588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,184500,2716466350,27950,27950,27950,27950,3506
|
|
20240626,184400,2716466350,27950,27950,27950,27950,0
|
|
20240626,184300,2716466350,27950,27950,27950,27950,0
|
|
20240626,184200,2716466350,27950,27950,27950,27950,0
|
|
20240626,184100,2716466350,27950,27950,27950,27950,0
|
|
20240626,184000,2716466350,27950,27950,27950,27950,0
|
|
20240626,183900,2716466350,27950,27950,27950,27950,0
|
|
20240626,183800,2716466350,27950,27950,27950,27950,0
|
|
20240626,183700,2716466350,27950,27950,27950,27950,0
|
|
20240626,183600,2716466350,27950,27950,27950,27950,0
|
|
20240626,183500,2716466350,27950,27950,27950,27950,0
|
|
20240626,183400,2716466350,27950,27950,27950,27950,0
|
|
20240626,183300,2716466350,27950,27950,27950,27950,0
|
|
20240626,183200,2716466350,27950,27950,27950,27950,0
|
|
20240626,183100,2716466350,27950,27950,27950,27950,0
|
|
20240626,183000,2716466350,27950,27950,27950,27950,0
|
|
20240626,182900,2716466350,27950,27950,27950,27950,0
|
|
20240626,182800,2716466350,27950,27950,27950,27950,0
|
|
20240626,182700,2716466350,27950,27950,27950,27950,0
|
|
20240626,182600,2716466350,27950,27950,27950,27950,0
|
|
20240626,182500,2716466350,27950,27950,27950,27950,0
|
|
20240626,182400,2716466350,27950,27950,27950,27950,0
|
|
20240626,182300,2716466350,27950,27950,27950,27950,0
|
|
20240626,182200,2716466350,27950,27950,27950,27950,0
|
|
20240626,182100,2716466350,27950,27950,27950,27950,0
|
|
20240626,182000,2716466350,27950,27950,27950,27950,0
|
|
20240626,181900,2716466350,27950,27950,27950,27950,0
|
|
20240626,181800,2716466350,27950,27950,27950,27950,0
|
|
20240626,181700,2716466350,27950,27950,27950,27950,0
|
|
20240626,181600,2716466350,27950,27950,27950,27950,0
|
|
20240626,181500,2716466350,27950,27950,27950,27950,3506
|
|
20240626,181400,2716466350,27950,27950,27950,27950,0
|
|
20240626,181300,2716466350,27950,27950,27950,27950,0
|
|
20240626,181200,2716466350,27950,27950,27950,27950,0
|
|
20240626,181100,2716466350,27950,27950,27950,27950,0
|
|
20240626,181000,2716466350,27950,27950,27950,27950,0
|
|
20240626,180900,2716466350,27950,27950,27950,27950,0
|
|
20240626,180800,2716466350,27950,27950,27950,27950,0
|
|
20240626,180700,2716466350,27950,27950,27950,27950,0
|
|
20240626,180600,2716466350,27950,27950,27950,27950,0
|
|
20240626,180500,2716466350,27950,27950,27950,27950,0
|
|
20240626,180400,2716466350,27950,27950,27950,27950,0
|
|
20240626,180300,2716466350,27950,27950,27950,27950,0
|
|
20240626,180200,2716466350,27950,27950,27950,27950,0
|
|
20240626,180100,2716466350,27950,27950,27950,27950,0
|
|
20240626,180000,2716466350,27950,27950,27950,27950,0
|
|
20240626,175900,2716466350,27950,27950,27950,27950,0
|
|
20240626,175800,2716466350,27950,27950,27950,27950,0
|
|
20240626,175700,2716466350,27950,27950,27950,27950,0
|
|
20240626,175600,2716466350,27950,27950,27950,27950,0
|
|
20240626,175500,2716466350,27950,27950,27950,27950,0
|
|
20240626,175400,2716466350,27950,27950,27950,27950,0
|
|
20240626,175300,2716466350,27950,27950,27950,27950,0
|
|
20240626,175200,2716466350,27950,27950,27950,27950,0
|
|
20240626,175100,2716466350,27950,27950,27950,27950,0
|
|
20240626,175000,2716466350,27950,27950,27950,27950,0
|
|
20240626,174900,2716466350,27950,27950,27950,27950,0
|
|
20240626,174800,2716466350,27950,27950,27950,27950,0
|
|
20240626,174700,2716466350,27950,27950,27950,27950,0
|
|
20240626,174600,2716466350,27950,27950,27950,27950,0
|
|
20240626,174500,2716466350,27950,27950,27950,27950,3506
|
|
20240626,174400,2716466350,27950,27950,27950,27950,0
|
|
20240626,174300,2716466350,27950,27950,27950,27950,0
|
|
20240626,174200,2716466350,27950,27950,27950,27950,0
|
|
20240626,174100,2716466350,27950,27950,27950,27950,0
|
|
20240626,174000,2716466350,27950,27950,27950,27950,0
|
|
20240626,173900,2716466350,27950,27950,27950,27950,0
|
|
20240626,173800,2716466350,27950,27950,27950,27950,0
|
|
20240626,173700,2716466350,27950,27950,27950,27950,0
|
|
20240626,173600,2716466350,27950,27950,27950,27950,0
|
|
20240626,173500,2716466350,27950,27950,27950,27950,0
|
|
20240626,173400,2716466350,27950,27950,27950,27950,0
|
|
20240626,173300,2716466350,27950,27950,27950,27950,0
|
|
