,1718
|
|
20240628,124800,29736814350,24050,24050,24050,24000,5287
|
|
20240628,124700,29609737050,24050,24050,24050,24000,1794
|
|
20240628,124600,29566607800,24050,24050,24050,24000,3230
|
|
20240628,124500,29488951800,24050,24050,24050,24000,9447
|
|
20240628,124400,29262112100,24050,24050,24050,24000,1134
|
|
20240628,124300,29234839700,24000,24050,24050,24000,3886
|
|
20240628,124200,29141388700,24050,24050,24050,24000,3238
|
|
20240628,124100,29063586400,24050,24050,24050,24000,1830
|
|
20240628,124000,29019580850,24000,24050,24050,24000,1637
|
|
20240628,123900,28980217700,24050,24050,24050,24000,2587
|
|
20240628,123800,28918051200,24050,24000,24050,24000,2689
|
|
20240628,123700,28853442000,24050,24000,24050,24000,5118
|
|
20240628,123600,28730559800,24050,24050,24050,24000,3651
|
|
20240628,123500,28642813500,24050,24100,24100,24000,9183
|
|
20240628,123400,28421971300,24050,24100,24100,24050,2932
|
|
20240628,123300,28351352400,24100,24050,24100,24050,1431
|
|
20240628,123200,28316873750,24100,24100,24100,24050,3601
|
|
20240628,123100,28230113950,24100,24050,24100,24000,8829
|
|
20240628,123000,28017759250,24100,24050,24100,24000,7098
|
|
20240628,122900,27847010600,24050,24050,24050,24000,2946
|
|
20240628,122800,27776161650,24000,24050,24050,24000,1919
|
|
20240628,122700,27730017650,24000,24050,24050,24000,2151
|
|
20240628,122600,27678287350,24050,24050,24050,24000,5302
|
|
20240628,122500,27550775300,24050,24050,24050,24000,2497
|
|
20240628,122400,27490725300,24050,24050,24050,24000,13902
|
|
20240628,122300,27156387850,24000,24050,24050,24000,3902
|
|
20240628,122200,27062582400,24050,24000,24050,24000,3175
|
|
20240628,122100,26986286250,24000,24050,24050,24000,21387
|
|
20240628,122000,26472911850,24050,24000,24050,24000,2475
|
|
20240628,121900,26413388200,24000,24000,24050,23950,23466
|
|
20240628,121800,25850096300,24000,24000,24000,23950,5297
|
|
20240628,121700,25722996850,24000,24000,24000,23950,2950
|
|
20240628,121600,25652200250,24000,24000,24000,23950,3253
|
|
20240628,121500,25574134600,24000,24000,24000,23950,5272
|
|
20240628,121400,25447630400,23950,24000,24000,23950,6340
|
|
20240628,121300,25295543950,24000,24000,24000,23950,2244
|
|
20240628,121200,25241708700,24000,24000,24000,23950,4246
|
|
20240628,121100,25139810250,24000,24000,24000,23950,5055
|
|
20240628,121000,25018504900,24000,24000,24000,23950,1734
|
|
20240628,120900,24976900650,24000,23950,24000,23950,11159
|
|
20240628,120800,24709093650,23950,24000,24000,23950,2057
|
|
20240628,120700,24659737950,24000,23950,24000,23950,3108
|
|
20240628,120600,24585164450,23950,24000,24000,23950,2868
|
|
20240628,120500,24516335300,24000,23950,24000,23950,4961
|
|
20240628,120400,24397395200,24000,24000,24000,23950,3350
|
|
20240628,120300,24317042700,23950,23950,24000,23950,2879
|
|
20240628,120200,24247961600,23950,24000,24000,23950,4694
|
|
20240628,120100,24135317500,24000,24000,24000,23950,2428
|
|
20240628,120000,24077054200,24000,23950,24000,23950,2385
|
|
20240628,115900,24019822000,23950,23950,24000,23900,8576
|
|
20240628,115800,23814311850,23950,23900,23950,23900,1652
|
|
20240628,115700,23774755100,23950,23950,23950,23900,5341
|
|
20240628,115600,23646866750,23950,23950,23950,23900,2942
|
|
20240628,115500,23576406050,23950,23950,23950,23900,9156
|
|
20240628,115400,23357127100,23950,23950,23950,23900,1933
|
|
20240628,115300,23310837100,23950,23950,23950,23900,1940
|
|
20240628,115200,23264376700,23950,23950,23950,23900,3031
|
