576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,183300,2807976600,29050,29050,29050,29050,1830
|
|
20240627,183200,2807976600,29050,29050,29050,29050,0
|
|
20240627,183100,2807976600,29050,29050,29050,29050,0
|
|
20240627,183000,2807976600,29050,29050,29050,29050,0
|
|
20240627,182900,2807976600,29050,29050,29050,29050,0
|
|
20240627,182800,2807976600,29050,29050,29050,29050,0
|
|
20240627,182700,2807976600,29050,29050,29050,29050,0
|
|
20240627,182600,2807976600,29050,29050,29050,29050,0
|
|
20240627,182500,2807976600,29050,29050,29050,29050,0
|
|
20240627,182400,2807976600,29050,29050,29050,29050,0
|
|
20240627,182300,2807976600,29050,29050,29050,29050,0
|
|
20240627,182200,2807976600,29050,29050,29050,29050,0
|
|
20240627,182100,2807976600,29050,29050,29050,29050,0
|
|
20240627,182000,2807976600,29050,29050,29050,29050,0
|
|
20240627,181900,2807976600,29050,29050,29050,29050,0
|
|
20240627,181800,2807976600,29050,29050,29050,29050,0
|
|
20240627,181700,2807976600,29050,29050,29050,29050,0
|
|
20240627,181600,2807976600,29050,29050,29050,29050,0
|
|
20240627,181500,2807976600,29050,29050,29050,29050,0
|
|
20240627,181400,2807976600,29050,29050,29050,29050,0
|
|
20240627,181300,2807976600,29050,29050,29050,29050,0
|
|
20240627,181200,2807976600,29050,29050,29050,29050,0
|
|
20240627,181100,2807976600,29050,29050,29050,29050,0
|
|
20240627,181000,2807976600,29050,29050,29050,29050,0
|
|
20240627,180900,2807976600,29050,29050,29050,29050,0
|
|
20240627,180800,2807976600,29050,29050,29050,29050,0
|
|
20240627,180700,2807976600,29050,29050,29050,29050,0
|
|
20240627,180600,2807976600,29050,29050,29050,29050,0
|
|
20240627,180500,2807976600,29050,29050,29050,29050,0
|
|
20240627,180400,2807976600,29050,29050,29050,29050,0
|
|
20240627,180300,2807976600,29050,29050,29050,29050,1830
|
|
20240627,180200,2807976600,29050,29050,29050,29050,0
|
|
20240627,180100,2807976600,29050,29050,29050,29050,0
|
|
20240627,180000,2807976600,29050,29050,29050,29050,0
|
|
20240627,175900,2807976600,29050,29050,29050,29050,0
|
|
20240627,175800,2807976600,29050,29050,29050,29050,0
|
|
20240627,175700,2807976600,29050,29050,29050,29050,0
|
|
20240627,175600,2807976600,29050,29050,29050,29050,0
|
|
20240627,175500,2807976600,29050,29050,29050,29050,0
|
|
20240627,175400,2807976600,29050,29050,29050,29050,0
|
|
20240627,175300,2807976600,29050,29050,29050,29050,0
|
|
20240627,175200,2807976600,29050,29050,29050,29050,0
|
|
20240627,175100,2807976600,29050,29050,29050,29050,0
|
|
20240627,175000,2807976600,29050,29050,29050,29050,0
|
|
20240627,174900,2807976600,29050,29050,29050,29050,0
|
|
20240627,174800,2807976600,29050,29050,29050,29050,0
|
|
20240627,174700,2807976600,29050,29050,29050,29050,0
|
|
20240627,174600,2807976600,29050,29050,29050,29050,0
|
|
20240627,174500,2807976600,29050,29050,29050,29050,0
|
|
20240627,174400,2807976600,29050,29050,29050,29050,0
|
|
20240627,174300,2807976600,29050,29050,29050,29050,0
|
|
20240627,174200,2807976600,29050,29050,29050,29050,0
|
|
20240627,174100,2807976600,29050,29050,29050,29050,0
|
|
20240627,174000,2807976600,29050,29050,29050,29050,0
|
|
20240627,173900,2807976600,29050,29050,29050,29050,0
|
|
20240627,173800,2807976600,29050,29050,29050,29050,0
|
|
20240627,173700,2807976600,29050,29050,29050,29050,0
|
|
20240627,173600,2807976600,29050,29050,29050,29050,0
|
|
20240627,173500,2807976600,29050,29050,29050,29050,0
|
|
20240627,173400,2807976600,29050,29050,29050,29050,0
|
|
20240627,173300,2807976600,29050,29050,29050,29050,1830
|
|
20240627,173200,2807976600,29050,29050,29050,29050,0
|
|
20240627,173100,2807976600,29050,29050,29050,29050,0
|
|
20240627,173000,2807976600,29050,29050,29050,29050,0
|
|
20240627,172900,2807976600,29050,29050,29050,29050,0
|
|
20240627,172800,2807976600,29050,29050,29050,29050,0
|
|
20240627,172700,2807976600,29050,29050,29050,29050,0
|
|
20240627,172600,2807976600,29050,29050,29050,29050,0
|
|
20240627,172500,2807976600,29050,29050,29050,29050,0
|
|
20240627,172400,2807976600,29050,29050,29050,29050,0
|
|
20240627,172300,2807976600,29050,29050,29050,29050,0
|
|
20240627,172200,2807976600,29050,29050,29050,29050,0