20240626,173200,2716466350,27950,27950,27950,27950,0
|
|
20240626,173100,2716466350,27950,27950,27950,27950,0
|
|
20240626,173000,2716466350,27950,27950,27950,27950,0
|
|
20240626,172900,2716466350,27950,27950,27950,27950,0
|
|
20240626,172800,2716466350,27950,27950,27950,27950,0
|
|
20240626,172700,2716466350,27950,27950,27950,27950,0
|
|
20240626,172600,2716466350,27950,27950,27950,27950,0
|
|
20240626,172500,2716466350,27950,27950,27950,27950,0
|
|
20240626,172400,2716466350,27950,27950,27950,27950,0
|
|
20240626,172300,2716466350,27950,27950,27950,27950,0
|
|
20240626,172200,2716466350,27950,27950,27950,27950,0
|
|
20240626,172100,2716466350,27950,27950,27950,27950,0
|
|
20240626,172000,2716466350,27950,27950,27950,27950,0
|
|
20240626,171900,2716466350,27950,27950,27950,27950,0
|
|
20240626,171800,2716466350,27950,27950,27950,27950,0
|
|
20240626,171700,2716466350,27950,27950,27950,27950,0
|
|
20240626,171600,2716466350,27950,27950,27950,27950,0
|
|
20240626,171500,2716466350,27950,27950,27950,27950,3506
|
|
20240626,171400,2716466350,27950,27950,27950,27950,0
|
|
20240626,171300,2716466350,27950,27950,27950,27950,0
|
|
20240626,171200,2716466350,27950,27950,27950,27950,0
|
|
20240626,171100,2716466350,27950,27950,27950,27950,0
|
|
20240626,171000,2716466350,27950,27950,27950,27950,0
|
|
20240626,170900,2716466350,27950,27950,27950,27950,0
|
|
20240626,170800,2716466350,27950,27950,27950,27950,0
|
|
20240626,170700,2716466350,27950,27950,27950,27950,0
|
|
20240626,170600,2716466350,27950,27950,27950,27950,0
|
|
20240626,170500,2716466350,27950,27950,27950,27950,0
|
|
20240626,170400,2716466350,27950,27950,27950,27950,0
|
|
20240626,170300,2716466350,27950,27950,27950,27950,0
|
|
20240626,170200,2716466350,27950,27950,27950,27950,0
|
|
20240626,170100,2716466350,27950,27950,27950,27950,0
|
|
20240626,170000,2716466350,27950,27950,27950,27950,0
|
|
20240626,165900,2716466350,27950,27950,27950,27950,0
|
|
20240626,165800,2716466350,27950,27950,27950,27950,0
|
|
20240626,165700,2716466350,27950,27950,27950,27950,0
|
|
20240626,165600,2716466350,27950,27950,27950,27950,0
|
|
20240626,165500,2716466350,27950,27950,27950,27950,0
|
|
20240626,165400,2716466350,27950,27950,27950,27950,0
|
|
20240626,165300,2716466350,27950,27950,27950,27950,0
|
|
20240626,165200,2716466350,27950,27950,27950,27950,0
|
|
20240626,165100,2716466350,27950,27950,27950,27950,0
|
|
20240626,165000,2716466350,27950,27950,27950,27950,0
|
|
20240626,164900,2716466350,27950,27950,27950,27950,0
|
|
20240626,164800,2716466350,27950,27950,27950,27950,0
|
|
20240626,164700,2716466350,27950,27950,27950,27950,0
|
|
20240626,164600,2716466350,27950,27950,27950,27950,0
|
|
20240626,164500,2716466350,27950,27950,27950,27950,3506
|
|
20240626,164400,2716466350,27950,27950,27950,27950,0
|
|
20240626,164300,2716466350,27950,27950,27950,27950,0
|
|
20240626,164200,2716466350,27950,27950,27950,27950,0
|
|
20240626,164100,2716466350,27950,27950,27950,27950,0
|
|
20240626,164000,2716466350,27950,27950,27950,27950,0
|
|
20240626,163900,2716466350,27950,27950,27950,27950,0
|
|
20240626,163800,2716466350,27950,27950,27950,27950,0
|
|
20240626,163700,2716466350,27950,27950,27950,27950,0
|
|
20240626,163600,2716466350,27950,27950,27950,27950,0
|
|
20240626,163500,2716466350,27950,27950,27950,27950,0
|
|
20240626,163400,2716466350,27950,27950,27950,27950,0
|
|
20240626,163300,2716466350,27950,27950,27950,27950,0
|
|
20240626,163200,2716466350,27950,27950,27950,27950,0
|
|
20240626,163100,2716466350,27950,27950,27950,27950,0
|
|
20240626,163000,2716466350,27950,27950,27950,27950,0
|
|
20240626,162900,2716466350,27950,27950,27950,27950,0
|
|
20240626,162800,2716466350,27950,27950,27950,27950,0
|
|
20240626,162700,2716466350,27950,27950,27950,27950,0
|
|
20240626,162600,2716466350,27950,27950,27950,27950,0
|
|
20240626,162500,2716466350,27950,27950,27950,27950,0
|
|
20240626,162400,2716466350,27950,27950,27950,27950,0
|
|
20240626,162300,2716466350,27950,27950,27950,27950,0
|
|
20240626,162200,2716466350,27950,27950,27950,27950,0
|
|
20240626,162100,2716466350,27950,27950,27950,27950,0
|
|
20240626,162000,2716466350,27950,27950,27950,27950,0
|
|
20240626,161900,2716466350,27950,27950,27950,27950,0
|
|
20240626,161800,2716466350,27950,27950,27950,27950,0
