589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184600,2794808500,27500,27500,27500,27500,4145
|
|
20240702,184500,2794808500,27500,27500,27500,27500,0
|
|
20240702,184400,2794808500,27500,27500,27500,27500,0
|
|
20240702,184300,2794808500,27500,27500,27500,27500,0
|
|
20240702,184200,2794808500,27500,27500,27500,27500,0
|
|
20240702,184100,2794808500,27500,27500,27500,27500,0
|
|
20240702,184000,2794808500,27500,27500,27500,27500,0
|
|
20240702,183900,2794808500,27500,27500,27500,27500,0
|
|
20240702,183800,2794808500,27500,27500,27500,27500,0
|
|
20240702,183700,2794808500,27500,27500,27500,27500,0
|
|
20240702,183600,2794808500,27500,27500,27500,27500,0
|
|
20240702,183500,2794808500,27500,27500,27500,27500,0
|
|
20240702,183400,2794808500,27500,27500,27500,27500,0
|
|
20240702,183300,2794808500,27500,27500,27500,27500,0
|
|
20240702,183200,2794808500,27500,27500,27500,27500,0
|
|
20240702,183100,2794808500,27500,27500,27500,27500,0
|
|
20240702,183000,2794808500,27500,27500,27500,27500,0
|
|
20240702,182900,2794808500,27500,27500,27500,27500,0
|
|
20240702,182800,2794808500,27500,27500,27500,27500,0
|
|
20240702,182700,2794808500,27500,27500,27500,27500,0
|
|
20240702,182600,2794808500,27500,27500,27500,27500,0
|
|
20240702,182500,2794808500,27500,27500,27500,27500,0
|
|
20240702,182400,2794808500,27500,27500,27500,27500,0
|
|
20240702,182300,2794808500,27500,27500,27500,27500,0
|
|
20240702,182200,2794808500,27500,27500,27500,27500,0
|
|
20240702,182100,2794808500,27500,27500,27500,27500,0
|
|
20240702,182000,2794808500,27500,27500,27500,27500,0
|
|
20240702,181900,2794808500,27500,27500,27500,27500,0
|
|
20240702,181800,2794808500,27500,27500,27500,27500,0
|
|
20240702,181700,2794808500,27500,27500,27500,27500,0
|
|
20240702,181600,2794808500,27500,27500,27500,27500,4145
|
|
20240702,181500,2794808500,27500,27500,27500,27500,0
|
|
20240702,181400,2794808500,27500,27500,27500,27500,0
|
|
20240702,181300,2794808500,27500,27500,27500,27500,0
|
|
20240702,181200,2794808500,27500,27500,27500,27500,0
|
|
20240702,181100,2794808500,27500,27500,27500,27500,0
|
|
20240702,181000,2794808500,27500,27500,27500,27500,0
|
|
20240702,180900,2794808500,27500,27500,27500,27500,0
|
|
20240702,180800,2794808500,27500,27500,27500,27500,0
|
|
20240702,180700,2794808500,27500,27500,27500,27500,0
|
|
20240702,180600,2794808500,27500,27500,27500,27500,0
|
|
20240702,180500,2794808500,27500,27500,27500,27500,0
|
|
20240702,180400,2794808500,27500,27500,27500,27500,0
|
|
20240702,180300,2794808500,27500,27500,27500,27500,0
|
|
20240702,180200,2794808500,27500,27500,27500,27500,0
|
|
20240702,180100,2794808500,27500,27500,27500,27500,0
|
|
20240702,180000,2794808500,27500,27500,27500,27500,0
|
|
20240702,175900,2794808500,27500,27500,27500,27500,0
|
|
20240702,175800,2794808500,27500,27500,27500,27500,0
|
|
20240702,175700,2794808500,27500,27500,27500,27500,0
|
|
20240702,175600,2794808500,27500,27500,27500,27500,0
|
|
20240702,175500,2794808500,27500,27500,27500,27500,0
|
|
20240702,175400,2794808500,27500,27500,27500,27500,0
|
|
20240702,175300,2794808500,27500,27500,27500,27500,0
|
|
20240702,175200,2794808500,27500,27500,27500,27500,0
|
|
20240702,175100,2794808500,27500,27500,27500,27500,0
|
|
20240702,175000,2794808500,27500,27500,27500,27500,0
|
|
20240702,174900,2794808500,27500,27500,27500,27500,0
|
|
20240702,174800,2794808500,27500,27500,27500,27500,0
|
|
20240702,174700,2794808500,27500,27500,27500,27500,0
|
|
20240702,174600,2794808500,27500,27500,27500,27500,4145
|
|
20240702,174500,2794808500,27500,27500,27500,27500,0
|
|
20240702,174400,2794808500,27500,27500,27500,27500,0
|
|
20240702,174300,2794808500,27500,27500,27500,27500,0
|
|
20240702,174200,2794808500,27500,27500,27500,27500,0
|
|
20240702,174100,2794808500,27500,27500,27500,27500,0
|
|
20240702,174000,2794808500,27500,27500,27500,27500,0
|
|
20240702,173900,2794808500,27500,27500,27500,27500,0
|
|
20240702,173800,2794808500,27500,27500,27500,27500,0
|
|
20240702,173700,2794808500,27500,27500,27500,27500,0
|
|