|
20240628,115100,23191801100,23950,23950,23950,23900,2419
|
|
20240628,115000,23133870400,23900,23950,23950,23900,4302
|
|
20240628,114900,23030859500,23950,23900,23950,23900,2103
|
|
20240628,114800,22980524650,23950,23900,23950,23900,1469
|
|
20240628,114700,22945358150,23950,23900,23950,23850,3842
|
|
20240628,114600,22853494500,23950,23900,23950,23900,2573
|
|
20240628,114500,22791957700,23850,23900,23900,23850,2894
|
|
20240628,114400,22722798650,23900,23900,23900,23900,1381
|
|
20240628,114300,22689792750,23900,23900,23950,23850,8774
|
|
20240628,114200,22479968900,23850,23900,23950,23850,2931
|
|
20240628,114100,22409919050,23900,23850,23900,23850,2601
|
|
20240628,114000,22347756950,23900,23900,23900,23850,3100
|
|
20240628,113900,22273677600,23900,23900,23950,23850,3507
|
|
20240628,113800,22189860500,23900,23900,23900,23850,24222
|
|
20240628,113700,21610955600,23900,23900,23900,23850,2605
|
|
20240628,113600,21548705200,23900,23900,23900,23850,2523
|
|
20240628,113500,21488418350,23900,23900,23900,23850,6307
|
|
20240628,113400,21337685150,23850,23850,23900,23850,1150
|
|
20240628,113300,21310207500,23900,23850,23900,23850,3037
|
|
20240628,113200,21237634800,23900,23900,23900,23850,2001
|
|
20240628,113100,21189816100,23900,23850,23900,23850,16541
|
|
20240628,113000,20795125950,23850,23850,23850,23800,3335
|
|
20240628,112900,20715598550,23850,23850,23850,23800,2753
|
|
20240628,112800,20649943600,23800,23850,23850,23800,4351
|
|
20240628,112700,20546181050,23850,23850,23850,23800,1509
|
|
20240628,112600,20510191800,23850,23800,23850,23800,2436
|
|
20240628,112500,20452103350,23850,23850,23850,23800,793
|
|
20240628,112400,20433191750,23850,23800,23850,23800,1478
|
|
20240628,112300,20397945050,23850,23850,23850,23800,8272
|
|
20240628,112200,20200859050,23850,23850,23850,23800,1123
|
|
20240628,112100,20174076100,23850,23850,23850,23800,3967
|
|
20240628,112000,20079569550,23850,23850,23850,23800,6061
|
|
20240628,111900,19935149200,23850,23800,23850,23800,8333
|
|
20240628,111800,19736765100,23800,23800,23800,23750,2289
|
|
20240628,111700,19682293100,23750,23800,23800,23750,2312
|
|
20240628,111600,19627296000,23800,23800,23800,23750,4732
|
|
20240628,111500,19514695200,23800,23800,23800,23750,718
|
|
20240628,111400,19497609250,23750,23800,23800,23750,922
|
|
20240628,111300,19475671150,23800,23800,23800,23750,1380
|
|
20240628,111200,19442841100,23800,23800,23800,23750,676
|
|
20240628,111100,19426760200,23800,23800,23800,23750,2560
|
|
20240628,111000,19365875450,23800,23800,23800,23750,1370
|
|
20240628,110900,19333287950,23800,23750,23800,23750,1647
|
|
20240628,110800,19294159050,23800,23800,23800,23750,3276
|
|
20240628,110700,19216274700,23800,23800,23800,23750,1456
|
|
20240628,110600,19181654850,23800,23800,23800,23750,850
|
|
20240628,110500,19161450050,23750,23800,23800,23750,2061
|
|
20240628,110400,19112461950,23800,23800,23800,23750,1390
|
|
20240628,110300,19079404950,23800,23850,23850,23800,4289
|
|
20240628,110200,18977318600,23850,23850,23850,23800,1167
|
|
20240628,110100,18949495700,23850,23850,23850,23800,5841
|
|
20240628,110000,18810374600,23850,23800,23850,23800,1392
|
|
20240628,105900,18777200350,23850,23850,23850,23800,1533
|
|
20240628,105800,18740664700,23850,23850,23850,23800,1887
|
|
20240628,105700,18695671050,23850,23850,23850,23800,1845
|
|
20240628,105600,18651672400,23850,23800,23850,23800,2402
|
|
20240628,105500,18594429650,23850,23800,23850,23800,2958
|
|
