621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,191800,1800698800,24400,24400,24400,24400,1733
|
|
20240628,191700,1800698800,24400,24400,24400,24400,0
|
|
20240628,191600,1800698800,24400,24400,24400,24400,0
|
|
20240628,191500,1800698800,24400,24400,24400,24400,0
|
|
20240628,191400,1800698800,24400,24400,24400,24400,0
|
|
20240628,191300,1800698800,24400,24400,24400,24400,0
|
|
20240628,191200,1800698800,24400,24400,24400,24400,0
|
|
20240628,191100,1800698800,24400,24400,24400,24400,0
|
|
20240628,191000,1800698800,24400,24400,24400,24400,0
|
|
20240628,190900,1800698800,24400,24400,24400,24400,0
|
|
20240628,190800,1800698800,24400,24400,24400,24400,0
|
|
20240628,190700,1800698800,24400,24400,24400,24400,0
|
|
20240628,190600,1800698800,24400,24400,24400,24400,0
|
|
20240628,190500,1800698800,24400,24400,24400,24400,0
|
|
20240628,190400,1800698800,24400,24400,24400,24400,0
|
|
20240628,190300,1800698800,24400,24400,24400,24400,0
|
|
20240628,190200,1800698800,24400,24400,24400,24400,0
|
|
20240628,190100,1800698800,24400,24400,24400,24400,0
|
|
20240628,190000,1800698800,24400,24400,24400,24400,0
|
|
20240628,185900,1800698800,24400,24400,24400,24400,0
|
|
20240628,185800,1800698800,24400,24400,24400,24400,0
|
|
20240628,185700,1800698800,24400,24400,24400,24400,0
|
|
20240628,185600,1800698800,24400,24400,24400,24400,0
|
|
20240628,185500,1800698800,24400,24400,24400,24400,0
|
|
20240628,185400,1800698800,24400,24400,24400,24400,0
|
|
20240628,185300,1800698800,24400,24400,24400,24400,0
|
|
20240628,185200,1800698800,24400,24400,24400,24400,0
|
|
20240628,185100,1800698800,24400,24400,24400,24400,0
|
|
20240628,185000,1800698800,24400,24400,24400,24400,0
|
|
20240628,184900,1800698800,24400,24400,24400,24400,0
|
|
20240628,184800,1800698800,24400,24400,24400,24400,1733
|
|
20240628,184700,1800698800,24400,24400,24400,24400,0
|
|
20240628,184600,1800698800,24400,24400,24400,24400,0
|
|
20240628,184500,1800698800,24400,24400,24400,24400,0
|
|
20240628,184400,1800698800,24400,24400,24400,24400,0
|
|
20240628,184300,1800698800,24400,24400,24400,24400,0
|
|
20240628,184200,1800698800,24400,24400,24400,24400,0
|
|
20240628,184100,1800698800,24400,24400,24400,24400,0
|
|
20240628,184000,1800698800,24400,24400,24400,24400,0
|
|
20240628,183900,1800698800,24400,24400,24400,24400,0
|
|
20240628,183800,1800698800,24400,24400,24400,24400,0
|
|
20240628,183700,1800698800,24400,24400,24400,24400,0
|
|
20240628,183600,1800698800,24400,24400,24400,24400,0
|
|
20240628,183500,1800698800,24400,24400,24400,24400,0
|
|
20240628,183400,1800698800,24400,24400,24400,24400,0
|
|
20240628,183300,1800698800,24400,24400,24400,24400,0
|
|
20240628,183200,1800698800,24400,24400,24400,24400,0
|
|
20240628,183100,1800698800,24400,24400,24400,24400,0
|
|
20240628,183000,1800698800,24400,24400,24400,24400,0
|
|
20240628,182900,1800698800,24400,24400,24400,24400,0
|
|
20240628,182800,1800698800,24400,24400,24400,24400,0
|
|
20240628,182700,1800698800,24400,24400,24400,24400,0
|
|
20240628,182600,1800698800,24400,24400,24400,24400,0
|
|
20240628,182500,1800698800,24400,24400,24400,24400,0
|
|
20240628,182400,1800698800,24400,24400,24400,24400,0
|
|
20240628,182300,1800698800,24400,24400,24400,24400,0
|
|
20240628,182200,1800698800,24400,24400,24400,24400,0
|
|
20240628,182100,1800698800,24400,24400,24400,24400,0
|
|
20240628,182000,1800698800,24400,24400,24400,24400,0
|
|
20240628,181900,1800698800,24400,24400,24400,24400,0
|
|
20240628,181800,1800698800,24400,24400,24400,24400,1733
|
|
20240628,181700,1800698800,24400,24400,24400,24400,0
|
|
20240628,181600,1800698800,24400,24400,24400,24400,0
|
|
20240628,181500,1800698800,24400,24400,24400,24400,0
|
|
20240628,181400,1800698800,24400,24400,24400,24400,0
|
|
20240628,181300,1800698800,24400,24400,24400,24400,0
|
|
20240628,181200,1800698800,24400,24400,24400,24400,0
|
|
20240628,181100,1800698800,24400,24400,24400,24400,0
|
|
20240628,181000,1800698800,24400,24400,24400,24400,0
|
|
20240628,180900,1800698800,24400,24400,24400,24400,0
|
|
20240628,180800,1800698800,24400,24400,24400,24400,0
|
|
20240628,180700,1800698800,24400,24400,24400,24400,0
|
|
20240628,180600,1800698800,24400,24400,24400,24400,0
|
|
20240628,180500,1800698800,24400,24400,24400,24400,0
|
|
20240628,180400,1800698800,24400,24400,24400,24400,0
|
|
20240628,180300,1800698800,24400,24400,24400,24400,0
|
|
20240628,180200,1800698800,24400,24400,24400,24400,0