20240702,173600,2794808500,27500,27500,27500,27500,0
|
|
20240702,173500,2794808500,27500,27500,27500,27500,0
|
|
20240702,173400,2794808500,27500,27500,27500,27500,0
|
|
20240702,173300,2794808500,27500,27500,27500,27500,0
|
|
20240702,173200,2794808500,27500,27500,27500,27500,0
|
|
20240702,173100,2794808500,27500,27500,27500,27500,0
|
|
20240702,173000,2794808500,27500,27500,27500,27500,0
|
|
20240702,172900,2794808500,27500,27500,27500,27500,0
|
|
20240702,172800,2794808500,27500,27500,27500,27500,0
|
|
20240702,172700,2794808500,27500,27500,27500,27500,0
|
|
20240702,172600,2794808500,27500,27500,27500,27500,0
|
|
20240702,172500,2794808500,27500,27500,27500,27500,0
|
|
20240702,172400,2794808500,27500,27500,27500,27500,0
|
|
20240702,172300,2794808500,27500,27500,27500,27500,0
|
|
20240702,172200,2794808500,27500,27500,27500,27500,0
|
|
20240702,172100,2794808500,27500,27500,27500,27500,0
|
|
20240702,172000,2794808500,27500,27500,27500,27500,0
|
|
20240702,171900,2794808500,27500,27500,27500,27500,0
|
|
20240702,171800,2794808500,27500,27500,27500,27500,0
|
|
20240702,171700,2794808500,27500,27500,27500,27500,0
|
|
20240702,171600,2794808500,27500,27500,27500,27500,4145
|
|
20240702,171500,2794808500,27500,27500,27500,27500,0
|
|
20240702,171400,2794808500,27500,27500,27500,27500,0
|
|
20240702,171300,2794808500,27500,27500,27500,27500,0
|
|
20240702,171200,2794808500,27500,27500,27500,27500,0
|
|
20240702,171100,2794808500,27500,27500,27500,27500,0
|
|
20240702,171000,2794808500,27500,27500,27500,27500,0
|
|
20240702,170900,2794808500,27500,27500,27500,27500,0
|
|
20240702,170800,2794808500,27500,27500,27500,27500,0
|
|
20240702,170700,2794808500,27500,27500,27500,27500,0
|
|
20240702,170600,2794808500,27500,27500,27500,27500,0
|
|
20240702,170500,2794808500,27500,27500,27500,27500,0
|
|
20240702,170400,2794808500,27500,27500,27500,27500,0
|
|
20240702,170300,2794808500,27500,27500,27500,27500,0
|
|
20240702,170200,2794808500,27500,27500,27500,27500,0
|
|
20240702,170100,2794808500,27500,27500,27500,27500,0
|
|
20240702,170000,2794808500,27500,27500,27500,27500,0
|
|
20240702,165900,2794808500,27500,27500,27500,27500,0
|
|
20240702,165800,2794808500,27500,27500,27500,27500,0
|
|
20240702,165700,2794808500,27500,27500,27500,27500,0
|
|
20240702,165600,2794808500,27500,27500,27500,27500,0
|
|
20240702,165500,2794808500,27500,27500,27500,27500,0
|
|
20240702,165400,2794808500,27500,27500,27500,27500,0
|
|
20240702,165300,2794808500,27500,27500,27500,27500,0
|
|
20240702,165200,2794808500,27500,27500,27500,27500,0
|
|
20240702,165100,2794808500,27500,27500,27500,27500,0
|
|
20240702,165000,2794808500,27500,27500,27500,27500,0
|
|
20240702,164900,2794808500,27500,27500,27500,27500,0
|
|
20240702,164800,2794808500,27500,27500,27500,27500,0
|
|
20240702,164700,2794808500,27500,27500,27500,27500,0
|
|
20240702,164600,2794808500,27500,27500,27500,27500,4145
|
|
20240702,164500,2794808500,27500,27500,27500,27500,0
|
|
20240702,164400,2794808500,27500,27500,27500,27500,0
|
|
20240702,164300,2794808500,27500,27500,27500,27500,0
|
|
20240702,164200,2794808500,27500,27500,27500,27500,0
|
|
20240702,164100,2794808500,27500,27500,27500,27500,0
|
|
20240702,164000,2794808500,27500,27500,27500,27500,0
|
|
20240702,163900,2794808500,27500,27500,27500,27500,0
|
|
20240702,163800,2794808500,27500,27500,27500,27500,0
|
|
20240702,163700,2794808500,27500,27500,27500,27500,0
|
|
20240702,163600,2794808500,27500,27500,27500,27500,0
|
|
20240702,163500,2794808500,27500,27500,27500,27500,0
|
|
20240702,163400,2794808500,27500,27500,27500,27500,0
|
|
20240702,163300,2794808500,27500,27500,27500,27500,0
|
|
20240702,163200,2794808500,27500,27500,27500,27500,0
|
|
20240702,163100,2794808500,27500,27500,27500,27500,0
|
|
20240702,163000,2794808500,27500,27500,27500,27500,0
|
|
20240702,162900,2794808500,27500,27500,27500,27500,0
|
|
20240702,162800,2794808500,27500,27500,27500,27500,0
|
|
20240702,162700,2794808500,27500,27500,27500,27500,0
|
|
20240702,162600,2794808500,27500,27500,27500,27500,0
|
|