|
|
20240626,161700,2716466350,27950,27950,27950,27950,0
|
|
20240626,161600,2716466350,27950,27950,27950,27950,0
|
|
20240626,161500,2716466350,27950,27950,27950,27950,3506
|
|
20240626,161400,2716466350,27950,27950,27950,27950,0
|
|
20240626,161300,2716466350,27950,27950,27950,27950,0
|
|
20240626,161200,2716466350,27950,27950,27950,27950,0
|
|
20240626,161100,2716466350,27950,27950,27950,27950,0
|
|
20240626,161000,2716466350,27950,27950,27950,27950,0
|
|
20240626,160900,2716466350,27950,27950,27950,27950,0
|
|
20240626,160800,2716466350,27950,27950,27950,27950,0
|
|
20240626,160700,2716466350,27950,27950,27950,27950,0
|
|
20240626,160600,2716466350,27950,27950,27950,27950,0
|
|
20240626,160500,2716466350,27950,27950,27950,27950,0
|
|
20240626,160400,2716466350,27950,27950,27950,27950,0
|
|
20240626,160300,2716466350,27950,27950,27950,27950,0
|
|
20240626,160200,2716466350,27950,27950,27950,27950,0
|
|
20240626,160100,2716466350,27950,27950,27950,27950,0
|
|
20240626,160000,2716466350,27950,27950,27950,27950,0
|
|
20240626,155900,2716466350,27950,27950,27950,27950,0
|
|
20240626,155800,2716466350,27950,27950,27950,27950,0
|
|
20240626,155700,2716466350,27950,27950,27950,27950,0
|
|
20240626,155600,2716466350,27950,27950,27950,27950,0
|
|
20240626,155500,2716466350,27950,27950,27950,27950,0
|
|
20240626,155400,2716466350,27950,27950,27950,27950,0
|
|
20240626,155300,2716466350,27950,27950,27950,27950,0
|
|
20240626,155200,2716466350,27950,27950,27950,27950,0
|
|
20240626,155100,2716466350,27950,27950,27950,27950,0
|
|
20240626,155000,2716466350,27950,27950,27950,27950,0
|
|
20240626,154900,2716466350,27950,27950,27950,27950,0
|
|
20240626,154800,2716466350,27950,27950,27950,27950,0
|
|
20240626,154700,2716466350,27950,27950,27950,27950,0
|
|
20240626,154600,2716466350,27950,27950,27950,27950,0
|
|
20240626,154500,2716466350,27950,27950,27950,27950,3506
|
|
20240626,154400,2716466350,27950,27950,27950,27950,0
|
|
20240626,154300,2716466350,27950,27950,27950,27950,0
|
|
20240626,154200,2716466350,27950,27950,27950,27950,0
|
|
20240626,154100,2716466350,27950,27950,27950,27950,0
|
|
20240626,154000,2716466350,27950,27950,27950,27950,0
|
|
20240626,153900,2716466350,27950,27950,27950,27950,0
|
|
20240626,153800,2716466350,27950,27950,27950,27950,0
|
|
20240626,153700,2716466350,27950,27950,27950,27950,0
|
|
20240626,153600,2716466350,27950,27950,27950,27950,0
|
|
20240626,153500,2716466350,27950,27950,27950,27950,0
|
|
20240626,153400,2716466350,27950,27950,27950,27950,0
|
|
20240626,153300,2716466350,27950,27950,27950,27950,0
|
|
20240626,153200,2716466350,27950,27950,27950,27950,0
|
|
20240626,153100,2716466350,27950,27950,27950,27950,0
|
|
20240626,153000,2716466350,27950,27950,27950,27950,3506
|
|
20240626,152900,2618473650,27900,27900,27900,27900,0
|
|
20240626,152800,2618473650,27900,27900,27900,27900,0
|
|
20240626,152700,2618473650,27900,27900,27900,27900,0
|
|
20240626,152600,2618473650,27900,27900,27900,27900,0
|
|
20240626,152500,2618473650,27900,27900,27900,27900,0
|
|
20240626,152400,2618473650,27900,27900,27900,27900,0
|
|
20240626,152300,2618473650,27900,27900,27900,27900,0
|
|
20240626,152200,2618473650,27900,27900,27900,27900,0
|
|
20240626,152100,2618473650,27900,27900,27900,27900,0
|
|
20240626,152000,2618473650,27900,27900,27900,27900,0
|
|
20240626,151900,2618473650,27900,27950,27950,27900,198
|
|
20240626,151800,2612941250,27950,27900,27950,27900,68
|
|
20240626,151700,2611043050,27900,27950,27950,27900,262
|
|
20240626,151600,2603730650,27950,27950,27950,27900,571
|
|
20240626,151500,2587780100,27950,27950,27950,27900,1011
|
|
20240626,151400,2559570550,27900,27950,27950,27900,335
|
|
20240626,151300,2550221200,27950,27900,27950,27900,215
|
|
20240626,151200,2544220550,27900,27950,27950,27900,182
|
|
20240626,151100,2539140650,27950,27900,27950,27900,244
|
|
20240626,151000,2532330850,27900,27900,27950,27900,233
|
|
20240626,150900,2525830000,27950,27950,27950,27950,3
|
|
20240626,150800,2525746150,27900,27950,27950,27900,9
|
|
20240626,150700,2525494900,27950,27950,27950,27900,277
|
|
20240626,150600,2517757750,27950,27900,27950,27900,89
|
|
20240626,150500,2515271900,27950,27900,27950,27900,157
|
|
20240626,150400,2510891300,27900,27950,27950,27900,85