|
|
20240627,172100,2807976600,29050,29050,29050,29050,0
|
|
20240627,172000,2807976600,29050,29050,29050,29050,0
|
|
20240627,171900,2807976600,29050,29050,29050,29050,0
|
|
20240627,171800,2807976600,29050,29050,29050,29050,0
|
|
20240627,171700,2807976600,29050,29050,29050,29050,0
|
|
20240627,171600,2807976600,29050,29050,29050,29050,0
|
|
20240627,171500,2807976600,29050,29050,29050,29050,0
|
|
20240627,171400,2807976600,29050,29050,29050,29050,0
|
|
20240627,171300,2807976600,29050,29050,29050,29050,0
|
|
20240627,171200,2807976600,29050,29050,29050,29050,0
|
|
20240627,171100,2807976600,29050,29050,29050,29050,0
|
|
20240627,171000,2807976600,29050,29050,29050,29050,0
|
|
20240627,170900,2807976600,29050,29050,29050,29050,0
|
|
20240627,170800,2807976600,29050,29050,29050,29050,0
|
|
20240627,170700,2807976600,29050,29050,29050,29050,0
|
|
20240627,170600,2807976600,29050,29050,29050,29050,0
|
|
20240627,170500,2807976600,29050,29050,29050,29050,0
|
|
20240627,170400,2807976600,29050,29050,29050,29050,0
|
|
20240627,170300,2807976600,29050,29050,29050,29050,1830
|
|
20240627,170200,2807976600,29050,29050,29050,29050,0
|
|
20240627,170100,2807976600,29050,29050,29050,29050,0
|
|
20240627,170000,2807976600,29050,29050,29050,29050,0
|
|
20240627,165900,2807976600,29050,29050,29050,29050,0
|
|
20240627,165800,2807976600,29050,29050,29050,29050,0
|
|
20240627,165700,2807976600,29050,29050,29050,29050,0
|
|
20240627,165600,2807976600,29050,29050,29050,29050,0
|
|
20240627,165500,2807976600,29050,29050,29050,29050,0
|
|
20240627,165400,2807976600,29050,29050,29050,29050,0
|
|
20240627,165300,2807976600,29050,29050,29050,29050,0
|
|
20240627,165200,2807976600,29050,29050,29050,29050,0
|
|
20240627,165100,2807976600,29050,29050,29050,29050,0
|
|
20240627,165000,2807976600,29050,29050,29050,29050,0
|
|
20240627,164900,2807976600,29050,29050,29050,29050,0
|
|
20240627,164800,2807976600,29050,29050,29050,29050,0
|
|
20240627,164700,2807976600,29050,29050,29050,29050,0
|
|
20240627,164600,2807976600,29050,29050,29050,29050,0
|
|
20240627,164500,2807976600,29050,29050,29050,29050,0
|
|
20240627,164400,2807976600,29050,29050,29050,29050,0
|
|
20240627,164300,2807976600,29050,29050,29050,29050,0
|
|
20240627,164200,2807976600,29050,29050,29050,29050,0
|
|
20240627,164100,2807976600,29050,29050,29050,29050,0
|
|
20240627,164000,2807976600,29050,29050,29050,29050,0
|
|
20240627,163900,2807976600,29050,29050,29050,29050,0
|
|
20240627,163800,2807976600,29050,29050,29050,29050,0
|
|
20240627,163700,2807976600,29050,29050,29050,29050,0
|
|
20240627,163600,2807976600,29050,29050,29050,29050,0
|
|
20240627,163500,2807976600,29050,29050,29050,29050,0
|
|
20240627,163400,2807976600,29050,29050,29050,29050,0
|
|
20240627,163300,2807976600,29050,29050,29050,29050,1830
|
|
20240627,163200,2807976600,29050,29050,29050,29050,0
|
|
20240627,163100,2807976600,29050,29050,29050,29050,0
|
|
20240627,163000,2807976600,29050,29050,29050,29050,0
|
|
20240627,162900,2807976600,29050,29050,29050,29050,0
|
|
20240627,162800,2807976600,29050,29050,29050,29050,0
|
|
20240627,162700,2807976600,29050,29050,29050,29050,0
|
|
20240627,162600,2807976600,29050,29050,29050,29050,0
|
|
20240627,162500,2807976600,29050,29050,29050,29050,0
|
|
20240627,162400,2807976600,29050,29050,29050,29050,0
|
|
20240627,162300,2807976600,29050,29050,29050,29050,0
|
|
20240627,162200,2807976600,29050,29050,29050,29050,0
|
|
20240627,162100,2807976600,29050,29050,29050,29050,0
|
|
20240627,162000,2807976600,29050,29050,29050,29050,0
|
|
20240627,161900,2807976600,29050,29050,29050,29050,0
|
|
20240627,161800,2807976600,29050,29050,29050,29050,0
|
|
20240627,161700,2807976600,29050,29050,29050,29050,0
|
|
20240627,161600,2807976600,29050,29050,29050,29050,0
|
|
20240627,161500,2807976600,29050,29050,29050,29050,0
|
|
20240627,161400,2807976600,29050,29050,29050,29050,0
|
|
20240627,161300,2807976600,29050,29050,29050,29050,0
|
|
20240627,161200,2807976600,29050,29050,29050,29050,0
|
|
20240627,161100,2807976600,29050,29050,29050,29050,0
|
|
20240627,161000,2807976600,29050,29050,29050,29050,0
|
|