20240702,162500,2794808500,27500,27500,27500,27500,0
|
|
20240702,162400,2794808500,27500,27500,27500,27500,0
|
|
20240702,162300,2794808500,27500,27500,27500,27500,0
|
|
20240702,162200,2794808500,27500,27500,27500,27500,0
|
|
20240702,162100,2794808500,27500,27500,27500,27500,0
|
|
20240702,162000,2794808500,27500,27500,27500,27500,0
|
|
20240702,161900,2794808500,27500,27500,27500,27500,0
|
|
20240702,161800,2794808500,27500,27500,27500,27500,0
|
|
20240702,161700,2794808500,27500,27500,27500,27500,0
|
|
20240702,161600,2794808500,27500,27500,27500,27500,4145
|
|
20240702,161500,2794808500,27500,27500,27500,27500,0
|
|
20240702,161400,2794808500,27500,27500,27500,27500,0
|
|
20240702,161300,2794808500,27500,27500,27500,27500,0
|
|
20240702,161200,2794808500,27500,27500,27500,27500,0
|
|
20240702,161100,2794808500,27500,27500,27500,27500,0
|
|
20240702,161000,2794808500,27500,27500,27500,27500,0
|
|
20240702,160900,2794808500,27500,27500,27500,27500,0
|
|
20240702,160800,2794808500,27500,27500,27500,27500,0
|
|
20240702,160700,2794808500,27500,27500,27500,27500,0
|
|
20240702,160600,2794808500,27500,27500,27500,27500,0
|
|
20240702,160500,2794808500,27500,27500,27500,27500,0
|
|
20240702,160400,2794808500,27500,27500,27500,27500,0
|
|
20240702,160300,2794808500,27500,27500,27500,27500,0
|
|
20240702,160200,2794808500,27500,27500,27500,27500,0
|
|
20240702,160100,2794808500,27500,27500,27500,27500,0
|
|
20240702,160000,2794808500,27500,27500,27500,27500,0
|
|
20240702,155900,2794808500,27500,27500,27500,27500,0
|
|
20240702,155800,2794808500,27500,27500,27500,27500,0
|
|
20240702,155700,2794808500,27500,27500,27500,27500,0
|
|
20240702,155600,2794808500,27500,27500,27500,27500,0
|
|
20240702,155500,2794808500,27500,27500,27500,27500,0
|
|
20240702,155400,2794808500,27500,27500,27500,27500,0
|
|
20240702,155300,2794808500,27500,27500,27500,27500,0
|
|
20240702,155200,2794808500,27500,27500,27500,27500,0
|
|
20240702,155100,2794808500,27500,27500,27500,27500,0
|
|
20240702,155000,2794808500,27500,27500,27500,27500,0
|
|
20240702,154900,2794808500,27500,27500,27500,27500,0
|
|
20240702,154800,2794808500,27500,27500,27500,27500,0
|
|
20240702,154700,2794808500,27500,27500,27500,27500,0
|
|
20240702,154600,2794808500,27500,27500,27500,27500,4145
|
|
20240702,154500,2794808500,27500,27500,27500,27500,0
|
|
20240702,154400,2794808500,27500,27500,27500,27500,0
|
|
20240702,154300,2794808500,27500,27500,27500,27500,0
|
|
20240702,154200,2794808500,27500,27500,27500,27500,0
|
|
20240702,154100,2794808500,27500,27500,27500,27500,0
|
|
20240702,154000,2794808500,27500,27500,27500,27500,0
|
|
20240702,153900,2794808500,27500,27500,27500,27500,0
|
|
20240702,153800,2794808500,27500,27500,27500,27500,0
|
|
20240702,153700,2794808500,27500,27500,27500,27500,0
|
|
20240702,153600,2794808500,27500,27500,27500,27500,0
|
|
20240702,153500,2794808500,27500,27500,27500,27500,0
|
|
20240702,153400,2794808500,27500,27500,27500,27500,0
|
|
20240702,153300,2794808500,27500,27500,27500,27500,0
|
|
20240702,153200,2794808500,27500,27500,27500,27500,0
|
|
20240702,153100,2794808500,27500,27500,27500,27500,0
|
|
20240702,153000,2794808500,27500,27500,27500,27500,4145
|
|
20240702,152900,2680821000,27550,27550,27550,27550,0
|
|
20240702,152800,2680821000,27550,27550,27550,27550,0
|
|
20240702,152700,2680821000,27550,27550,27550,27550,0
|
|
20240702,152600,2680821000,27550,27550,27550,27550,0
|
|
20240702,152500,2680821000,27550,27550,27550,27550,0
|
|
20240702,152400,2680821000,27550,27550,27550,27550,0
|
|
20240702,152300,2680821000,27550,27550,27550,27550,0
|
|
20240702,152200,2680821000,27550,27550,27550,27550,0
|
|
20240702,152100,2680821000,27550,27550,27550,27550,0
|
|
20240702,152000,2680821000,27550,27550,27550,27550,0
|
|
20240702,151900,2680821000,27550,27550,27650,27550,188
|
|
20240702,151800,2675641050,27550,27550,27650,27500,1253
|
|
20240702,151700,2641066500,27550,27550,27600,27550,263
|
|
20240702,151600,2633818350,27550,27550,27550,27500,1202
|
|
20240702,151500,2600738050,27500,27500,27550,27500,85
|
|