|
|
20240626,150300,2508518100,27950,27950,27950,27950,38
|
|
20240626,150200,2507456000,27950,27950,27950,27900,112
|
|
20240626,150100,2504328150,27900,27950,27950,27900,19
|
|
20240626,150000,2503797850,27900,27950,27950,27900,420
|
|
20240626,145900,2492078950,27950,27950,27950,27900,68
|
|
20240626,145800,2490180850,27950,27950,27950,27950,21
|
|
20240626,145700,2489593900,27950,27950,27950,27950,51
|
|
20240626,145600,2488168450,27900,27950,27950,27900,157
|
|
20240626,145500,2483785550,27950,27950,27950,27900,85
|
|
20240626,145400,2481413800,27950,27950,27950,27950,28
|
|
20240626,145300,2480631200,27950,27950,28000,27950,110
|
|
20240626,145200,2477556650,27950,27950,27950,27950,197
|
|
20240626,145100,2472050500,27950,27950,27950,27900,168
|
|
20240626,145000,2467361150,27950,27950,27950,27950,21
|
|
20240626,144900,2466774200,27950,27950,27950,27900,117
|
|
20240626,144800,2463509050,27950,27950,27950,27900,296
|
|
20240626,144700,2455248500,27950,27950,27950,27900,33
|
|
20240626,144600,2454326400,27950,27950,27950,27950,40
|
|
20240626,144500,2453208400,27950,27950,27950,27900,139
|
|
20240626,144400,2449325950,27950,27950,27950,27900,128
|
|
20240626,144300,2445752850,27950,27900,27950,27900,103
|
|
20240626,144200,2442877500,27950,27900,27950,27900,106
|
|
20240626,144100,2439917300,27950,27950,27950,27950,79
|
|
20240626,144000,2437709250,27900,27950,27950,27900,47
|
|
20240626,143900,2436395800,27950,27900,27950,27900,66
|
|
20240626,143800,2434553700,27900,28000,28000,27900,1123
|
|
20240626,143700,2403190700,27950,28000,28000,27950,68
|
|
20240626,143600,2401287700,28000,27950,28000,27950,14
|
|
20240626,143500,2400895950,27950,27950,27950,27950,255
|
|
20240626,143400,2393768700,28000,28000,28000,27950,12
|
|
20240626,143300,2393432800,28000,28000,28000,27950,26
|
|
20240626,143200,2392705300,28000,28000,28000,28000,5
|
|
20240626,143100,2392565300,28000,28000,28000,28000,35
|
|
20240626,143000,2391585300,28000,27950,28000,27950,437
|
|
20240626,142900,2379349900,28000,28000,28000,28000,4
|
|
20240626,142800,2379237900,28000,28000,28000,28000,34
|
|
20240626,142700,2378285900,28000,28000,28000,28000,9
|
|
20240626,142600,2378033900,28000,28000,28000,28000,15
|
|
20240626,142500,2377613900,27950,27950,27950,27950,6
|
|
20240626,142400,2377446200,27950,27950,27950,27950,0
|
|
20240626,142300,2377446200,27950,27950,27950,27950,50
|
|
20240626,142200,2376048700,27950,27950,27950,27950,355
|
|
20240626,142100,2366126450,27950,27950,27950,27950,0
|
|
20240626,142000,2366126450,27950,27950,27950,27950,0
|
|
20240626,141900,2366126450,27950,27950,27950,27950,0
|
|
20240626,141800,2366126450,27950,28000,28000,27950,91
|
|
20240626,141700,2363578500,28000,27950,28000,27950,232
|
|
20240626,141600,2357084600,27950,28000,28000,27950,123
|
|
20240626,141500,2353646700,27950,27950,27950,27950,533
|
|
20240626,141400,2338749350,27950,27950,27950,27950,1
|
|
20240626,141300,2338721400,27950,28000,28000,27950,170
|
|
20240626,141200,2333964900,28000,28000,28000,28000,15
|
|
20240626,141100,2333544900,28000,28000,28000,28000,12
|
|
20240626,141000,2333208900,28000,28000,28000,28000,2173
|
|
20240626,140900,2272364900,28050,28000,28050,28000,364
|
|
20240626,140800,2262155700,28050,28050,28050,28050,138
|
|
20240626,140700,2258284800,28050,28050,28050,28050,323
|
|
20240626,140600,2249224650,28000,28000,28000,28000,1
|
|
20240626,140500,2249196650,28050,28050,28050,28050,0
|
|
20240626,140400,2249196650,28050,28050,28050,28050,39
|
|
20240626,140300,2248102700,28050,28050,28050,28050,0
|
|
20240626,140200,2248102700,28050,28050,28050,28050,34
|
|
20240626,140100,2247149000,28050,28050,28050,28050,51
|
|
20240626,140000,2245718450,28000,28050,28050,28000,310
|
|
20240626,135900,2237037700,28100,28100,28100,28100,26
|
|
20240626,135800,2236307100,28000,28050,28050,28000,699
|
|
20240626,135700,2216701150,28050,28050,28050,28050,12
|
|
20240626,135600,2216364550,28000,28050,28050,28000,839
|
|
20240626,135500,2192833300,28000,28000,28050,28000,243
|
|
20240626,135400,2186027350,28000,28000,28000,28000,165
|
|
20240626,135300,2181407350,28000,28000,28000,28000,10
|
|
20240626,135200,2181127350,28000,28000,28000,28000,0
|
|