|
|
20240628,180100,1800698800,24400,24400,24400,24400,0
|
|
20240628,180000,1800698800,24400,24400,24400,24400,0
|
|
20240628,175900,1800698800,24400,24400,24400,24400,0
|
|
20240628,175800,1800698800,24400,24400,24400,24400,0
|
|
20240628,175700,1800698800,24400,24400,24400,24400,0
|
|
20240628,175600,1800698800,24400,24400,24400,24400,0
|
|
20240628,175500,1800698800,24400,24400,24400,24400,0
|
|
20240628,175400,1800698800,24400,24400,24400,24400,0
|
|
20240628,175300,1800698800,24400,24400,24400,24400,0
|
|
20240628,175200,1800698800,24400,24400,24400,24400,0
|
|
20240628,175100,1800698800,24400,24400,24400,24400,0
|
|
20240628,175000,1800698800,24400,24400,24400,24400,0
|
|
20240628,174900,1800698800,24400,24400,24400,24400,0
|
|
20240628,174800,1800698800,24400,24400,24400,24400,1733
|
|
20240628,174700,1800698800,24400,24400,24400,24400,0
|
|
20240628,174600,1800698800,24400,24400,24400,24400,0
|
|
20240628,174500,1800698800,24400,24400,24400,24400,0
|
|
20240628,174400,1800698800,24400,24400,24400,24400,0
|
|
20240628,174300,1800698800,24400,24400,24400,24400,0
|
|
20240628,174200,1800698800,24400,24400,24400,24400,0
|
|
20240628,174100,1800698800,24400,24400,24400,24400,0
|
|
20240628,174000,1800698800,24400,24400,24400,24400,0
|
|
20240628,173900,1800698800,24400,24400,24400,24400,0
|
|
20240628,173800,1800698800,24400,24400,24400,24400,0
|
|
20240628,173700,1800698800,24400,24400,24400,24400,0
|
|
20240628,173600,1800698800,24400,24400,24400,24400,0
|
|
20240628,173500,1800698800,24400,24400,24400,24400,0
|
|
20240628,173400,1800698800,24400,24400,24400,24400,0
|
|
20240628,173300,1800698800,24400,24400,24400,24400,0
|
|
20240628,173200,1800698800,24400,24400,24400,24400,0
|
|
20240628,173100,1800698800,24400,24400,24400,24400,0
|
|
20240628,173000,1800698800,24400,24400,24400,24400,0
|
|
20240628,172900,1800698800,24400,24400,24400,24400,0
|
|
20240628,172800,1800698800,24400,24400,24400,24400,0
|
|
20240628,172700,1800698800,24400,24400,24400,24400,0
|
|
20240628,172600,1800698800,24400,24400,24400,24400,0
|
|
20240628,172500,1800698800,24400,24400,24400,24400,0
|
|
20240628,172400,1800698800,24400,24400,24400,24400,0
|
|
20240628,172300,1800698800,24400,24400,24400,24400,0
|
|
20240628,172200,1800698800,24400,24400,24400,24400,0
|
|
20240628,172100,1800698800,24400,24400,24400,24400,0
|
|
20240628,172000,1800698800,24400,24400,24400,24400,0
|
|
20240628,171900,1800698800,24400,24400,24400,24400,0
|
|
20240628,171800,1800698800,24400,24400,24400,24400,1733
|
|
20240628,171700,1800698800,24400,24400,24400,24400,0
|
|
20240628,171600,1800698800,24400,24400,24400,24400,0
|
|
20240628,171500,1800698800,24400,24400,24400,24400,0
|
|
20240628,171400,1800698800,24400,24400,24400,24400,0
|
|
20240628,171300,1800698800,24400,24400,24400,24400,0
|
|
20240628,171200,1800698800,24400,24400,24400,24400,0
|
|
20240628,171100,1800698800,24400,24400,24400,24400,0
|
|
20240628,171000,1800698800,24400,24400,24400,24400,0
|
|
20240628,170900,1800698800,24400,24400,24400,24400,0
|
|
20240628,170800,1800698800,24400,24400,24400,24400,0
|
|
20240628,170700,1800698800,24400,24400,24400,24400,0
|
|
20240628,170600,1800698800,24400,24400,24400,24400,0
|
|
20240628,170500,1800698800,24400,24400,24400,24400,0
|
|
20240628,170400,1800698800,24400,24400,24400,24400,0
|
|
20240628,170300,1800698800,24400,24400,24400,24400,0
|
|
20240628,170200,1800698800,24400,24400,24400,24400,0
|
|
20240628,170100,1800698800,24400,24400,24400,24400,0
|
|
20240628,170000,1800698800,24400,24400,24400,24400,0
|
|
20240628,165900,1800698800,24400,24400,24400,24400,0
|
|
20240628,165800,1800698800,24400,24400,24400,24400,0
|
|
20240628,165700,1800698800,24400,24400,24400,24400,0
|
|
20240628,165600,1800698800,24400,24400,24400,24400,0
|
|
20240628,165500,1800698800,24400,24400,24400,24400,0
|
|
20240628,165400,1800698800,24400,24400,24400,24400,0
|
|
20240628,165300,1800698800,24400,24400,24400,24400,0
|
|
20240628,165200,1800698800,24400,24400,24400,24400,0
|
|
20240628,165100,1800698800,24400,24400,24400,24400,0
|
|
20240628,165000,1800698800,24400,24400,24400,24400,0
|
|
20240628,164900,1800698800,24400,24400,24400,24400,0
|
|
20240628,164800,1800698800,24400,24400,24400,24400,1733
|
|
20240628,164700,1800698800,24400,24400,24400,24400,0
|
|
20240628,164600,1800698800,24400,24400,24400,24400,0
|
|
20240628,164500,1800698800,24400,24400,24400,24400,0
|
|
20240628,164400,1800698800,24400,24400,24400,24400,0