20240702,151400,2598397850,27500,27500,27550,27500,748
|
|
20240702,151300,2577814000,27500,27500,27550,27500,605
|
|
20240702,151200,2561164300,27500,27550,27550,27500,921
|
|
20240702,151100,2535805700,27500,27550,27600,27500,1671
|
|
20240702,151000,2489769300,27600,27600,27600,27550,4091
|
|
20240702,150900,2376903250,27650,27650,27650,27600,61
|
|
20240702,150800,2375218750,27600,27650,27650,27600,162
|
|
20240702,150700,2370745550,27600,27650,27650,27600,615
|
|
20240702,150600,2353744300,27650,27700,27700,27650,52
|
|
20240702,150500,2352305150,27700,27650,27700,27600,1217
|
|
20240702,150400,2318665550,27650,27650,27650,27600,610
|
|
20240702,150300,2301825050,27650,27600,27650,27600,138
|
|
20240702,150200,2298013750,27650,27600,27650,27600,61
|
|
20240702,150100,2296327350,27600,27650,27650,27600,317
|
|
20240702,150000,2287577950,27650,27650,27650,27600,331
|
|
20240702,145900,2278429950,27650,27650,27650,27650,15
|
|
20240702,145800,2278015200,27650,27650,27650,27650,57
|
|
20240702,145700,2276439150,27600,27650,27650,27600,56
|
|
20240702,145600,2274893150,27650,27650,27650,27650,250
|
|
20240702,145500,2267980650,27650,27650,27650,27650,50
|
|
20240702,145400,2266598150,27650,27650,27650,27650,110
|
|
20240702,145300,2263556650,27650,27650,27650,27650,27
|
|
20240702,145200,2262810100,27650,27650,27650,27650,66
|
|
20240702,145100,2260985200,27650,27650,27650,27650,442
|
|
20240702,145000,2248763900,27650,27650,27650,27600,276
|
|
20240702,144900,2241135000,27650,27650,27650,27650,62
|
|
20240702,144800,2239420700,27650,27650,27650,27650,6
|
|
20240702,144700,2239254800,27650,27700,27700,27650,650
|
|
20240702,144600,2221281600,27700,27700,27700,27700,116
|
|
20240702,144500,2218068400,27700,27700,27700,27700,121
|
|
20240702,144400,2214716700,27650,27700,27700,27650,4
|
|
20240702,144300,2214606000,27700,27700,27700,27700,52
|
|
20240702,144200,2213165600,27700,27650,27700,27650,5
|
|
20240702,144100,2213027250,27650,27650,27700,27650,176
|
|
20240702,144000,2208160150,27650,27650,27650,27650,3
|
|
20240702,143900,2208077200,27650,27650,27650,27650,1
|
|
20240702,143800,2208049550,27650,27650,27700,27650,843
|
|
20240702,143700,2184703350,27650,27650,27650,27650,49
|
|
20240702,143600,2183348500,27700,27700,27700,27600,576
|
|
20240702,143500,2167420750,27700,27700,27700,27700,5
|
|
20240702,143400,2167282250,27700,27700,27700,27700,34
|
|
20240702,143300,2166340450,27700,27700,27700,27700,1
|
|
20240702,143200,2166312750,27700,27700,27700,27700,126
|
|
20240702,143100,2162822550,27700,27700,27700,27700,6
|
|
20240702,143000,2162656350,27700,27650,27700,27650,5
|
|
20240702,142900,2162517950,27650,27650,27650,27650,130
|
|
20240702,142800,2158923450,27650,27700,27700,27650,181
|
|
20240702,142700,2153910050,27750,27700,27750,27600,3379
|
|
20240702,142600,2060559600,27700,27750,27750,27700,51
|
|
20240702,142500,2059146350,27700,27700,27750,27700,185
|
|
20240702,142400,2054021750,27700,27700,27700,27700,308
|
|
20240702,142300,2045490150,27700,27700,27700,27700,0
|
|
20240702,142200,2045490150,27700,27700,27700,27700,120
|
|
20240702,142100,2042166150,27750,27750,27750,27750,11
|
|
20240702,142000,2041860900,27750,27750,27750,27750,0
|
|
20240702,141900,2041860900,27750,27750,27750,27750,220
|
|
20240702,141800,2035755900,27700,27700,27700,27700,10
|
|
20240702,141700,2035478900,27700,27700,27700,27700,50
|
|
20240702,141600,2034093900,27700,27700,27700,27700,10
|
|
20240702,141500,2033816900,27700,27700,27700,27700,78
|
|
20240702,141400,2031656300,27700,27700,27700,27700,0
|
|
20240702,141300,2031656300,27700,27700,27700,27700,0
|
|
20240702,141200,2031656300,27700,27700,27700,27700,75
|
|
20240702,141100,2029578800,27700,27700,27700,27700,0
|
|
20240702,141000,2029578800,27700,27700,27700,27700,3
|
|
20240702,140900,2029495700,27700,27700,27700,27700,474
|
|
20240702,140800,2016365900,27700,27700,27700,27700,20
|
|
20240702,140700,2015811900,27700,27700,27700,27700,22
|
|
20240702,140600,2015202500,27700,27700,27700,27700,71
|
|
20240702,140500,2013235800,27700,27750,27750,27700,66