20240626,135100,2181127350,28000,28000,28000,28000,100
|
|
20240626,135000,2178327350,28000,28000,28000,28000,3
|
|
20240626,134900,2178243350,28050,28050,28050,28050,10
|
|
20240626,134800,2177962850,28050,28050,28050,28050,0
|
|
20240626,134700,2177962850,28050,28050,28050,28050,1
|
|
20240626,134600,2177934800,28050,28000,28050,28000,68
|
|
20240626,134500,2176030750,28000,28000,28050,28000,118
|
|
20240626,134400,2172725750,28000,28000,28000,28000,26
|
|
20240626,134300,2171997750,28050,28050,28050,28000,118
|
|
20240626,134200,2168688450,28000,28000,28000,28000,1
|
|
20240626,134100,2168660450,28000,28000,28000,28000,54
|
|
20240626,134000,2167148450,28000,28000,28000,28000,11
|
|
20240626,133900,2166840450,28000,28000,28000,28000,2
|
|
20240626,133800,2166784450,28000,28000,28000,28000,510
|
|
20240626,133700,2152504450,28000,28050,28050,28000,86
|
|
20240626,133600,2150095700,28000,28000,28000,28000,27
|
|
20240626,133500,2149339700,28000,28000,28000,28000,573
|
|
20240626,133400,2133295700,28000,28000,28000,28000,1
|
|
20240626,133300,2133267700,28000,28000,28000,28000,307
|
|
20240626,133200,2124671700,28050,28000,28050,28000,22
|
|
20240626,133100,2124055600,28050,28050,28050,28050,6
|
|
20240626,133000,2123887300,28000,28050,28050,28000,215
|
|
20240626,132900,2117865550,28050,28050,28050,28050,51
|
|
20240626,132800,2116435000,28050,28050,28050,28050,416
|
|
20240626,132700,2104766200,28050,28050,28050,28050,227
|
|
20240626,132600,2098398850,28050,28050,28050,28050,7
|
|
20240626,132500,2098202500,28050,28100,28100,28050,200
|
|
20240626,132400,2092591900,28050,28050,28050,28050,38
|
|
20240626,132300,2091526000,28050,28050,28050,28050,2
|
|
20240626,132200,2091469900,28000,28050,28050,28000,379
|
|
20240626,132100,2080856450,28050,28050,28050,28050,11
|
|
20240626,132000,2080547900,28050,28050,28050,28050,17
|
|
20240626,131900,2080071050,28050,28050,28050,28050,48
|
|
20240626,131800,2078724650,28050,28000,28050,28000,332
|
|
20240626,131700,2069428300,28050,28050,28050,28050,22
|
|
20240626,131600,2068811200,28000,28050,28050,28000,404
|
|
20240626,131500,2057480900,28050,28050,28050,28050,10
|
|
20240626,131400,2057200400,28050,28100,28100,28050,17
|
|
20240626,131300,2056723400,28100,28100,28100,28100,25
|
|
20240626,131200,2056020900,28050,28100,28100,28050,40
|
|
20240626,131100,2054898300,28100,28100,28100,28100,0
|
|
20240626,131000,2054898300,28100,28100,28100,28100,5
|
|
20240626,130900,2054757800,28050,28050,28050,28050,0
|
|
20240626,130800,2054757800,28050,28050,28050,28050,175
|
|
20240626,130700,2049849050,28050,28050,28050,28050,3
|
|
20240626,130600,2049764900,28050,28050,28050,28050,5
|
|
20240626,130500,2049624650,28050,28050,28050,28050,50
|
|
20240626,130400,2048222150,28000,28000,28000,28000,12
|
|
20240626,130300,2047886150,28050,28050,28050,28050,10
|
|
20240626,130200,2047605650,28050,28050,28050,28050,38
|
|
20240626,130100,2046539750,28100,28100,28100,28100,2
|
|
20240626,130000,2046483550,28100,28050,28100,28000,830
|
|
20240626,125900,2023228250,28150,28150,28150,28150,10
|
|
20240626,125800,2022946750,28150,28100,28150,28100,61
|
|
20240626,125700,2021231150,28100,28150,28150,28100,281
|
|
20240626,125600,2013327800,28150,28150,28150,28150,206
|
|
20240626,125500,2007528900,28150,28200,28200,28150,21
|
|
20240626,125400,2006936750,28150,28150,28200,28150,1242
|
|
20240626,125300,1971937450,28150,28150,28150,28150,100
|
|
20240626,125200,1969122450,28000,28150,28150,28000,1500
|
|
20240626,125100,1927075050,28200,28150,28200,28150,126
|
|
20240626,125000,1923526850,28200,28200,28200,28200,520
|
|
20240626,124900,1908862850,28150,28100,28150,28100,1606
|
|
20240626,124800,1863654000,28150,28100,28150,28100,70
|
|
20240626,124700,1861683750,28100,28050,28100,28050,1161
|
|
20240626,124600,1829061150,28050,28100,28100,28050,101
|
|
20240626,124500,1826228050,28050,28050,28050,28050,1
|
|
20240626,124400,1826200000,28050,28050,28050,28050,112
|
|
20240626,124300,1823058400,28050,28050,28050,28050,50
|
|
20240626,124200,1821655900,28050,28050,28050,28050,66
|
|
20240626,124100,1819804600,28050,28050,28050,28050,110
|
|
20240626,124000,1816719100,28050,28050,28050,28050,10
|
|
20240626,123900,1816438600,28050,28000,28050,28000,2793
|
|