20240628,105400,18523933450,23850,23850,23850,23800,2200
|
|
20240628,105300,18471492400,23850,23800,23850,23800,4244
|
|
20240628,105200,18370342050,23800,23850,23850,23800,1736
|
|
20240628,105100,18328948800,23850,23800,23850,23800,1653
|
|
20240628,105000,18289546000,23800,23850,23850,23800,3600
|
|
20240628,104900,18203765700,23850,23850,23850,23800,2402
|
|
20240628,104800,18146560250,23800,23750,23850,23750,12892
|
|
20240628,104700,17839706550,23800,23750,23800,23750,2616
|
|
20240628,104600,17777459700,23750,23750,23800,23750,1546
|
|
20240628,104500,17740675550,23800,23750,23800,23750,1934
|
|
20240628,104400,17694655350,23800,23750,23800,23750,2099
|
|
20240628,104300,17644706650,23800,23750,23800,23700,4965
|
|
20240628,104200,17526609250,23750,23750,23750,23700,3238
|
|
20240628,104100,17449712200,23750,23750,23750,23700,1487
|
|
20240628,104000,17414412100,23700,23750,23750,23700,1401
|
|
20240628,103900,17381143450,23750,23750,23750,23700,9991
|
|
20240628,103800,17143858350,23750,23750,23750,23700,1002
|
|
20240628,103700,17120075100,23750,23750,23750,23700,1330
|
|
20240628,103600,17088502650,23700,23700,23750,23700,2506
|
|
20240628,103500,17029017450,23750,23750,23750,23650,3831
|
|
20240628,103400,16938220750,23700,23750,23750,23650,8588
|
|
20240628,103300,16734642750,23700,23750,23750,23700,1578
|
|
20240628,103200,16697173200,23750,23750,23750,23700,6271
|
|
20240628,103100,16548515850,23750,23800,23800,23700,9565
|
|
20240628,103000,16321380750,23800,23800,23800,23750,2786
|
|
20240628,102900,16255103200,23800,23800,23800,23750,1100
|
|
20240628,102800,16228939000,23800,23800,23800,23750,785
|
|
20240628,102700,16210261200,23800,23800,23800,23750,5367
|
|
20240628,102600,16082583650,23800,23800,23800,23750,1408
|
|
20240628,102500,16049076600,23800,23800,23800,23750,2780
|
|
20240628,102400,15982923650,23800,23800,23800,23750,2046
|
|
20240628,102300,15934257600,23800,23800,23800,23750,1385
|
|
20240628,102200,15901338350,23800,23800,23800,23750,490
|
|
20240628,102100,15889683850,23800,23800,23800,23750,2022
|
|
20240628,102000,15841572800,23800,23800,23800,23750,794
|
|
20240628,101900,15822682100,23800,23750,23800,23750,479
|
|
20240628,101800,15811282550,23800,23750,23800,23750,2645
|
|
20240628,101700,15748337250,23800,23800,23800,23750,1330
|
|
20240628,101600,15716697700,23800,23800,23800,23750,5820
|
|
20240628,101500,15578420300,23800,23800,23800,23750,2156
|
|
20240628,101400,15527108450,23800,23800,23800,23750,2221
|
|
20240628,101300,15474268300,23800,23800,23800,23750,2191
|
|
20240628,101200,15422130650,23800,23800,23800,23750,2319
|
|
20240628,101100,15366940300,23800,23800,23800,23750,2304
|
|
20240628,101000,15312120600,23800,23800,23800,23750,1306
|
|
20240628,100900,15281038150,23800,23800,23800,23750,1960
|
|
20240628,100800,15234398050,23800,23800,23800,23750,2556
|
|
20240628,100700,15173599150,23800,23800,23800,23750,2560
|
|
20240628,100600,15112676500,23800,23800,23850,23750,2642
|
|
20240628,100500,15049799500,23800,23800,23800,23750,4351
|
|
20240628,100400,14946246200,23800,23800,23850,23800,5925
|
|
20240628,100300,14805206900,23800,23850,23850,23800,4591
|
|
20240628,100200,14695795350,23850,23800,23850,23750,31794
|
|
20240628,100100,13938932500,23800,23750,23800,23700,24454
|
|
20240628,100000,13357991650,23750,23750,23750,23700,5662
|
|
20240628,095900,13223561250,23700,23750,23750,23700,621
|
|
20240628,095800,13208834100,23750,23750,23750,23700,1496
|
|
20240628,095700,13173371450,23750,23700,23750,23700,1160