|
|
20240628,164300,1800698800,24400,24400,24400,24400,0
|
|
20240628,164200,1800698800,24400,24400,24400,24400,0
|
|
20240628,164100,1800698800,24400,24400,24400,24400,0
|
|
20240628,164000,1800698800,24400,24400,24400,24400,0
|
|
20240628,163900,1800698800,24400,24400,24400,24400,0
|
|
20240628,163800,1800698800,24400,24400,24400,24400,0
|
|
20240628,163700,1800698800,24400,24400,24400,24400,0
|
|
20240628,163600,1800698800,24400,24400,24400,24400,0
|
|
20240628,163500,1800698800,24400,24400,24400,24400,0
|
|
20240628,163400,1800698800,24400,24400,24400,24400,0
|
|
20240628,163300,1800698800,24400,24400,24400,24400,0
|
|
20240628,163200,1800698800,24400,24400,24400,24400,0
|
|
20240628,163100,1800698800,24400,24400,24400,24400,0
|
|
20240628,163000,1800698800,24400,24400,24400,24400,0
|
|
20240628,162900,1800698800,24400,24400,24400,24400,0
|
|
20240628,162800,1800698800,24400,24400,24400,24400,0
|
|
20240628,162700,1800698800,24400,24400,24400,24400,0
|
|
20240628,162600,1800698800,24400,24400,24400,24400,0
|
|
20240628,162500,1800698800,24400,24400,24400,24400,0
|
|
20240628,162400,1800698800,24400,24400,24400,24400,0
|
|
20240628,162300,1800698800,24400,24400,24400,24400,0
|
|
20240628,162200,1800698800,24400,24400,24400,24400,0
|
|
20240628,162100,1800698800,24400,24400,24400,24400,0
|
|
20240628,162000,1800698800,24400,24400,24400,24400,0
|
|
20240628,161900,1800698800,24400,24400,24400,24400,0
|
|
20240628,161800,1800698800,24400,24400,24400,24400,1733
|
|
20240628,161700,1800698800,24400,24400,24400,24400,0
|
|
20240628,161600,1800698800,24400,24400,24400,24400,0
|
|
20240628,161500,1800698800,24400,24400,24400,24400,0
|
|
20240628,161400,1800698800,24400,24400,24400,24400,0
|
|
20240628,161300,1800698800,24400,24400,24400,24400,0
|
|
20240628,161200,1800698800,24400,24400,24400,24400,0
|
|
20240628,161100,1800698800,24400,24400,24400,24400,0
|
|
20240628,161000,1800698800,24400,24400,24400,24400,0
|
|
20240628,160900,1800698800,24400,24400,24400,24400,0
|
|
20240628,160800,1800698800,24400,24400,24400,24400,0
|
|
20240628,160700,1800698800,24400,24400,24400,24400,0
|
|
20240628,160600,1800698800,24400,24400,24400,24400,0
|
|
20240628,160500,1800698800,24400,24400,24400,24400,0
|
|
20240628,160400,1800698800,24400,24400,24400,24400,0
|
|
20240628,160300,1800698800,24400,24400,24400,24400,0
|
|
20240628,160200,1800698800,24400,24400,24400,24400,0
|
|
20240628,160100,1800698800,24400,24400,24400,24400,0
|
|
20240628,160000,1800698800,24400,24400,24400,24400,0
|
|
20240628,155900,1800698800,24400,24400,24400,24400,0
|
|
20240628,155800,1800698800,24400,24400,24400,24400,0
|
|
20240628,155700,1800698800,24400,24400,24400,24400,0
|
|
20240628,155600,1800698800,24400,24400,24400,24400,0
|
|
20240628,155500,1800698800,24400,24400,24400,24400,0
|
|
20240628,155400,1800698800,24400,24400,24400,24400,0
|
|
20240628,155300,1800698800,24400,24400,24400,24400,0
|
|
20240628,155200,1800698800,24400,24400,24400,24400,0
|
|
20240628,155100,1800698800,24400,24400,24400,24400,0
|
|
20240628,155000,1800698800,24400,24400,24400,24400,0
|
|
20240628,154900,1800698800,24400,24400,24400,24400,0
|
|
20240628,154800,1800698800,24400,24400,24400,24400,1733
|
|
20240628,154700,1800698800,24400,24400,24400,24400,0
|
|
20240628,154600,1800698800,24400,24400,24400,24400,0
|
|
20240628,154500,1800698800,24400,24400,24400,24400,0
|
|
20240628,154400,1800698800,24400,24400,24400,24400,0
|
|
20240628,154300,1800698800,24400,24400,24400,24400,0
|
|
20240628,154200,1800698800,24400,24400,24400,24400,0
|
|
20240628,154100,1800698800,24400,24400,24400,24400,0
|
|
20240628,154000,1800698800,24400,24400,24400,24400,0
|
|
20240628,153900,1800698800,24400,24400,24400,24400,0
|
|
20240628,153800,1800698800,24400,24400,24400,24400,0
|
|
20240628,153700,1800698800,24400,24400,24400,24400,0
|
|
20240628,153600,1800698800,24400,24400,24400,24400,0
|
|
20240628,153500,1800698800,24400,24400,24400,24400,0
|
|
20240628,153400,1800698800,24400,24400,24400,24400,0
|
|
20240628,153300,1800698800,24400,24400,24400,24400,0
|
|
20240628,153200,1800698800,24400,24400,24400,24400,0
|
|
20240628,153100,1800698800,24400,24400,24400,24400,0
|
|
20240628,153000,1800698800,24400,24400,24400,24400,1733
|
|
20240628,152900,1758413600,24450,24450,24450,24450,0
|
|
20240628,152800,1758413600,24450,24450,24450,24450,0
|
|
20240628,152700,1758413600,24450,24450,24450,24450,0
|
|