20240627,160900,2807976600,29050,29050,29050,29050,0
|
|
20240627,160800,2807976600,29050,29050,29050,29050,0
|
|
20240627,160700,2807976600,29050,29050,29050,29050,0
|
|
20240627,160600,2807976600,29050,29050,29050,29050,0
|
|
20240627,160500,2807976600,29050,29050,29050,29050,0
|
|
20240627,160400,2807976600,29050,29050,29050,29050,0
|
|
20240627,160300,2807976600,29050,29050,29050,29050,1830
|
|
20240627,160200,2807976600,29050,29050,29050,29050,0
|
|
20240627,160100,2807976600,29050,29050,29050,29050,0
|
|
20240627,160000,2807976600,29050,29050,29050,29050,0
|
|
20240627,155900,2807976600,29050,29050,29050,29050,0
|
|
20240627,155800,2807976600,29050,29050,29050,29050,0
|
|
20240627,155700,2807976600,29050,29050,29050,29050,0
|
|
20240627,155600,2807976600,29050,29050,29050,29050,0
|
|
20240627,155500,2807976600,29050,29050,29050,29050,0
|
|
20240627,155400,2807976600,29050,29050,29050,29050,0
|
|
20240627,155300,2807976600,29050,29050,29050,29050,0
|
|
20240627,155200,2807976600,29050,29050,29050,29050,0
|
|
20240627,155100,2807976600,29050,29050,29050,29050,0
|
|
20240627,155000,2807976600,29050,29050,29050,29050,0
|
|
20240627,154900,2807976600,29050,29050,29050,29050,0
|
|
20240627,154800,2807976600,29050,29050,29050,29050,0
|
|
20240627,154700,2807976600,29050,29050,29050,29050,0
|
|
20240627,154600,2807976600,29050,29050,29050,29050,0
|
|
20240627,154500,2807976600,29050,29050,29050,29050,0
|
|
20240627,154400,2807976600,29050,29050,29050,29050,0
|
|
20240627,154300,2807976600,29050,29050,29050,29050,0
|
|
20240627,154200,2807976600,29050,29050,29050,29050,0
|
|
20240627,154100,2807976600,29050,29050,29050,29050,0
|
|
20240627,154000,2807976600,29050,29050,29050,29050,0
|
|
20240627,153900,2807976600,29050,29050,29050,29050,0
|
|
20240627,153800,2807976600,29050,29050,29050,29050,0
|
|
20240627,153700,2807976600,29050,29050,29050,29050,0
|
|
20240627,153600,2807976600,29050,29050,29050,29050,0
|
|
20240627,153500,2807976600,29050,29050,29050,29050,0
|
|
20240627,153400,2807976600,29050,29050,29050,29050,0
|
|
20240627,153300,2807976600,29050,29050,29050,29050,1830
|
|
20240627,153200,2807976600,29050,29050,29050,29050,0
|
|
20240627,153100,2807976600,29050,29050,29050,29050,0
|
|
20240627,153000,2807976600,29050,29050,29050,29050,1830
|
|
20240627,152900,2754815100,29050,29050,29050,29050,0
|
|
20240627,152800,2754815100,29050,29050,29050,29050,0
|
|
20240627,152700,2754815100,29050,29050,29050,29050,0
|
|
20240627,152600,2754815100,29050,29050,29050,29050,0
|
|
20240627,152500,2754815100,29050,29050,29050,29050,0
|
|
20240627,152400,2754815100,29050,29050,29050,29050,0
|
|
20240627,152300,2754815100,29050,29050,29050,29050,0
|
|
20240627,152200,2754815100,29050,29050,29050,29050,0
|
|
20240627,152100,2754815100,29050,29050,29050,29050,0
|
|
20240627,152000,2754815100,29050,29050,29050,29050,0
|
|
20240627,151900,2754815100,29050,29050,29050,29000,98
|
|
20240627,151800,2751972800,29050,29050,29050,29000,372
|
|
20240627,151700,2741183600,29000,29000,29050,29000,810
|
|
20240627,151600,2717688750,29050,29050,29050,29000,9
|
|
20240627,151500,2717427450,29000,29000,29000,29000,1051
|
|
20240627,151400,2686948450,29050,29050,29050,29050,1
|
|
20240627,151300,2686919400,29000,29000,29000,29000,1182
|
|
20240627,151200,2652641400,29050,29050,29050,29050,30
|
|
20240627,151100,2651769900,29050,29000,29050,29000,45
|
|
20240627,151000,2650462700,29100,29000,29100,29000,287
|
|
20240627,150900,2642116800,29050,29100,29100,29050,6
|
|
20240627,150800,2641942450,29100,29050,29100,29050,144
|
|
20240627,150700,2637755750,29100,29050,29100,29050,9
|
|
20240627,150600,2637494100,29050,29050,29100,29050,35
|
|
20240627,150500,2636475800,29050,29050,29050,29000,110
|
|
20240627,150400,2633282750,29050,29050,29050,29050,0
|
|
20240627,150300,2633282750,29050,29050,29050,29050,119
|
|
20240627,150200,2629825800,29050,29050,29050,29050,2
|
|
20240627,150100,2629767700,29000,29000,29000,29000,6
|
|
20240627,150000,2629593700,29050,29000,29050,28950,47
|
|
20240627,145900,2628231000,29000,29000,29000,29000,1
|
|
20240627,145800,2628202000,29000,29000,29000,29000,95
|
|