20240626,123800,1738164450,28000,27950,28000,27950,1706
|
|
20240626,123700,1690479700,27950,27900,27950,27900,54
|
|
20240626,123600,1688970850,27900,27950,27950,27900,58
|
|
20240626,123500,1687351650,27900,27850,27900,27850,150
|
|
20240626,123400,1683168150,27900,27900,27900,27900,189
|
|
20240626,123300,1677895050,27900,27900,27900,27900,18
|
|
20240626,123200,1677392850,27900,27900,27900,27900,19
|
|
20240626,123100,1676862750,27900,27900,27900,27900,377
|
|
20240626,123000,1666344450,27900,27900,27900,27900,12
|
|
20240626,122900,1666009650,27900,27900,27900,27900,34
|
|
20240626,122800,1665061050,27900,27850,27900,27850,277
|
|
20240626,122700,1657333000,27850,27900,27900,27850,261
|
|
20240626,122600,1650061550,27900,27900,27900,27900,97
|
|
20240626,122500,1647355250,27900,27900,27900,27850,76
|
|
20240626,122400,1645236100,27900,27900,27900,27900,46
|
|
20240626,122300,1643952700,27900,27950,27950,27900,3159
|
|
20240626,122200,1555816050,27950,27950,27950,27950,9
|
|
20240626,122100,1555564500,27950,27950,27950,27950,22
|
|
20240626,122000,1554949600,27950,27950,27950,27900,67
|
|
20240626,121900,1553077050,27950,27900,27950,27900,13
|
|
20240626,121800,1552714300,27900,27900,27950,27900,416
|
|
20240626,121700,1541104400,27950,27950,27950,27950,86
|
|
20240626,121600,1538700700,27900,27950,27950,27900,35
|
|
20240626,121500,1537723700,27900,27900,27900,27900,52
|
|
20240626,121400,1536272900,27900,27950,27950,27900,50
|
|
20240626,121300,1534876000,27950,27950,27950,27900,7
|
|
20240626,121200,1534680550,27900,27900,27950,27900,44
|
|
20240626,121100,1533452700,27950,27950,27950,27950,100
|
|
20240626,121000,1530657700,27950,27950,27950,27950,0
|
|
20240626,120900,1530657700,27950,27950,27950,27950,19
|
|
20240626,120800,1530126650,27950,27950,27950,27900,20
|
|
20240626,120700,1529568100,27950,27950,27950,27950,199
|
|
20240626,120600,1524006050,27950,27950,27950,27950,184
|
|
20240626,120500,1518863250,27950,27950,27950,27950,82
|
|
20240626,120400,1516571350,27900,27950,27950,27900,545
|
|
20240626,120300,1501351150,28000,28000,28000,28000,16
|
|
20240626,120200,1500903150,28000,27950,28000,27900,1708
|
|
20240626,120100,1453185200,27950,27950,27950,27950,9
|
|
20240626,120000,1452933650,27900,27950,27950,27900,36
|
|
20240626,115900,1451927550,27950,27950,27950,27950,31
|
|
20240626,115800,1451061100,27950,27950,27950,27950,35
|
|
20240626,115700,1450082850,27950,27950,27950,27950,721
|
|
20240626,115600,1429930900,27950,27950,27950,27950,12
|
|
20240626,115500,1429595500,27950,27900,27950,27900,13
|
|
20240626,115400,1429232200,27950,27900,27950,27900,23
|
|
20240626,115300,1428589500,27950,27950,27950,27950,46
|
|
20240626,115200,1427303800,27900,27900,27900,27900,136
|
|
20240626,115100,1423509400,27950,27950,27950,27950,21
|
|
20240626,115000,1422922450,27950,27900,27950,27900,320
|
|
20240626,114900,1413991450,27950,27900,27950,27900,87
|
|
20240626,114800,1411563600,27900,27900,27900,27900,10
|
|
20240626,114700,1411284600,27900,27900,27900,27900,393
|
|
20240626,114600,1400319900,27950,27950,27950,27950,112
|
|
20240626,114500,1397189500,27950,27950,27950,27950,2
|
|
20240626,114400,1397133600,27950,27950,27950,27950,15
|
|
20240626,114300,1396714350,27950,27950,27950,27950,310
|
|
20240626,114200,1388049850,27950,27900,27950,27900,41
|
|
20240626,114100,1386904450,27950,27950,28000,27900,96
|
|
20240626,114000,1384220050,27900,27900,27950,27900,390
|
|
20240626,113900,1373325050,27900,27950,27950,27900,140
|
|
20240626,113800,1369414000,27950,27950,27950,27900,125
|
|
20240626,113700,1365925300,27950,27900,27950,27900,143
|
|
20240626,113600,1361929050,27900,27900,27900,27900,482
|
|
20240626,113500,1348481250,27900,27900,27900,27900,94
|
|
20240626,113400,1345858650,27950,27950,27950,27900,82
|
|
20240626,113300,1343568250,27950,27950,27950,27950,72
|
|
20240626,113200,1341555850,27950,27900,27950,27900,116
|
|
20240626,113100,1338319200,27900,27900,27900,27900,29
|
|
20240626,113000,1337510100,27950,27950,28000,27900,1311
|
|
20240626,112900,1300869350,27950,27950,27950,27950,249
|
|
20240626,112800,1293909800,27950,27950,27950,27950,380
|
|
20240626,112700,1283288800,27950,28000,28000,27950,105
|
|
20240626,112600,1280353800,27950,27950,27950,27950,35