|
|
20240702,140400,2011405850,27750,27750,27750,27750,0
|
|
20240702,140300,2011405850,27750,27750,27750,27750,3
|
|
20240702,140200,2011322600,27700,27700,27700,27700,300
|
|
20240702,140100,2003012600,27700,27700,27700,27700,6
|
|
20240702,140000,2002846400,27700,27700,27700,27700,30
|
|
20240702,135900,2002015400,27700,27700,27700,27700,0
|
|
20240702,135800,2002015400,27700,27700,27700,27700,9
|
|
20240702,135700,2001766100,27700,27700,27700,27700,60
|
|
20240702,135600,2000104100,27700,27700,27700,27700,0
|
|
20240702,135500,2000104100,27700,27700,27700,27700,112
|
|
20240702,135400,1997001700,27700,27700,27700,27700,59
|
|
20240702,135300,1995367400,27700,27700,27750,27700,17
|
|
20240702,135200,1994896450,27700,27650,27700,27650,661
|
|
20240702,135100,1976619750,27650,27650,27650,27650,100
|
|
20240702,135000,1973854750,27650,27650,27650,27650,1000
|
|
20240702,134900,1946204750,27650,27700,27700,27650,361
|
|
20240702,134800,1936206000,27700,27750,27750,27700,4
|
|
20240702,134700,1936095150,27750,27750,27750,27750,36
|
|
20240702,134600,1935096150,27750,27750,27750,27750,0
|
|
20240702,134500,1935096150,27750,27700,27750,27700,21
|
|
20240702,134400,1934513700,27750,27750,27750,27750,2
|
|
20240702,134300,1934458200,27750,27750,27750,27750,1
|
|
20240702,134200,1934430450,27750,27750,27750,27750,9
|
|
20240702,134100,1934180700,27750,27750,27750,27750,29
|
|
20240702,134000,1933375950,27700,27750,27750,27700,16
|
|
20240702,133900,1932932100,27750,27750,27750,27750,2
|
|
20240702,133800,1932876600,27750,27750,27750,27750,12
|
|
20240702,133700,1932543600,27700,27700,27700,27700,0
|
|
20240702,133600,1932543600,27700,27700,27700,27700,15
|
|
20240702,133500,1932128100,27700,27700,27700,27700,215
|
|
20240702,133400,1926172600,27700,27700,27700,27700,65
|
|
20240702,133300,1924372100,27700,27700,27700,27700,28
|
|
20240702,133200,1923596500,27700,27700,27700,27700,4
|
|
20240702,133100,1923485700,27700,27750,27750,27650,1325
|
|
20240702,133000,1886814600,27750,27750,27750,27750,10
|
|
20240702,132900,1886537100,27750,27700,27750,27700,77
|
|
20240702,132800,1884400400,27700,27750,27750,27700,551
|
|
20240702,132700,1869133950,27750,27750,27750,27750,5
|
|
20240702,132600,1868995200,27700,27700,27750,27700,10
|
|
20240702,132500,1868717950,27700,27700,27750,27700,64
|
|
20240702,132400,1866944800,27750,27750,27750,27750,13
|
|
20240702,132300,1866584050,27700,27750,27750,27700,519
|
|
20240702,132200,1852207400,27700,27750,27750,27700,46
|
|
20240702,132100,1850930950,27750,27750,27750,27750,6
|
|
20240702,132000,1850764450,27750,27750,27750,27750,80
|
|
20240702,131900,1848544450,27750,27750,27750,27750,73
|
|
20240702,131800,1846518700,27750,27750,27750,27750,0
|
|
20240702,131700,1846518700,27750,27750,27750,27750,5
|
|
20240702,131600,1846379950,27750,27750,27750,27750,10
|
|
20240702,131500,1846102450,27700,27700,27750,27700,166
|
|
20240702,131400,1841503950,27750,27700,27750,27700,514
|
|
20240702,131300,1827266000,27700,27700,27700,27700,1132
|
|
20240702,131200,1795909600,27700,27700,27700,27700,19
|
|
20240702,131100,1795383300,27750,27700,27750,27700,294
|
|
20240702,131000,1787239450,27700,27700,27700,27700,40
|
|
20240702,130900,1786131450,27750,27750,27750,27750,308
|
|
20240702,130800,1777584450,27750,27750,27750,27750,0
|
|
20240702,130700,1777584450,27750,27750,27750,27750,29
|
|
20240702,130600,1776779700,27800,27800,27800,27800,0
|
|
20240702,130500,1776779700,27800,27800,27800,27800,22
|
|
20240702,130400,1776168100,27800,27800,27800,27800,1
|
|
20240702,130300,1776140300,27750,27750,27750,27750,48
|
|
20240702,130200,1774808300,27750,27750,27750,27750,0
|
|
20240702,130100,1774808300,27750,27750,27750,27750,20
|
|
20240702,130000,1774253300,27750,27750,27750,27750,20
|
|
20240702,125900,1773698300,27700,27700,27700,27700,0
|
|
20240702,125800,1773698300,27700,27750,27750,27700,312
|
|
20240702,125700,1765055800,27750,27700,27800,27700,35
|
|
20240702,125600,1764085500,27750,27750,27750,27750,83
|
|
20240702,125500,1761782250,27750,27750,27750,27750,35