20240627,145700,2625447000,29000,29050,29050,29000,178
|
|
20240627,145600,2620276150,29100,29050,29100,29050,12
|
|
20240627,145500,2619927000,29100,29100,29100,29100,2
|
|
20240627,145400,2619868800,29100,29100,29100,29100,101
|
|
20240627,145300,2616929700,29150,29150,29150,29150,0
|
|
20240627,145200,2616929700,29150,29150,29150,29150,60
|
|
20240627,145100,2615180700,29200,29200,29200,29200,0
|
|
20240627,145000,2615180700,29200,29050,29200,29050,1010
|
|
20240627,144900,2585701350,29100,29100,29100,29100,108
|
|
20240627,144800,2582558550,29200,29000,29200,29000,269
|
|
20240627,144700,2574710950,29200,29200,29250,29200,204
|
|
20240627,144600,2568744350,29200,29000,29200,29000,2026
|
|
20240627,144500,2509736800,29000,29000,29000,29000,38
|
|
20240627,144400,2508634800,28950,28950,29000,28950,25
|
|
20240627,144300,2507909950,29000,29000,29000,29000,0
|
|
20240627,144200,2507909950,29000,29000,29000,29000,20
|
|
20240627,144100,2507329950,29000,29000,29000,29000,129
|
|
20240627,144000,2503588950,29000,28950,29000,28950,470
|
|
20240627,143900,2489979950,29000,28950,29000,28950,316
|
|
20240627,143800,2480831550,28950,28900,28950,28900,110
|
|
20240627,143700,2477652100,28900,28900,28900,28900,36
|
|
20240627,143600,2476611700,28900,28950,28950,28900,81
|
|
20240627,143500,2474270700,28900,28900,28900,28900,2
|
|
20240627,143400,2474212900,28900,28900,28900,28900,2
|
|
20240627,143300,2474155100,28900,28900,28900,28900,38
|
|
20240627,143200,2473056900,28850,28850,28850,28850,0
|
|
20240627,143100,2473056900,28850,28850,28850,28850,60
|
|
20240627,143000,2471325900,28850,28850,28850,28850,80
|
|
20240627,142900,2469017900,28850,28850,28850,28850,14
|
|
20240627,142800,2468614000,28850,28900,28900,28850,35
|
|
20240627,142700,2467603250,28850,28950,28950,28850,280
|
|
20240627,142600,2459511200,28950,28950,28950,28950,0
|
|
20240627,142500,2459511200,28950,28950,28950,28950,0
|
|
20240627,142400,2459511200,28950,28900,28950,28900,72
|
|
20240627,142300,2457427050,28900,28950,28950,28900,8
|
|
20240627,142200,2457195500,28900,28900,28900,28900,1
|
|
20240627,142100,2457166600,28900,28900,28900,28900,281
|
|
20240627,142000,2449045700,28900,28900,28900,28900,0
|
|
20240627,141900,2449045700,28900,28950,28950,28900,187
|
|
20240627,141800,2443633850,28950,28950,28950,28950,6
|
|
20240627,141700,2443460150,29000,28950,29000,28950,51
|
|
20240627,141600,2441983650,28950,28950,28950,28950,7
|
|
20240627,141500,2441781000,28950,28950,28950,28950,133
|
|
20240627,141400,2437930650,28950,28950,28950,28950,0
|
|
20240627,141300,2437930650,28950,28950,28950,28950,1
|
|
20240627,141200,2437901700,28950,28950,28950,28950,10
|
|
20240627,141100,2437612200,28950,28950,29000,28950,77
|
|
20240627,141000,2435379650,29000,29000,29000,29000,0
|
|
20240627,140900,2435379650,29000,29000,29050,29000,46
|
|
20240627,140800,2434045550,29100,29100,29100,29100,0
|
|
20240627,140700,2434045550,29100,28950,29100,28950,152
|
|
20240627,140600,2429639200,29000,28900,29000,28850,110
|
|
20240627,140500,2426458500,28900,28900,28900,28900,29
|
|
20240627,140400,2425620400,28950,28950,28950,28900,593
|
|
20240627,140300,2408469850,28950,28950,28950,28950,159
|
|
20240627,140200,2403866800,28950,28950,28950,28950,51
|
|
20240627,140100,2402390350,29000,29000,29000,29000,68
|
|
20240627,140000,2400418350,29050,29100,29100,29050,27
|
|
20240627,135900,2399633750,29100,29100,29150,29100,75
|
|
20240627,135800,2397450550,29200,29200,29200,29200,69
|
|
20240627,135700,2395435750,29200,29100,29200,29100,356
|
|
20240627,135600,2385055800,29100,29150,29200,29100,40
|
|
20240627,135500,2383890650,29200,29150,29200,29150,13
|
|
20240627,135400,2383511650,29100,29150,29150,29100,253
|
|
20240627,135300,2376138400,29150,29250,29250,29150,67
|
|
20240627,135200,2374184600,29250,29200,29250,29200,464
|
|
20240627,135100,2360612850,29150,29150,29150,29150,1
|
|
20240627,135000,2360583700,29250,29250,29250,29250,10
|
|
20240627,134900,2360291200,29250,29200,29300,29200,289
|
|
20240627,134800,2351834950,29200,29200,29200,29200,22
|
|
20240627,134700,2351192550,29200,29250,29250,29200,223
|
|
20240627,134600,2344673450,29300,29200,29300,29200,117