20240628,152600,1758413600,24450,24450,24450,24450,0
|
|
20240628,152500,1758413600,24450,24450,24450,24450,0
|
|
20240628,152400,1758413600,24450,24450,24450,24450,0
|
|
20240628,152300,1758413600,24450,24450,24450,24450,0
|
|
20240628,152200,1758413600,24450,24450,24450,24450,0
|
|
20240628,152100,1758413600,24450,24450,24450,24450,0
|
|
20240628,152000,1758413600,24450,24450,24450,24450,0
|
|
20240628,151900,1758413600,24450,24400,24450,24400,154
|
|
20240628,151800,1754655300,24400,24400,24450,24400,174
|
|
20240628,151700,1750408850,24400,24450,24450,24400,163
|
|
20240628,151600,1746431450,24450,24400,24450,24400,194
|
|
20240628,151500,1741697550,24450,24450,24450,24400,155
|
|
20240628,151400,1737913300,24450,24400,24450,24400,1330
|
|
20240628,151300,1705461150,24350,24350,24350,24350,168
|
|
20240628,151200,1701370350,24350,24350,24350,24350,314
|
|
20240628,151100,1693724450,24350,24350,24350,24350,80
|
|
20240628,151000,1691776450,24350,24350,24350,24350,73
|
|
20240628,150900,1689998900,24350,24350,24350,24350,297
|
|
20240628,150800,1682766950,24350,24400,24400,24350,68
|
|
20240628,150700,1681111100,24350,24350,24400,24300,829
|
|
20240628,150600,1660927750,24350,24400,24400,24300,566
|
|
20240628,150500,1647148700,24400,24350,24400,24350,558
|
|
20240628,150400,1633561350,24400,24350,24400,24350,105
|
|
20240628,150300,1631004300,24350,24450,24450,24350,85
|
|
20240628,150200,1628934300,24350,24400,24450,24300,5675
|
|
20240628,150100,1490806800,24450,24400,24450,24400,60
|
|
20240628,150000,1489342750,24400,24450,24450,24400,98
|
|
20240628,145900,1486950000,24450,24450,24450,24400,188
|
|
20240628,145800,1482362350,24450,24400,24450,24400,72
|
|
20240628,145700,1480605200,24400,24400,24450,24400,144
|
|
20240628,145600,1477091550,24450,24450,24450,24400,109
|
|
20240628,145500,1474429400,24400,24400,24450,24400,137
|
|
20240628,145400,1471086550,24400,24450,24450,24400,155
|
|
20240628,145300,1467300300,24450,24450,24450,24400,123
|
|
20240628,145200,1464298350,24400,24400,24400,24400,139
|
|
20240628,145100,1460906750,24400,24400,24400,24400,76
|
|
20240628,145000,1459052350,24400,24400,24400,24400,101
|
|
20240628,144900,1456587950,24400,24400,24450,24400,79
|
|
20240628,144800,1454660250,24450,24400,24450,24400,75
|
|
20240628,144700,1452830000,24450,24400,24450,24400,145
|
|
20240628,144600,1449291700,24450,24450,24450,24400,66
|
|
20240628,144500,1447681100,24450,24450,24450,24400,100
|
|
20240628,144400,1445240850,24450,24450,24450,24400,78
|
|
20240628,144300,1443337250,24400,24400,24450,24400,70
|
|
20240628,144200,1441629100,24450,24400,24450,24400,810
|
|
20240628,144100,1421864800,24450,24400,24450,24400,73
|
|
20240628,144000,1420083400,24450,24400,24450,24400,582
|
|
20240628,143900,1405881650,24450,24450,24450,24400,267
|
|
20240628,143800,1399366550,24400,24400,24450,24400,105
|
|
20240628,143700,1396803550,24400,24400,24400,24400,138
|
|
20240628,143600,1393436350,24450,24400,24450,24400,112
|
|
20240628,143500,1390701050,24400,24450,24450,24400,111
|
|
20240628,143400,1387992550,24400,24400,24400,24400,57
|
|
20240628,143300,1386601750,24400,24450,24450,24400,573
|
|
20240628,143200,1372619800,24450,24400,24450,24400,325
|
|
20240628,143100,1364679600,24450,24400,24450,24400,99
|
|
20240628,143000,1362263650,24450,24450,24450,24400,300
|
|
20240628,142900,1354932750,24450,24400,24450,24400,174
|
|
20240628,142800,1350687100,24400,24400,24400,24400,104
|
|
20240628,142700,1348149500,24450,24400,24450,24400,123
|
|
20240628,142600,1345148150,24450,24400,24450,24400,70
|
|
20240628,142500,1343440000,24450,24450,24450,24400,121
|
|
20240628,142400,1340485000,24450,24400,24450,24400,80
|
|
20240628,142300,1338532650,24400,24400,24400,24400,354
|
|
20240628,142200,1329895050,24400,24400,24400,24400,126
|
|
20240628,142100,1326820650,24400,24450,24450,24400,83
|
|
20240628,142000,1324795200,24450,24400,24450,24400,67
|
|
20240628,141900,1323160150,24400,24450,24450,24400,165
|
|
20240628,141800,1319129100,24400,24450,24450,24350,8296
|
|
20240628,141700,1116651200,24450,24450,24450,24450,340
|
|
20240628,141600,1108338200,24450,24450,24450,24450,67
|
|
20240628,141500,1106700050,24450,24450,24450,24450,134
|
|
20240628,141400,1103423750,24450,24450,24450,24450,67
|
|
20240628,141300,1101785600,24450,24450,24450,24450,102
|
|
20240628,141200,1099291700,24450,24450,24450,24450,128
|
|
20240628,141100,1096162100,24450,24450,24450,24450,63
|
|