|
|
20240626,112500,1279375550,27950,27950,27950,27950,20
|
|
20240626,112400,1278816550,28000,28000,28000,28000,0
|
|
20240626,112300,1278816550,28000,28000,28000,28000,15
|
|
20240626,112200,1278396550,28000,28000,28000,27950,598
|
|
20240626,112100,1261675400,27950,27950,27950,27950,281
|
|
20240626,112000,1253821450,28000,28000,28000,28000,18
|
|
20240626,111900,1253317450,27950,27950,27950,27950,2
|
|
20240626,111800,1253261550,28000,27950,28000,27950,182
|
|
20240626,111700,1248174600,27950,28000,28000,27950,16
|
|
20240626,111600,1247727350,28000,28000,28000,28000,22
|
|
20240626,111500,1247111350,28000,28000,28050,27950,858
|
|
20240626,111400,1223090400,28050,28050,28050,28050,92
|
|
20240626,111300,1220509800,28000,28000,28000,28000,208
|
|
20240626,111200,1214685800,28000,28000,28000,28000,12
|
|
20240626,111100,1214349800,28000,27950,28000,27950,125
|
|
20240626,111000,1210854800,27950,27950,27950,27950,231
|
|
20240626,110900,1204398350,28000,27950,28000,27950,202
|
|
20240626,110800,1198752350,27950,27950,28000,27950,41
|
|
20240626,110700,1197605400,28000,28000,28000,28000,100
|
|
20240626,110600,1194805400,28000,28000,28000,28000,166
|
|
20240626,110500,1190157400,27950,27950,27950,27950,0
|
|
20240626,110400,1190157400,27950,28000,28000,27950,12
|
|
20240626,110300,1189821900,28000,28000,28000,28000,191
|
|
20240626,110200,1184473900,27950,27950,27950,27950,0
|
|
20240626,110100,1184473900,27950,28000,28050,27950,58
|
|
20240626,110000,1182849850,27950,28000,28000,27950,20
|
|
20240626,105900,1182290800,28000,28000,28000,28000,2
|
|
20240626,105800,1182234800,27950,27950,28000,27950,226
|
|
20240626,105700,1175913100,27950,28000,28000,27950,43
|
|
20240626,105600,1174710950,28000,28000,28000,28000,87
|
|
20240626,105500,1172274950,27950,27950,27950,27950,45
|
|
20240626,105400,1171017200,28000,27950,28000,27950,6
|
|
20240626,105300,1170849450,28000,28000,28000,28000,0
|
|
20240626,105200,1170849450,28000,28000,28000,27950,136
|
|
20240626,105100,1167047950,28000,28000,28000,28000,137
|
|
20240626,105000,1163211950,28000,28000,28000,28000,0
|
|
20240626,104900,1163211950,28000,28000,28000,28000,82
|
|
20240626,104800,1160915950,28000,28050,28050,28000,195
|
|
20240626,104700,1155453400,28050,28050,28050,28050,135
|
|
20240626,104600,1151666650,28050,28050,28050,28050,0
|
|
20240626,104500,1151666650,28050,28050,28100,28050,119
|
|
20240626,104400,1148326200,28000,28050,28050,28000,104
|
|
20240626,104300,1145412350,28000,28000,28000,28000,40
|
|
20240626,104200,1144292350,28000,28000,28000,28000,26
|
|
20240626,104100,1143564350,27950,27950,27950,27950,143
|
|
20240626,104000,1139567500,27950,27950,27950,27950,0
|
|
20240626,103900,1139567500,27950,28000,28000,27950,22
|
|
20240626,103800,1138952500,28000,28000,28000,28000,70
|
|
20240626,103700,1136992500,28000,28000,28000,28000,50
|
|
20240626,103600,1135592500,28050,28050,28100,28000,216
|
|
20240626,103500,1129534200,28000,28000,28000,28000,0
|
|
20240626,103400,1129534200,28000,28000,28000,28000,0
|
|
20240626,103300,1129534200,28000,28000,28000,28000,322
|
|
20240626,103200,1120518200,27950,27950,27950,27950,0
|
|
20240626,103100,1120518200,27950,27950,27950,27950,0
|
|
20240626,103000,1120518200,27950,27950,27950,27950,2
|
|
20240626,102900,1120462300,27950,27950,27950,27950,0
|
|
20240626,102800,1120462300,27950,27950,27950,27950,0
|
|
20240626,102700,1120462300,27950,27950,27950,27950,116
|
|
20240626,102600,1117220100,27950,27950,27950,27950,72
|
|
20240626,102500,1115207700,27950,27950,27950,27950,37
|
|
20240626,102400,1114173550,27950,27950,27950,27950,121
|
|
20240626,102300,1110791600,27950,27950,27950,27950,43
|
|
20240626,102200,1109589750,27950,27950,27950,27950,3
|
|
20240626,102100,1109505900,27950,27950,27950,27950,10
|
|
20240626,102000,1109226400,27950,27950,27950,27950,0
|
|
20240626,101900,1109226400,27950,28000,28000,27950,438
|
|
20240626,101800,1096984250,27950,27950,27950,27950,20
|
|
20240626,101700,1096425250,27950,28000,28000,27950,779
|
|
20240626,101600,1074652150,28000,27950,28000,27950,150
|
|
20240626,101500,1070457150,27950,28000,28000,27950,44
|
|
20240626,101400,1069227250,28000,28000,28000,28000,1181
|
|
20240626,101300,1036159250,28000,28050,28050,28000,3