|
|
20240627,134500,2341254100,29200,29300,29300,29200,61
|
|
20240627,134400,2339467700,29300,29300,29300,29300,10
|
|
20240627,134300,2339174700,29300,29300,29350,29300,1165
|
|
20240627,134200,2305007200,29300,29150,29350,29150,6701
|
|
20240627,134100,2108959600,29150,29150,29150,29150,411
|
|
20240627,134000,2096978950,29150,29150,29200,29150,731
|
|
20240627,133900,2075636450,29200,29000,29200,29000,274
|
|
20240627,133800,2067651450,29200,29000,29200,29000,5257
|
|
20240627,133700,1914694450,29000,29000,29000,29000,283
|
|
20240627,133600,1906487450,29000,29050,29050,29000,86
|
|
20240627,133500,1903991650,29000,29000,29000,29000,63
|
|
20240627,133400,1902164650,29050,29000,29050,29000,373
|
|
20240627,133300,1891339300,29000,29000,29000,29000,20
|
|
20240627,133200,1890759300,29000,29000,29000,29000,168
|
|
20240627,133100,1885887300,29000,29000,29050,29000,197
|
|
20240627,133000,1880173500,29050,29000,29050,29000,163
|
|
20240627,132900,1875443750,29050,29000,29050,29000,82
|
|
20240627,132800,1873064200,29050,29050,29050,29000,118
|
|
20240627,132700,1869637550,29050,29050,29050,29050,41
|
|
20240627,132600,1868446500,29000,29000,29000,29000,41
|
|
20240627,132500,1867257500,29000,29000,29000,29000,1
|
|
20240627,132400,1867228500,29000,29000,29050,29000,174
|
|
20240627,132300,1862178000,29000,29050,29050,29000,61
|
|
20240627,132200,1860406050,29050,29000,29050,28950,1039
|
|
20240627,132100,1830272300,29000,29050,29050,29000,252
|
|
20240627,132000,1822955950,29050,29000,29050,28950,74
|
|
20240627,131900,1820807800,29000,29000,29000,29000,701
|
|
20240627,131800,1800478800,28900,28900,28900,28900,11
|
|
20240627,131700,1800160900,28900,28900,28900,28900,1
|
|
20240627,131600,1800132000,28950,28900,28950,28900,91
|
|
20240627,131500,1797500700,28900,28900,28900,28900,0
|
|
20240627,131400,1797500700,28900,28900,28900,28900,1
|
|
20240627,131300,1797471800,29000,28950,29000,28950,541
|
|
20240627,131200,1781807800,28900,28900,28900,28900,200
|
|
20240627,131100,1776027800,28850,28850,28850,28850,0
|
|
20240627,131000,1776027800,28850,28850,28850,28850,0
|
|
20240627,130900,1776027800,28850,28850,28850,28850,60
|
|
20240627,130800,1774296800,28850,28850,28850,28850,1
|
|
20240627,130700,1774267950,28850,28850,28850,28850,0
|
|
20240627,130600,1774267950,28850,28850,28850,28850,0
|
|
20240627,130500,1774267950,28850,28850,28850,28850,0
|
|
20240627,130400,1774267950,28850,28850,28850,28850,0
|
|
20240627,130300,1774267950,28850,28850,28850,28800,13
|
|
20240627,130200,1773892950,28850,28850,28850,28850,58
|
|
20240627,130100,1772219650,28850,28850,28850,28850,311
|
|
20240627,130000,1763247300,28800,28800,28800,28800,0
|
|
20240627,125900,1763247300,28800,28800,28800,28800,0
|
|
20240627,125800,1763247300,28800,28800,28800,28800,200
|
|
20240627,125700,1757487300,28800,28850,28850,28800,50
|
|
20240627,125600,1756046100,28850,28850,28850,28850,0
|
|
20240627,125500,1756046100,28850,28850,28850,28850,3
|
|
20240627,125400,1755959550,28850,28850,28850,28850,0
|
|
20240627,125300,1755959550,28850,28850,28850,28850,12
|
|
20240627,125200,1755613350,28800,28800,28800,28800,12
|
|
20240627,125100,1755267750,28800,28800,28800,28800,0
|
|
20240627,125000,1755267750,28800,28850,28850,28800,53
|
|
20240627,124900,1753740150,28850,28850,28850,28850,1
|
|
20240627,124800,1753711300,28850,28800,28850,28800,35
|
|
20240627,124700,1752702950,28800,28800,28800,28800,49
|
|
20240627,124600,1751291750,28800,28800,28800,28800,2
|
|
20240627,124500,1751234150,28850,28850,28850,28850,0
|
|
20240627,124400,1751234150,28850,28850,28850,28850,1
|
|
20240627,124300,1751205300,28800,28800,28850,28800,79
|
|
20240627,124200,1748929700,28800,28800,28800,28800,20
|
|
20240627,124100,1748353700,28800,28800,28800,28800,1
|
|
20240627,124000,1748324900,28850,28800,28850,28800,9
|
|
20240627,123900,1748065350,28850,28850,28850,28850,15
|
|
20240627,123800,1747632600,28850,28850,28850,28850,0
|
|
20240627,123700,1747632600,28850,28800,28850,28800,25
|
|
20240627,123600,1746912400,28850,28850,28850,28850,24
|
|
20240627,123500,1746220000,28800,28800,28800,28800,1
|
|