20240628,141000,1094621750,24500,24450,24500,24450,63
|
|
20240628,140900,1093081350,24450,24450,24450,24450,63
|
|
20240628,140800,1091541000,24450,24450,24450,24450,92
|
|
20240628,140700,1089291600,24450,24450,24450,24450,200
|
|
20240628,140600,1084401600,24450,24450,24450,24450,82
|
|
20240628,140500,1082396700,24450,24450,24450,24450,70
|
|
20240628,140400,1080685200,24450,24450,24500,24450,633
|
|
20240628,140300,1065190300,24450,24450,24450,24450,81
|
|
20240628,140200,1063209850,24450,24500,24500,24450,133
|
|
20240628,140100,1059957950,24450,24450,24450,24450,82
|
|
20240628,140000,1057953050,24450,24450,24500,24450,70
|
|
20240628,135900,1056241250,24450,24450,24450,24450,69
|
|
20240628,135800,1054554200,24450,24450,24450,24450,82
|
|
20240628,135700,1052549300,24450,24450,24500,24450,123
|
|
20240628,135600,1049541800,24450,24450,24450,24450,86
|
|
20240628,135500,1047439100,24450,24450,24450,24450,74
|
|
20240628,135400,1045629800,24450,24450,24500,24450,7
|
|
20240628,135300,1045458600,24450,24450,24450,24450,69
|
|
20240628,135200,1043771550,24450,24450,24450,24450,8
|
|
20240628,135100,1043575950,24500,24500,24500,24500,34
|
|
20240628,135000,1042742950,24500,24500,24500,24500,752
|
|
20240628,134900,1024318950,24500,24450,24500,24450,281
|
|
20240628,134800,1017436000,24450,24450,24450,24450,6
|
|
20240628,134700,1017289300,24450,24500,24500,24450,6
|
|
20240628,134600,1017142500,24450,24450,24450,24450,38
|
|
20240628,134500,1016213400,24450,24450,24500,24450,41
|
|
20240628,134400,1015209400,24450,24450,24500,24450,194
|
|
20240628,134300,1010463600,24450,24450,24450,24450,9
|
|
20240628,134200,1010243550,24450,24450,24450,24450,52
|
|
20240628,134100,1008972150,24450,24450,24500,24450,17
|
|
20240628,134000,1008555950,24450,24500,24500,24450,15
|
|
20240628,133900,1008188700,24450,24450,24450,24450,343
|
|
20240628,133800,999802350,24450,24450,24450,24450,6
|
|
20240628,133700,999655650,24500,24500,24500,24500,1414
|
|
20240628,133600,965012650,24550,24500,24550,24500,43
|
|
20240628,133500,963957650,24500,24500,24500,24500,259
|
|
20240628,133400,957612150,24500,24500,24500,24500,44
|
|
20240628,133300,956534150,24500,24500,24500,24500,9
|
|
20240628,133200,956313650,24500,24500,24500,24500,14
|
|
20240628,133100,955970650,24500,24500,24500,24500,25
|
|
20240628,133000,955358150,24500,24500,24500,24500,37
|
|
20240628,132900,954451650,24500,24500,24500,24500,33
|
|
20240628,132800,953643150,24500,24500,24500,24500,9
|
|
20240628,132700,953422650,24500,24500,24500,24500,29
|
|
20240628,132600,952712150,24500,24500,24500,24500,13
|
|
20240628,132500,952393650,24500,24500,24500,24500,25
|
|
20240628,132400,951781150,24500,24500,24500,24500,24
|
|
20240628,132300,951193150,24500,24500,24500,24500,13
|
|
20240628,132200,950874650,24500,24500,24500,24500,25
|
|
20240628,132100,950262150,24500,24500,24500,24500,10
|
|
20240628,132000,950017150,24500,24500,24500,24500,4
|
|
20240628,131900,949919150,24500,24500,24500,24500,45
|
|
20240628,131800,948816650,24550,24500,24550,24500,5
|
|
20240628,131700,948694100,24500,24500,24500,24500,75
|
|
20240628,131600,946856600,24500,24500,24500,24500,520
|
|
20240628,131500,934116600,24500,24500,24550,24500,10
|
|
20240628,131400,933871550,24500,24500,24500,24500,23
|
|
20240628,131300,933308050,24500,24500,24500,24500,6
|
|
20240628,131200,933161050,24550,24550,24550,24550,1072
|
|
20240628,131100,906843450,24550,24550,24550,24550,25
|
|
20240628,131000,906229700,24550,24550,24600,24550,288
|
|
20240628,130900,899145600,24550,24550,24550,24550,33
|
|
20240628,130800,898335450,24550,24550,24550,24550,4
|
|
20240628,130700,898237250,24550,24550,24550,24550,26
|
|
20240628,130600,897598950,24600,24550,24600,24550,14
|
|
20240628,130500,897255200,24550,24550,24550,24550,23
|
|
20240628,130400,896690550,24550,24550,24550,24550,9
|
|
20240628,130300,896469600,24550,24550,24550,24550,14
|
|
20240628,130200,896125900,24550,24550,24550,24550,55
|
|
20240628,130100,894775650,24550,24550,24550,24550,4
|
|
20240628,130000,894677450,24550,24550,24600,24550,37
|
|
20240628,125900,893768600,24550,24550,24550,24550,133
|
|
20240628,125800,890503450,24600,24550,24600,24550,75
|
|
20240628,125700,888658650,24550,24550,24550,24550,53
|
|
20240628,125600,887357500,24600,24550,24600,24550,40
|
|
20240628,125500,886373750,24550,24600,24600,24550,5
|
|
20240628,125400,886250950,24600,24550,24600,24550,7
|
|
20240628,125300,886079050,24550,24550,24550,24550,12