|
|
20240702,125400,1760811000,27750,27750,27750,27750,120
|
|
20240702,125300,1757481000,27750,27750,27750,27700,178
|
|
20240702,125200,1752546400,27750,27750,27750,27750,2
|
|
20240702,125100,1752490900,27750,27750,27750,27750,9
|
|
20240702,125000,1752241150,27750,27750,27750,27750,21
|
|
20240702,124900,1751658400,27750,27700,27750,27700,202
|
|
20240702,124800,1746062500,27750,27800,27800,27750,519
|
|
20240702,124700,1731660150,27800,27800,27800,27800,1
|
|
20240702,124600,1731632350,27800,27800,27800,27800,5
|
|
20240702,124500,1731493350,27800,27800,27800,27800,60
|
|
20240702,124400,1729825350,27800,27800,27800,27800,0
|
|
20240702,124300,1729825350,27800,27750,27800,27750,182
|
|
20240702,124200,1724766000,27800,27800,27800,27800,0
|
|
20240702,124100,1724766000,27800,27750,27800,27750,82
|
|
20240702,124000,1722490400,27800,27800,27800,27800,54
|
|
20240702,123900,1720989200,27800,27800,27800,27800,22
|
|
20240702,123800,1720377600,27800,27800,27800,27800,3
|
|
20240702,123700,1720294200,27750,27750,27750,27750,28
|
|
20240702,123600,1719517200,27750,27750,27800,27750,76
|
|
20240702,123500,1717405700,27750,27750,27750,27700,147
|
|
20240702,123400,1713326800,27750,27750,27750,27750,12
|
|
20240702,123300,1712993800,27750,27750,27750,27750,4
|
|
20240702,123200,1712882800,27750,27750,27750,27750,40
|
|
20240702,123100,1711772800,27700,27750,27750,27700,107
|
|
20240702,123000,1708803850,27750,27750,27750,27700,363
|
|
20240702,122900,1698732100,27750,27750,27750,27750,392
|
|
20240702,122800,1687854100,27750,27700,27750,27700,90
|
|
20240702,122700,1685361000,27700,27750,27750,27700,6
|
|
20240702,122600,1685194750,27750,27750,27750,27700,49
|
|
20240702,122500,1683837300,27750,27750,27750,27750,16
|
|
20240702,122400,1683393300,27750,27700,27750,27700,51
|
|
20240702,122300,1681979150,27700,27750,27750,27700,20
|
|
20240702,122200,1681425100,27750,27750,27750,27750,28
|
|
20240702,122100,1680648100,27750,27750,27750,27700,161
|
|
20240702,122000,1676187850,27750,27700,27750,27700,304
|
|
20240702,121900,1667766800,27700,27700,27700,27700,0
|
|
20240702,121800,1667766800,27700,27700,27700,27700,71
|
|
20240702,121700,1665800100,27750,27750,27750,27750,5
|
|
20240702,121600,1665661350,27700,27750,27750,27700,31
|
|
20240702,121500,1664802450,27750,27750,27750,27750,28
|
|
20240702,121400,1664025450,27700,27800,27800,27700,481
|
|
20240702,121300,1650676550,27750,27750,27750,27750,0
|
|
20240702,121200,1650676550,27750,27750,27750,27750,1
|
|
20240702,121100,1650648800,27750,27750,27750,27750,387
|
|
20240702,121000,1639909550,27800,27800,27800,27750,30
|
|
20240702,120900,1639076300,27800,27800,27800,27800,1
|
|
20240702,120800,1639048500,27800,27800,27800,27800,124
|
|
20240702,120700,1635601300,27800,27750,27800,27750,110
|
|
20240702,120600,1632543800,27800,27800,27800,27800,156
|
|
20240702,120500,1628207000,27800,27800,27800,27800,220
|
|
20240702,120400,1622091000,27850,27900,27900,27850,122
|
|
20240702,120300,1618693150,27900,27850,27900,27850,293
|
|
20240702,120200,1610532250,27850,27850,27850,27850,2
|
|
20240702,120100,1610476550,27850,27850,27850,27850,0
|
|
20240702,120000,1610476550,27850,27850,27850,27850,1
|
|
20240702,115900,1610448700,27800,27800,27800,27800,19
|
|
20240702,115800,1609920500,27800,27800,27800,27800,38
|
|
20240702,115700,1608864100,27800,27800,27800,27800,108
|
|
20240702,115600,1605861700,27750,27750,27750,27750,19
|
|
20240702,115500,1605334450,27750,27750,27750,27700,82
|
|
20240702,115400,1603060250,27750,27750,27750,27750,91
|
|
20240702,115300,1600535000,27750,27750,27750,27750,27
|
|
20240702,115200,1599785750,27750,27750,27750,27750,24
|
|
20240702,115100,1599119750,27750,27750,27750,27700,44
|
|
20240702,115000,1597900250,27750,27750,27750,27750,19
|
|
20240702,114900,1597373000,27750,27750,27750,27750,12
|
|
20240702,114800,1597040000,27750,27750,27750,27750,275
|
|
20240702,114700,1589408750,27750,27750,27800,27750,47
|
|
20240702,114600,1588104150,27750,27800,27800,27750,36
|
|
20240702,114500,1587103500,27800,27800,27800,27800,25