20240627,123400,1746191200,28850,28850,28850,28850,13
|
|
20240627,123300,1745816150,28850,28850,28850,28850,60
|
|
20240627,123200,1744085150,28850,28850,28850,28850,10
|
|
20240627,123100,1743796650,28850,28850,28850,28850,50
|
|
20240627,123000,1742354150,28850,28800,28850,28800,22
|
|
20240627,122900,1741720450,28800,28850,28850,28800,18
|
|
20240627,122800,1741201200,28850,28850,28850,28850,2
|
|
20240627,122700,1741143500,28850,28850,28850,28850,1
|
|
20240627,122600,1741114650,28850,28850,28850,28850,4
|
|
20240627,122500,1740999250,28850,28800,28850,28800,114
|
|
20240627,122400,1737715350,28800,28800,28800,28800,19
|
|
20240627,122300,1737168150,28750,28750,28800,28750,402
|
|
20240627,122200,1725600600,28750,28750,28750,28750,0
|
|
20240627,122100,1725600600,28750,28750,28750,28750,65
|
|
20240627,122000,1723731850,28750,28750,28750,28750,15
|
|
20240627,121900,1723300600,28750,28750,28750,28750,0
|
|
20240627,121800,1723300600,28750,28750,28750,28700,25
|
|
20240627,121700,1722581900,28750,28750,28750,28750,137
|
|
20240627,121600,1718643150,28750,28750,28750,28750,2
|
|
20240627,121500,1718585650,28750,28750,28750,28750,0
|
|
20240627,121400,1718585650,28750,28750,28750,28750,2
|
|
20240627,121300,1718528150,28750,28750,28750,28750,0
|
|
20240627,121200,1718528150,28750,28750,28750,28750,1
|
|
20240627,121100,1718499400,28750,28750,28750,28750,357
|
|
20240627,121000,1708235650,28750,28750,28750,28750,20
|
|
20240627,120900,1707660650,28750,28800,28800,28750,194
|
|
20240627,120800,1702075950,28800,28850,28850,28800,11
|
|
20240627,120700,1701759100,28850,28850,28850,28850,0
|
|
20240627,120600,1701759100,28850,28800,28850,28800,269
|
|
20240627,120500,1694011750,28850,28850,28850,28850,96
|
|
20240627,120400,1691242150,28850,28850,28850,28850,23
|
|
20240627,120300,1690578600,28850,28800,28850,28800,177
|
|
20240627,120200,1685480800,28800,28850,28850,28800,178
|
|
20240627,120100,1680353400,28900,28900,28900,28900,0
|
|
20240627,120000,1680353400,28900,28900,28900,28900,0
|
|
20240627,115900,1680353400,28900,28900,28900,28900,13
|
|
20240627,115800,1679977700,28900,28850,28900,28800,108
|
|
20240627,115700,1676857500,28850,28850,28850,28850,45
|
|
20240627,115600,1675559250,28850,28850,28850,28850,0
|
|
20240627,115500,1675559250,28850,28800,28850,28800,12
|
|
20240627,115400,1675213100,28900,28900,28900,28900,0
|
|
20240627,115300,1675213100,28900,28900,28900,28900,254
|
|
20240627,115200,1667872500,28850,28850,28850,28850,1
|
|
20240627,115100,1667843650,28850,28850,28850,28850,8
|
|
20240627,115000,1667612850,28850,28850,28850,28850,1
|
|
20240627,114900,1667584000,28850,28850,28850,28850,1
|
|
20240627,114800,1667555150,28850,28850,28850,28850,0
|
|
20240627,114700,1667555150,28850,28850,28850,28850,2
|
|
20240627,114600,1667497450,28850,28850,28850,28850,14
|
|
20240627,114500,1667093550,28850,28850,28850,28850,0
|
|
20240627,114400,1667093550,28850,28850,28850,28850,302
|
|
20240627,114300,1658380850,28800,28800,28800,28800,0
|
|
20240627,114200,1658380850,28800,28800,28800,28800,200
|
|
20240627,114100,1652620850,28800,28800,28800,28800,0
|
|
20240627,114000,1652620850,28800,28800,28800,28800,5
|
|
20240627,113900,1652476850,28750,28750,28750,28750,0
|
|
20240627,113800,1652476850,28750,28750,28850,28750,129
|
|
20240627,113700,1648766050,28850,28850,28850,28850,4
|
|
20240627,113600,1648650650,28850,28800,28850,28800,260
|
|
20240627,113500,1641160850,28800,28800,28800,28800,6
|
|
20240627,113400,1640988050,28800,28800,28800,28800,0
|
|
20240627,113300,1640988050,28800,28800,28800,28800,19
|
|
20240627,113200,1640440850,28800,28850,28850,28800,15
|
|
20240627,113100,1640008200,28800,28800,28800,28800,0
|
|
20240627,113000,1640008200,28800,28750,28800,28750,222
|
|
20240627,112900,1633624600,28800,28850,28850,28750,467
|
|
20240627,112800,1620175000,28800,28900,28900,28800,50
|
|
20240627,112700,1618734700,28900,28800,28900,28800,1028
|
|
20240627,112600,1589077150,28800,28800,28800,28800,1
|
|
20240627,112500,1589048350,28850,28800,28850,28800,176
|
|
20240627,112400,1583977500,28850,28850,28850,28850,0
|
|
20240627,112300,1583977500,28850,28850,28850,28850,0