|
|
20240628,125200,885784450,24550,24550,24550,24550,30
|
|
20240628,125100,885047950,24600,24550,24600,24550,30
|
|
20240628,125000,884310950,24600,24600,24600,24550,58
|
|
20240628,124900,882886700,24600,24600,24600,24600,135
|
|
20240628,124800,879565700,24600,24600,24600,24600,292
|
|
20240628,124700,872382500,24600,24600,24600,24600,32
|
|
20240628,124600,871595300,24600,24600,24600,24600,9
|
|
20240628,124500,871373900,24600,24600,24600,24600,23
|
|
20240628,124400,870808100,24600,24600,24600,24600,6
|
|
20240628,124300,870660500,24600,24600,24600,24600,32
|
|
20240628,124200,869873300,24600,24600,24600,24600,7
|
|
20240628,124100,869701100,24600,24600,24600,24600,7
|
|
20240628,124000,869528900,24600,24600,24600,24600,73
|
|
20240628,123900,867733100,24600,24600,24600,24600,35
|
|
20240628,123800,866872100,24600,24600,24600,24600,126
|
|
20240628,123700,863772500,24600,24600,24600,24600,13
|
|
20240628,123600,863452700,24600,24600,24600,24600,81
|
|
20240628,123500,861460100,24600,24600,24600,24600,25
|
|
20240628,123400,860845100,24600,24600,24600,24600,17
|
|
20240628,123300,860426900,24600,24600,24600,24600,43
|
|
20240628,123200,859369100,24600,24600,24600,24600,6
|
|
20240628,123100,859221500,24600,24600,24600,24600,5
|
|
20240628,123000,859098500,24600,24600,24600,24600,31
|
|
20240628,122900,858335900,24600,24600,24600,24600,188
|
|
20240628,122800,853711100,24600,24600,24600,24600,39
|
|
20240628,122700,852751700,24600,24600,24600,24600,13
|
|
20240628,122600,852431900,24600,24600,24600,24600,23
|
|
20240628,122500,851866100,24600,24600,24600,24600,6
|
|
20240628,122400,851718500,24600,24600,24600,24600,32
|
|
20240628,122300,850931300,24600,24600,24600,24600,37
|
|
20240628,122200,850021100,24600,24600,24600,24600,11
|
|
20240628,122100,849750500,24600,24550,24600,24550,769
|
|
20240628,122000,830834400,24600,24600,24600,24600,2
|
|
20240628,121900,830785200,24600,24500,24600,24500,384
|
|
20240628,121800,821358100,24500,24500,24500,24500,43
|
|
20240628,121700,820304600,24500,24500,24500,24500,18
|
|
20240628,121600,819863600,24500,24500,24500,24500,46
|
|
20240628,121500,818736600,24500,24500,24500,24500,129
|
|
20240628,121400,815576100,24500,24500,24500,24500,12
|
|
20240628,121300,815282100,24550,24500,24550,24500,329
|
|
20240628,121200,807205450,24500,24500,24500,24500,44
|
|
20240628,121100,806127450,24500,24500,24500,24500,56
|
|
20240628,121000,804755450,24500,24500,24500,24500,85
|
|
20240628,120900,802672950,24550,24500,24550,24500,14
|
|
20240628,120800,802329500,24550,24550,24550,24500,551
|
|
20240628,120700,788804700,24500,24500,24500,24500,11
|
|
20240628,120600,788535200,24500,24500,24500,24500,25
|
|
20240628,120500,787922700,24500,24500,24500,24500,9
|
|
20240628,120400,787702200,24500,24500,24500,24500,32
|
|
20240628,120300,786918200,24500,24500,24500,24500,6
|
|
20240628,120200,786771200,24500,24500,24500,24500,5
|
|
20240628,120100,786648700,24500,24550,24550,24500,32
|
|
20240628,120000,785864650,24500,24500,24500,24500,6
|
|
20240628,115900,785717650,24500,24500,24500,24500,29
|
|
20240628,115800,785007150,24500,24500,24500,24500,13
|
|
20240628,115700,784688650,24500,24500,24500,24500,5
|
|
20240628,115600,784566150,24550,24500,24550,24500,29
|
|
20240628,115500,783855400,24500,24500,24500,24500,9
|
|
20240628,115400,783634900,24500,24500,24500,24500,33
|
|
20240628,115300,782826400,24500,24500,24500,24500,9
|
|
20240628,115200,782605900,24500,24500,24500,24500,5
|
|
20240628,115100,782483400,24500,24500,24500,24500,31
|
|
20240628,115000,781723900,24500,24500,24500,24500,27
|
|
20240628,114900,781062400,24500,24550,24550,24500,64
|
|
20240628,114800,779494350,24500,24500,24500,24500,23
|
|
20240628,114700,778930850,24500,24500,24500,24500,10
|
|
20240628,114600,778685850,24550,24500,24550,24500,6
|
|
20240628,114500,778538800,24550,24500,24550,24500,13
|
|
20240628,114400,778220250,24500,24500,24500,24500,26
|
|
20240628,114300,777583250,24500,24500,24500,24500,5
|
|
20240628,114200,777460750,24500,24500,24550,24500,351
|
|
20240628,114100,768861100,24500,24550,24550,24500,19
|
|
20240628,114000,768395500,24500,24500,24500,24500,5
|
|
20240628,113900,768273000,24500,24500,24500,24500,25
|
|
20240628,113800,767660500,24500,24500,24500,24500,33
|
|
20240628,113700,766852000,24500,24550,24550,24500,7
|
|
20240628,113600,766680450,24500,24500,24500,24500,130
|
|
20240628,113500,763495450,24500,24500,24500,24500,29