|
|
20240702,114400,1586408500,27800,27800,27800,27800,51
|
|
20240702,114300,1584990700,27800,27800,27800,27800,23
|
|
20240702,114200,1584351300,27800,27800,27800,27750,182
|
|
20240702,114100,1579300050,27800,27800,27800,27800,16
|
|
20240702,114000,1578855250,27800,27800,27800,27800,7
|
|
20240702,113900,1578660650,27800,27800,27800,27800,27
|
|
20240702,113800,1577910050,27800,27800,27800,27800,64
|
|
20240702,113700,1576130850,27800,27750,27800,27750,474
|
|
20240702,113600,1562960500,27750,27750,27750,27750,120
|
|
20240702,113500,1559630500,27750,27750,27750,27700,65
|
|
20240702,113400,1557828000,27750,27750,27800,27700,2787
|
|
20240702,113300,1480518000,27800,27800,27800,27800,7
|
|
20240702,113200,1480323400,27800,27800,27800,27800,110
|
|
20240702,113100,1477265400,27750,27800,27800,27750,55
|
|
20240702,113000,1475736600,27750,27850,27850,27750,3633
|
|
20240702,112900,1374740450,27850,27850,27850,27850,43
|
|
20240702,112800,1373542900,27850,27850,27850,27850,12
|
|
20240702,112700,1373208700,27850,27850,27850,27850,157
|
|
20240702,112600,1368836250,27850,27850,27850,27800,2851
|
|
20240702,112500,1289445150,27850,27850,27900,27850,20
|
|
20240702,112400,1288887600,27900,27850,27900,27850,43
|
|
20240702,112300,1287688250,27850,27850,27850,27850,100
|
|
20240702,112200,1284903250,27850,27950,27950,27850,414
|
|
20240702,112100,1273360000,27950,27950,27950,27950,0
|
|
20240702,112000,1273360000,27950,27900,27950,27900,103
|
|
20240702,111900,1270486150,27950,27900,27950,27900,99
|
|
20240702,111800,1267720350,27900,27900,27900,27900,18
|
|
20240702,111700,1267218150,27900,27900,27900,27900,0
|
|
20240702,111600,1267218150,27900,27900,27900,27900,980
|
|
20240702,111500,1239876150,27950,28000,28000,27950,15
|
|
20240702,111400,1239456650,27900,28000,28000,27900,1288
|
|
20240702,111300,1203508750,27950,28000,28000,27900,533
|
|
20240702,111200,1188631750,27950,27950,27950,27950,4
|
|
20240702,111100,1188519950,27900,27900,27900,27900,5
|
|
20240702,111000,1188380450,27950,27900,27950,27900,269
|
|
20240702,110900,1180864500,27950,27950,27950,27950,111
|
|
20240702,110800,1177762050,27950,27950,27950,27950,2
|
|
20240702,110700,1177706150,27950,27950,27950,27950,77
|
|
20240702,110600,1175554000,27900,27900,27900,27900,57
|
|
20240702,110500,1173963700,27950,27950,27950,27950,244
|
|
20240702,110400,1167143900,27950,28000,28000,27950,64
|
|
20240702,110300,1165352300,28050,28000,28050,28000,131
|
|
20240702,110200,1161680150,28050,28050,28050,28050,0
|
|
20240702,110100,1161680150,28050,28000,28050,28000,26
|
|
20240702,110000,1160952100,28000,27900,28000,27900,433
|
|
20240702,105900,1148857050,27900,27900,27900,27900,8
|
|
20240702,105800,1148633850,27900,27950,27950,27900,42
|
|
20240702,105700,1147461000,27900,27900,27900,27900,104
|
|
20240702,105600,1144559400,27900,27900,27900,27900,0
|
|
20240702,105500,1144559400,27900,27900,27900,27900,0
|
|
20240702,105400,1144559400,27900,27950,27950,27900,107
|
|
20240702,105300,1141569750,27950,27950,27950,27950,2
|
|
20240702,105200,1141513850,28000,27950,28000,27950,55
|
|
20240702,105100,1139974350,28000,27950,28000,27950,16
|
|
20240702,105000,1139526850,27950,28000,28000,27950,15
|
|
20240702,104900,1139107100,28000,28000,28000,28000,137
|
|
20240702,104800,1135271100,28000,28000,28050,28000,861
|
|
20240702,104700,1111163050,28050,28050,28050,28050,0
|
|
20240702,104600,1111163050,28050,28000,28050,28000,12
|
|
20240702,104500,1110826550,28000,28050,28050,28000,210
|
|
20240702,104400,1104944150,28050,28100,28100,28050,103
|
|
20240702,104300,1102054500,28100,28100,28100,28100,0
|
|
20240702,104200,1102054500,28100,28150,28150,28100,45
|
|
20240702,104100,1100787900,28200,28200,28200,28150,78
|
|
20240702,104000,1098592100,28200,28050,28200,28000,20
|
|
20240702,103900,1098031150,28200,28050,28200,28050,42
|
|
20240702,103800,1096852900,28050,28150,28200,28050,66
|
|
20240702,103700,1094995950,28200,28200,28200,28050,339
|
|
20240702,103600,1085437350,28200,28150,28200,28150,280
|
|