|
|
20240627,112200,1583977500,28850,28800,28850,28800,2
|
|
20240627,112100,1583919850,28800,28800,28800,28800,207
|
|
20240627,112000,1577958250,28800,28800,28800,28800,165
|
|
20240627,111900,1573206250,28800,28800,28800,28800,10
|
|
20240627,111800,1572918250,28800,28800,28800,28800,350
|
|
20240627,111700,1562838250,28800,28800,28800,28800,37
|
|
20240627,111600,1561772650,28800,28850,28850,28800,181
|
|
20240627,111500,1556551300,28850,28850,28850,28850,1
|
|
20240627,111400,1556522450,28900,28900,28900,28900,1
|
|
20240627,111300,1556493550,28900,28900,28900,28850,284
|
|
20240627,111200,1548286000,28950,28950,28950,28950,0
|
|
20240627,111100,1548286000,28950,29000,29000,28950,244
|
|
20240627,111000,1541220050,29000,28950,29000,28950,311
|
|
20240627,110900,1532201500,28950,28950,28950,28950,1
|
|
20240627,110800,1532172550,29000,29000,29000,29000,200
|
|
20240627,110700,1526372550,29000,29000,29000,29000,14
|
|
20240627,110600,1525966550,28950,28950,28950,28950,0
|
|
20240627,110500,1525966550,28950,28950,28950,28950,0
|
|
20240627,110400,1525966550,28950,29000,29000,28950,120
|
|
20240627,110300,1522487100,29000,28950,29000,28950,109
|
|
20240627,110200,1519331000,28900,28850,28900,28850,1155
|
|
20240627,110100,1485956050,28850,28850,28850,28850,8
|
|
20240627,110000,1485725250,28850,28850,28850,28850,1
|
|
20240627,105900,1485696400,28800,28800,28800,28800,3
|
|
20240627,105800,1485610000,28750,28850,28850,28750,170
|
|
20240627,105700,1480717000,28850,28850,28850,28850,12
|
|
20240627,105600,1480370800,28850,28850,28850,28850,0
|
|
20240627,105500,1480370800,28850,28800,28850,28800,21
|
|
20240627,105400,1479765000,28800,28850,28850,28800,234
|
|
20240627,105300,1473023350,28850,28850,28850,28850,3
|
|
20240627,105200,1472936800,28850,28850,28850,28850,1
|
|
20240627,105100,1472907950,28850,28850,28850,28800,190
|
|
20240627,105000,1467426500,28800,28800,28800,28800,353
|
|
20240627,104900,1457260100,28850,28850,28900,28850,484
|
|
20240627,104800,1443293800,28850,28900,28900,28850,186
|
|
20240627,104700,1437927550,28850,28850,28850,28850,1
|
|
20240627,104600,1437898700,28850,28850,28900,28850,717
|
|
20240627,104500,1417211650,28900,28900,28900,28900,52
|
|
20240627,104400,1415708850,28850,28850,28850,28850,3
|
|
20240627,104300,1415622300,28850,28850,28850,28850,20
|
|
20240627,104200,1415045300,28850,28850,28850,28850,125
|
|
20240627,104100,1411439050,28850,28900,28900,28850,16
|
|
20240627,104000,1410976850,28900,28900,28900,28900,621
|
|
20240627,103900,1393029950,28950,28950,28950,28950,14
|
|
20240627,103800,1392624650,28900,29000,29000,28900,51
|
|
20240627,103700,1391150650,29000,28950,29000,28950,133
|
|
20240627,103600,1387299900,28950,28950,28950,28950,281
|
|
20240627,103500,1379164950,28950,28950,28950,28950,105
|
|
20240627,103400,1376125200,28950,28950,28950,28950,3
|
|
20240627,103300,1376038350,28950,28950,29000,28900,376
|
|
20240627,103200,1365148200,28950,28950,28950,28950,25
|
|
20240627,103100,1364424450,28950,28950,29000,28950,114
|
|
20240627,103000,1361122500,29000,29000,29000,29000,52
|
|
20240627,102900,1359614500,29000,29000,29000,29000,106
|
|
20240627,102800,1356540500,29000,29000,29000,29000,0
|
|
20240627,102700,1356540500,29000,29050,29050,28950,319
|
|
20240627,102600,1347289350,29000,29050,29050,29000,3
|
|
20240627,102500,1347202250,29050,29050,29100,29000,185
|
|
20240627,102400,1341827800,29050,29050,29050,29050,273
|
|
20240627,102300,1333897150,29100,29050,29100,29050,263
|
|
20240627,102200,1326246950,29100,29100,29100,29100,10
|
|
20240627,102100,1325955950,29050,29050,29100,29050,31
|
|
20240627,102000,1325054400,29050,29100,29100,29050,12
|
|
20240627,101900,1324705250,29050,29050,29100,29050,3
|
|
20240627,101800,1324618050,29100,29050,29100,29050,11
|
|
20240627,101700,1324298250,29050,29050,29050,29050,2
|
|
20240627,101600,1324240150,29100,29050,29100,29050,7
|
|
20240627,101500,1324036500,29050,29050,29050,29050,437
|
|
20240627,101400,1311341650,29050,29050,29050,29050,3
|
|
20240627,101300,1311254500,29050,29050,29050,29050,27
|
|
20240627,101200,1310470150,29050,29050,29050,29050,592