|
|
20240628,113400,762784950,24550,24550,24550,24550,5
|
|
20240628,113300,762662200,24550,24550,24550,24550,4
|
|
20240628,113200,762564000,24500,24450,24500,24450,1215
|
|
20240628,113100,732798200,24450,24500,24500,24450,27
|
|
20240628,113000,732137400,24450,24450,24500,24450,1014
|
|
20240628,112900,707294850,24450,24450,24450,24450,25
|
|
20240628,112800,706683600,24500,24450,24500,24450,227
|
|
20240628,112700,701123450,24450,24450,24450,24450,61
|
|
20240628,112600,699632000,24450,24450,24450,24450,4
|
|
20240628,112500,699534200,24450,24450,24450,24450,14
|
|
20240628,112400,699191900,24450,24450,24450,24450,29
|
|
20240628,112300,698482850,24450,24450,24450,24450,89
|
|
20240628,112200,696306800,24450,24500,24500,24450,152
|
|
20240628,112100,692589400,24500,24500,24500,24450,11
|
|
20240628,112000,692320150,24450,24450,24450,24450,144
|
|
20240628,111900,688799350,24450,24450,24450,24450,6
|
|
20240628,111800,688652650,24450,24450,24450,24450,22
|
|
20240628,111700,688114750,24450,24450,24450,24450,82
|
|
20240628,111600,686109850,24450,24500,24500,24450,226
|
|
20240628,111500,680584100,24450,24500,24500,24450,457
|
|
20240628,111400,669387950,24500,24500,24500,24500,4
|
|
20240628,111300,669289950,24450,24450,24450,24450,662
|
|
20240628,111200,653104050,24400,24400,24400,24400,38
|
|
20240628,111100,652176850,24450,24450,24450,24400,511
|
|
20240628,111000,639708150,24450,24400,24450,24400,51
|
|
20240628,110900,638463700,24400,24400,24450,24400,29
|
|
20240628,110800,637755100,24450,24450,24450,24400,50
|
|
20240628,110700,636534950,24400,24450,24450,24400,155
|
|
20240628,110600,632747700,24400,24400,24450,24400,17
|
|
20240628,110500,632332550,24450,24450,24450,24400,144
|
|
20240628,110400,628817400,24400,24400,24400,24400,5
|
|
20240628,110300,628695400,24400,24400,24400,24400,5
|
|
20240628,110200,628573400,24400,24400,24400,24400,12
|
|
20240628,110100,628280600,24400,24400,24400,24400,4
|
|
20240628,110000,628183000,24400,24400,24400,24400,11
|
|
20240628,105900,627914600,24400,24450,24450,24400,90
|
|
20240628,105800,625714700,24450,24450,24450,24450,5
|
|
20240628,105700,625592450,24450,24450,24450,24450,508
|
|
20240628,105600,613171850,24450,24450,24450,24450,74
|
|
20240628,105500,611362550,24450,24450,24450,24450,10
|
|
20240628,105400,611118050,24450,24450,24450,24450,5
|
|
20240628,105300,610995800,24450,24450,24500,24450,96
|
|
20240628,105200,608648350,24450,24450,24450,24450,8
|
|
20240628,105100,608452750,24450,24450,24450,24450,19
|
|
20240628,105000,607988200,24450,24450,24450,24400,16
|
|
20240628,104900,607597250,24450,24450,24450,24450,30
|
|
20240628,104800,606863750,24450,24450,24450,24450,19
|
|
20240628,104700,606399200,24450,24400,24450,24400,100
|
|
20240628,104600,603956900,24400,24400,24400,24400,12
|
|
20240628,104500,603664100,24400,24450,24450,24400,21
|
|
20240628,104400,603150700,24400,24400,24400,24400,5
|
|
20240628,104300,603028700,24400,24400,24450,24400,16
|
|
20240628,104200,602637950,24400,24400,24400,24400,18
|
|
20240628,104100,602198750,24400,24400,24400,24400,6
|
|
20240628,104000,602052350,24450,24450,24450,24450,3
|
|
20240628,103900,601979000,24400,24400,24400,24400,269
|
|
20240628,103800,595415400,24400,24400,24450,24400,135
|
|
20240628,103700,592115800,24400,24450,24450,24400,422
|
|
20240628,103600,581798150,24450,24450,24450,24450,13
|
|
20240628,103500,581480300,24450,24500,24500,24450,8
|
|
20240628,103400,581284550,24450,24450,24450,24450,405
|
|
20240628,103300,571382300,24450,24450,24450,24450,12
|
|
20240628,103200,571088900,24450,24450,24450,24450,18
|
|
20240628,103100,570648800,24450,24450,24450,24450,11
|
|
20240628,103000,570379850,24450,24500,24500,24450,14
|
|
20240628,102900,570037050,24450,24450,24450,24450,1624
|
|
20240628,102800,530330250,24500,24450,24500,24450,97
|
|
20240628,102700,527958500,24450,24450,24450,24450,20
|
|
20240628,102600,527469500,24450,24500,24500,24450,51
|
|
20240628,102500,526220650,24450,24450,24450,24450,10
|
|
20240628,102400,525976150,24450,24450,24450,24450,18
|
|
20240628,102300,525536050,24450,24500,24500,24450,78
|
|
20240628,102200,523628700,24450,24500,24500,24450,29
|
|
20240628,102100,522918450,24500,24500,24500,24450,204
|
|
20240628,102000,517921450,24500,24500,24500,24500,12
|
|
20240628,101900,517627450,24500,24500,24500,24500,12
|
|
20240628,101800,517333450,24500,24550,24550,24500,63
|
|