|
|
20240626,101200,1036075200,28050,28000,28050,28000,34
|
|
20240626,101100,1035123050,28000,28050,28050,28000,106
|
|
20240626,101000,1032153550,28000,28000,28000,28000,21
|
|
20240626,100900,1031565550,28000,28000,28000,28000,170
|
|
20240626,100800,1026805550,28000,28000,28000,28000,3
|
|
20240626,100700,1026721550,28050,28100,28100,28050,127
|
|
20240626,100600,1023159150,28050,28100,28100,28050,222
|
|
20240626,100500,1016932000,28050,28050,28050,28050,170
|
|
20240626,100400,1012163500,28050,28050,28100,28050,209
|
|
20240626,100300,1006301000,28050,28050,28050,28050,201
|
|
20240626,100200,1000662950,28050,28050,28050,28050,98
|
|
20240626,100100,997914050,28050,28100,28100,28050,95
|
|
20240626,100000,995246150,28100,28100,28100,28100,27
|
|
20240626,095900,994487450,28050,28050,28050,28050,136
|
|
20240626,095800,990672650,28050,28050,28050,28000,1079
|
|
20240626,095700,960459200,28000,28050,28050,28000,321
|
|
20240626,095600,951466300,28050,28050,28050,28050,36
|
|
20240626,095500,950456500,28050,28050,28100,28000,234
|
|
20240626,095400,943894200,28050,28050,28050,28000,418
|
|
20240626,095300,932186050,28000,28050,28050,28000,63
|
|
20240626,095200,930420800,28050,28100,28100,28050,116
|
|
20240626,095100,927165300,28100,28150,28150,28100,291
|
|
20240626,095000,918985100,28150,28150,28150,28150,46
|
|
20240626,094900,917690200,28100,28100,28150,28100,159
|
|
20240626,094800,913222000,28050,28000,28050,28000,554
|
|
20240626,094700,897706050,28000,28000,28000,27950,263
|
|
20240626,094600,890343100,28000,28000,28000,28000,25
|
|
20240626,094500,889643100,28000,28000,28000,28000,170
|
|
20240626,094400,884883100,28000,28000,28000,28000,258
|
|
20240626,094300,877659100,28000,28000,28000,28000,812
|
|
20240626,094200,854923100,27950,28000,28000,27950,207
|
|
20240626,094100,849130700,28000,28000,28000,28000,10
|
|
20240626,094000,848850700,27950,28000,28000,27950,109
|
|
20240626,093900,845799900,28000,28000,28050,28000,316
|
|
20240626,093800,836941900,27950,28050,28050,27950,441
|
|
20240626,093700,824597450,28050,28050,28050,28050,96
|
|
20240626,093600,821904650,28050,28050,28050,28050,123
|
|
20240626,093500,818454500,28050,28050,28100,28050,587
|
|
20240626,093400,801976800,28000,27900,28000,27900,628
|
|
20240626,093300,784392900,27850,27900,27950,27850,1272
|
|
20240626,093200,748895550,27850,27850,27900,27850,1345
|
|
20240626,093100,711437250,27850,27850,27850,27800,111
|
|
20240626,093000,708348400,27800,27850,27850,27800,662
|
|
20240626,092900,689942700,27850,27850,27850,27800,687
|
|
20240626,092800,670834850,27800,27850,27850,27800,1554
|
|
20240626,092700,627567850,27900,27900,27900,27850,116
|
|
20240626,092600,624331700,27900,27850,27900,27850,349
|
|
20240626,092500,614611200,27900,27900,27900,27900,65
|
|
20240626,092400,612797700,27900,27900,27900,27900,1
|
|
20240626,092300,612769800,27850,27850,27850,27850,100
|
|
20240626,092200,609984800,27850,27850,27850,27850,230
|
|
20240626,092100,603579300,27850,27950,27950,27850,229
|
|
20240626,092000,597188950,27850,27900,27900,27850,444
|
|
20240626,091900,584802800,28000,27850,28000,27850,1525
|
|
20240626,091800,542228850,27850,27800,27850,27800,1543
|
|
20240626,091700,499323950,27800,27850,27850,27800,445
|
|
20240626,091600,486935700,27800,27800,27850,27800,513
|
|
20240626,091500,472652950,27800,27850,27850,27800,214
|
|
20240626,091400,466702050,27850,27850,27900,27800,1477
|
|
20240626,091300,425599950,27850,27800,27850,27800,613
|
|
20240626,091200,408551400,27800,27850,27850,27800,500
|
|
20240626,091100,394650450,27800,27850,27850,27800,300
|
|
20240626,091000,386298800,27850,27850,27850,27800,530
|
|
20240626,090900,371550050,27800,27800,27850,27800,317
|
|
20240626,090800,362721950,27800,27850,27850,27800,85
|
|
20240626,090700,360357350,27850,27850,27850,27800,479
|
|
20240626,090600,347038350,27800,27850,27900,27750,2407
|
|
20240626,090500,280136550,27850,27850,27950,27850,1891
|
|
20240626,090400,227457100,27850,27900,27900,27800,735
|
|
20240626,090300,206965800,27900,27800,27900,27800,640
|
|
20240626,090200,189137850,27850,27850,27850,27800,586
|
|
20240626,090100,172821400,27850,27950,27950,27800,2319
|
|
20240626,090000,108126800,27950,27900,28050,27900,3873
|