|
|
20240628,095600,13145858250,23700,23750,23750,23700,3382
|
|
20240628,095500,13065669750,23700,23750,23750,23650,5524
|
|
20240628,095400,12934723300,23700,23700,23750,23700,6934
|
|
20240628,095300,12770358150,23700,23750,23750,23700,12670
|
|
20240628,095200,12470012300,23700,23750,23750,23700,1257
|
|
20240628,095100,12440192550,23700,23750,23750,23700,3189
|
|
20240628,095000,12364598500,23700,23750,23750,23700,2580
|
|
20240628,094900,12303401150,23750,23750,23750,23700,2025
|
|
20240628,094800,12255330650,23750,23750,23750,23700,3026
|
|
20240628,094700,12183582450,23750,23700,23750,23650,12633
|
|
20240628,094600,11884176800,23650,23700,23700,23650,4082
|
|
20240628,094500,11787456750,23700,23600,23700,23550,9873
|
|
20240628,094400,11554125650,23600,23600,23600,23550,1389
|
|
20240628,094300,11521360850,23550,23600,23600,23550,465
|
|
20240628,094200,11510392050,23600,23600,23600,23550,429
|
|
20240628,094100,11500278450,23600,23500,23600,23500,4787
|
|
20240628,094000,11387512900,23500,23550,23550,23500,2155
|
|
20240628,093900,11336824300,23550,23600,23650,23500,11959
|
|
20240628,093800,11054930400,23600,23600,23650,23550,10949
|
|
20240628,093700,10796634900,23600,23700,23700,23600,18680
|
|
20240628,093600,10354118150,23750,23750,23800,23700,13965
|
|
20240628,093500,10022451550,23700,23750,23750,23700,18766
|
|
20240628,093400,9576824550,23700,23650,23750,23650,25513
|
|
20240628,093300,8971838750,23700,23650,23700,23650,2984
|
|
20240628,093200,8901129200,23650,23700,23700,23650,2695
|
|
20240628,093100,8837282450,23700,23700,23700,23650,3070
|
|
20240628,093000,8764642450,23650,23700,23700,23650,1212
|
|
20240628,092900,8735949050,23650,23700,23700,23650,1264
|
|
20240628,092800,8706031400,23700,23700,23700,23650,3321
|
|
20240628,092700,8627370400,23700,23650,23700,23600,10394
|
|
20240628,092600,8381497050,23650,23550,23700,23550,49929
|
|
20240628,092500,7201904000,23550,23550,23600,23550,2248
|
|
20240628,092400,7148937400,23550,23600,23600,23550,1791
|
|
20240628,092300,7106754150,23550,23600,23600,23550,5483
|
|
20240628,092200,6977591300,23550,23600,23600,23550,1547
|
|
20240628,092100,6941118600,23550,23550,23600,23550,1499
|
|
20240628,092000,6905783500,23550,23600,23600,23550,3184
|
|
20240628,091900,6830797600,23550,23600,23600,23500,10038
|
|
20240628,091800,6594383400,23550,23600,23600,23550,9747
|
|
20240628,091700,6364771100,23600,23500,23600,23500,14433
|
|
20240628,091600,6024874450,23550,23550,23550,23500,1505
|
|
20240628,091500,5989459400,23500,23550,23550,23500,2376
|
|
20240628,091400,5933603250,23500,23500,23550,23500,1923
|
|
20240628,091300,5888407950,23500,23550,23550,23500,4449
|
|
20240628,091200,5783854250,23500,23550,23600,23500,3693
|
|
20240628,091100,5697004950,23550,23550,23600,23550,9076
|
|
20240628,091000,5483186350,23550,23500,23650,23500,15125
|
|
20240628,090900,5126476050,23550,23550,23650,23550,25957
|
|
20240628,090800,4514337650,23600,23600,23600,23550,4417
|
|
20240628,090700,4410210500,23550,23550,23650,23550,30081
|
|
20240628,090600,3700808550,23550,23450,23550,23450,13803
|
|
20240628,090500,3376532550,23500,23500,23550,23450,11539
|
|
20240628,090400,3105172700,23500,23500,23550,23450,5656
|
|
20240628,090300,2972254200,23500,23450,23550,23400,36413
|
|
20240628,090200,2117466450,23400,23450,23450,23400,23059
|
|
20240628,090100,1577126350,23450,23400,23500,23400,14626
|
|
20240628,090000,1234305000,23400,23400,23450,23200,52764
|