20240628,101700,515789550,24550,24450,24550,24450,409
|
|
20240628,101600,505769500,24500,24450,24500,24450,25
|
|
20240628,101500,505158000,24450,24450,24450,24450,5
|
|
20240628,101400,505035750,24450,24450,24450,24450,5
|
|
20240628,101300,504913500,24450,24500,24500,24450,1052
|
|
20240628,101200,479139700,24500,24500,24500,24500,6
|
|
20240628,101100,478992700,24500,24500,24500,24500,404
|
|
20240628,101000,469094700,24550,24500,24550,24500,33
|
|
20240628,100900,468285200,24500,24500,24500,24500,5
|
|
20240628,100800,468162700,24500,24500,24500,24500,24
|
|
20240628,100700,467574700,24500,24500,24500,24500,242
|
|
20240628,100600,461645700,24500,24500,24550,24500,18
|
|
20240628,100500,461204200,24500,24500,24500,24450,622
|
|
20240628,100400,445965250,24500,24500,24500,24500,72
|
|
20240628,100300,444201250,24450,24450,24500,24450,409
|
|
20240628,100200,434181200,24450,24450,24450,24450,25
|
|
20240628,100100,433569950,24500,24450,24500,24450,9
|
|
20240628,100000,433349650,24500,24450,24500,24450,15
|
|
20240628,095900,432982850,24450,24500,24500,24450,355
|
|
20240628,095800,424294550,24500,24500,24500,24500,1305
|
|
20240628,095700,392322050,24500,24500,24500,24500,12
|
|
20240628,095600,392028050,24500,24500,24500,24500,11
|
|
20240628,095500,391758550,24500,24500,24500,24500,37
|
|
20240628,095400,390852050,24500,24500,24500,24500,11
|
|
20240628,095300,390582550,24500,24500,24500,24500,13
|
|
20240628,095200,390264050,24500,24500,24550,24500,30
|
|
20240628,095100,389529000,24500,24500,24500,24500,5
|
|
20240628,095000,389406500,24500,24500,24500,24500,111
|
|
20240628,094900,386687000,24500,24500,24500,24500,4
|
|
20240628,094800,386589000,24500,24500,24500,24500,5
|
|
20240628,094700,386466500,24500,24500,24500,24500,24
|
|
20240628,094600,385878500,24500,24500,24500,24500,304
|
|
20240628,094500,378430500,24500,24500,24500,24500,22
|
|
20240628,094400,377891500,24500,24500,24500,24500,583
|
|
20240628,094300,363608000,24550,24500,24550,24500,201
|
|
20240628,094200,358683450,24550,24500,24550,24500,41
|
|
20240628,094100,357677150,24500,24500,24500,24500,3
|
|
20240628,094000,357603650,24500,24550,24550,24500,1167
|
|
20240628,093900,329012050,24500,24500,24500,24500,5
|
|
20240628,093800,328889550,24500,24600,24600,24500,10
|
|
20240628,093700,328644300,24550,24550,24550,24550,695
|
|
20240628,093600,311582050,24600,24600,24600,24600,3
|
|
20240628,093500,311508250,24550,24550,24550,24550,0
|
|
20240628,093400,311508250,24550,24550,24600,24550,1159
|
|
20240628,093300,283004550,24600,24600,24600,24600,10
|
|
20240628,093200,282758550,24600,24600,24600,24600,1
|
|
20240628,093100,282733950,24500,24500,24500,24500,4
|
|
20240628,093000,282635950,24600,24600,24600,24600,2
|
|
20240628,092900,282586750,24500,24500,24500,24500,0
|
|
20240628,092800,282586750,24500,24600,24600,24500,3
|
|
20240628,092700,282513050,24500,24500,24500,24500,1
|
|
20240628,092600,282488550,24500,24600,24600,24500,775
|
|
20240628,092500,263479450,24600,24600,24600,24500,9
|
|
20240628,092400,263258150,24500,24500,24500,24500,1
|
|
20240628,092300,263233650,24500,24500,24500,24500,205
|
|
20240628,092200,258211150,24500,24550,24550,24500,7
|
|
20240628,092100,258039600,24600,24600,24600,24600,42
|
|
20240628,092000,257006400,24600,24600,24600,24600,11
|
|
20240628,091900,256735800,24500,24600,24600,24500,1215
|
|
20240628,091800,226908500,24550,24600,24600,24550,21
|
|
20240628,091700,226391950,24600,24550,24600,24550,535
|
|
20240628,091600,213256050,24500,24450,24500,24450,1010
|
|
20240628,091500,188511100,24450,24450,24450,24450,1
|
|
20240628,091400,188486650,24450,24450,24450,24450,1110
|
|
20240628,091300,161347150,24450,24450,24450,24450,1
|
|
20240628,091200,161322700,24450,24400,24450,24400,404
|
|
20240628,091100,151465050,24400,24400,24400,24400,161
|
|
20240628,091000,147536650,24400,24400,24400,24400,584
|
|
20240628,090900,133287050,24400,24400,24400,24400,444
|
|
20240628,090800,122453450,24450,24400,24450,24400,109
|
|
20240628,090700,119790950,24450,24450,24450,24400,135
|
|
20240628,090600,116495800,24450,24450,24500,24400,57
|
|
20240628,090500,115102250,24450,24500,24500,24450,1299
|
|
20240628,090400,83340550,24500,24500,24500,24450,887
|
|
20240628,090300,61613550,24500,24500,24550,24500,689
|
|
20240628,090200,44721450,24550,24550,24550,24550,225
|
|
20240628,090100,39197700,24600,24500,24600,24500,98
|
|
20240628,090000,36788600,24500,24650,24650,24500,1498
|