|
|
20240627,101100,1293272550,29050,29050,29050,29050,132
|
|
20240627,101000,1289437950,29050,29100,29100,29050,25
|
|
20240627,100900,1288711200,29100,29050,29100,29000,206
|
|
20240627,100800,1282727250,29100,29050,29100,29050,112
|
|
20240627,100700,1279473400,29050,29050,29100,29050,93
|
|
20240627,100600,1276771250,29100,29050,29100,29050,419
|
|
20240627,100500,1264597950,29050,29100,29100,29050,324
|
|
20240627,100400,1255180400,29100,29150,29150,29100,107
|
|
20240627,100300,1252064000,29150,29100,29150,29050,411
|
|
20240627,100200,1240090050,29150,29100,29150,29100,251
|
|
20240627,100100,1232775950,29200,29100,29200,29100,1046
|
|
20240627,100000,1202255200,29100,29100,29150,29100,276
|
|
20240627,095900,1194220800,29100,29200,29200,29100,192
|
|
20240627,095800,1188623150,29250,29250,29300,29200,918
|
|
20240627,095700,1161801950,29300,29200,29400,29150,1908
|
|
20240627,095600,1105974500,29150,28900,29300,28900,13076
|
|
20240627,095500,725986850,28900,28750,28900,28750,973
|
|
20240627,095400,697939650,28700,28750,28750,28700,17
|
|
20240627,095300,697450950,28750,28750,28750,28750,339
|
|
20240627,095200,687704700,28750,28750,28800,28750,28
|
|
20240627,095100,686899400,28800,28800,28800,28750,283
|
|
20240627,095000,678749050,28800,28800,28800,28800,227
|
|
20240627,094900,672211450,28800,28800,28800,28800,276
|
|
20240627,094800,664262650,28850,28900,28900,28850,1147
|
|
20240627,094700,631161200,28900,28850,28950,28850,2072
|
|
20240627,094600,571278400,28850,28800,28850,28800,2293
|
|
20240627,094500,505184600,28750,28700,28750,28700,1579
|
|
20240627,094400,459851350,28700,28750,28750,28700,569
|
|
20240627,094300,443517600,28750,28750,28750,28700,1461
|
|
20240627,094200,401558800,28750,28750,28750,28750,50
|
|
20240627,094100,400121300,28750,28750,28800,28750,278
|
|
20240627,094000,392128400,28800,28750,28800,28750,363
|
|
20240627,093900,381675150,28800,28750,28800,28750,145
|
|
20240627,093800,377504400,28800,28700,28850,28700,2283
|
|
20240627,093700,311823650,28700,28700,28700,28700,428
|
|
20240627,093600,299540050,28700,28700,28700,28700,981
|
|
20240627,093500,271385350,28700,28700,28700,28700,690
|
|
20240627,093400,251582350,28700,28650,28700,28650,424
|
|
20240627,093300,239413700,28700,28700,28750,28650,507
|
|
20240627,093200,224866550,28700,28700,28750,28650,677
|
|
20240627,093100,205431650,28650,28600,28700,28600,1457
|
|
20240627,093000,163721650,28600,28600,28600,28600,724
|
|
20240627,092900,143015250,28650,28500,28650,28500,658
|
|
20240627,092800,124201700,28550,28400,28550,28400,564
|
|
20240627,092700,108110850,28400,28500,28500,28400,234
|
|
20240627,092600,101462950,28450,28450,28450,28450,3
|
|
20240627,092500,101377600,28450,28450,28500,28450,68
|
|
20240627,092400,99442850,28450,28400,28450,28400,3
|
|
20240627,092300,99357550,28400,28400,28400,28400,1
|
|
20240627,092200,99329150,28450,28300,28450,28300,912
|
|
20240627,092100,73420300,28300,28300,28300,28300,400
|
|
20240627,092000,62100300,28400,28400,28400,28400,48
|
|
20240627,091900,60737100,28300,28300,28300,28300,1
|
|
20240627,091800,60708800,28350,28350,28350,28350,491
|
|
20240627,091700,46788950,28300,28300,28300,28300,2
|
|
20240627,091600,46732350,28350,28350,28350,28350,0
|
|
20240627,091500,46732350,28350,28300,28350,28300,425
|
|
20240627,091400,34702100,28300,28300,28300,28300,105
|
|
20240627,091300,31730600,28300,28300,28300,28300,41
|
|
20240627,091200,30570300,28300,28300,28350,28300,104
|
|
20240627,091100,27627050,28300,28300,28300,28300,2
|
|
20240627,091000,27570450,28350,28350,28350,28350,13
|
|
20240627,090900,27201900,28350,28350,28350,28350,3
|
|
20240627,090800,27116850,28350,28350,28350,28350,2
|
|
20240627,090700,27060150,28350,28300,28350,28300,24
|
|
20240627,090600,26380700,28300,28350,28350,28300,51
|
|
20240627,090500,24937350,28350,28400,28400,28350,7
|
|
20240627,090400,24738850,28300,28300,28300,28300,10
|
|
20240627,090300,24455850,28300,28300,28300,28300,442
|
|
20240627,090200,11947250,28300,28300,28300,28300,200
|
|
20240627,090100,6287250,28450,28450,28450,28450,0
|
|
20240627,090000,6287250,28450,28450,28450,28400,221
|