20240702,103500,1077555300,28150,28200,28200,28150,22
|
|
20240702,103400,1076935500,28200,28200,28200,28050,159
|
|
20240702,103300,1072459550,28200,28100,28200,28100,731
|
|
20240702,103200,1051887700,28100,28100,28100,28100,158
|
|
20240702,103100,1047447900,28100,27950,28100,27950,1770
|
|
20240702,103000,997914400,27900,27900,27950,27900,45
|
|
20240702,102900,996657900,27900,27900,27900,27900,30
|
|
20240702,102800,995820900,27900,27950,27950,27900,78
|
|
20240702,102700,993642700,27950,27950,27950,27950,13
|
|
20240702,102600,993279350,27950,27950,27950,27950,33
|
|
20240702,102500,992357000,27950,27950,27950,27950,20
|
|
20240702,102400,991798000,27900,27900,27900,27900,1
|
|
20240702,102300,991770100,27900,27900,27900,27900,74
|
|
20240702,102200,989705500,27900,27900,27900,27900,33
|
|
20240702,102100,988784800,27950,27950,27950,27900,121
|
|
20240702,102000,985407850,27900,27900,27900,27900,62
|
|
20240702,101900,983678050,27900,27900,27900,27900,162
|
|
20240702,101800,979158250,27950,27950,27950,27950,16
|
|
20240702,101700,978711050,27950,27950,27950,27950,5
|
|
20240702,101600,978571300,27900,27900,27900,27900,17
|
|
20240702,101500,978097000,27900,27900,27950,27900,391
|
|
20240702,101400,967185600,27900,27950,27950,27900,612
|
|
20240702,101300,950110550,27950,28000,28000,27950,80
|
|
20240702,101200,947873550,28000,28000,28000,28000,0
|
|
20240702,101100,947873550,28000,28000,28000,28000,51
|
|
20240702,101000,946445550,28000,28000,28000,28000,374
|
|
20240702,100900,935973550,28000,28100,28100,28000,190
|
|
20240702,100800,930648550,28050,28050,28050,28050,272
|
|
20240702,100700,923018950,28050,28050,28050,28050,44
|
|
20240702,100600,921784750,28050,28050,28050,28050,40
|
|
20240702,100500,920662750,28050,28050,28050,28050,57
|
|
20240702,100400,919063900,28000,28000,28000,28000,39
|
|
20240702,100300,917971900,28050,28000,28050,28000,643
|
|
20240702,100200,899955900,27900,28000,28000,27900,180
|
|
20240702,100100,894925900,28000,27900,28000,27900,221
|
|
20240702,100000,888738400,28000,27950,28000,27950,221
|
|
20240702,095900,882561400,27900,27900,27900,27900,786
|
|
20240702,095800,860632000,27900,27900,27900,27900,6
|
|
20240702,095700,860464600,27900,27850,27900,27850,86
|
|
20240702,095600,858069450,27850,27900,27900,27850,331
|
|
20240702,095500,848850600,27850,27900,27900,27850,208
|
|
20240702,095400,843057650,27850,27850,27850,27850,405
|
|
20240702,095300,831778400,27900,27900,27900,27850,51
|
|
20240702,095200,830355700,27900,27900,27900,27850,98
|
|
20240702,095100,827621750,27850,27850,27850,27850,204
|
|
20240702,095000,821940350,27900,27950,27950,27850,244
|
|
20240702,094900,815133400,27950,27950,27950,27950,1
|
|
20240702,094800,815105450,27900,27900,27900,27850,1120
|
|
20240702,094700,783894950,27900,27900,27900,27850,545
|
|
20240702,094600,768716300,27900,27900,27900,27900,378
|
|
20240702,094500,758170100,27900,27900,27900,27900,338
|
|
20240702,094400,748739900,27900,27850,27900,27800,343
|
|
20240702,094300,739188100,27850,27850,27850,27850,52
|
|
20240702,094200,737739900,27850,27850,27850,27800,291
|
|
20240702,094100,729638850,27850,27850,27850,27850,30
|
|
20240702,094000,728803350,27850,27900,27900,27850,755
|
|
20240702,093900,707775700,27900,27850,27900,27850,634
|
|
20240702,093800,690115800,27850,27900,27900,27850,285
|
|
20240702,093700,682170100,27900,27900,27900,27900,13
|
|
20240702,093600,681807400,27900,27900,27900,27900,8
|
|
20240702,093500,681584200,27900,27900,27900,27900,613
|
|
20240702,093400,664481500,27900,27850,27900,27850,714
|
|
20240702,093300,644568400,27900,27850,27950,27850,1089
|
|
20240702,093200,614187100,27900,27900,27900,27900,556
|
|
20240702,093100,598674700,27950,27950,27950,27950,1389
|
|
20240702,093000,559852150,28000,28000,28000,28000,8
|
|
20240702,092900,559628150,28000,28000,28000,28000,3
|
|
20240702,092800,559544150,28000,28050,28050,28000,3431
|
|
20240702,092700,463441400,28050,28050,28050,28050,45
|
|
20240702,092600,462179150,28050,28050,28100,28050,346
|
|
20240702,092500,452473350,28050,28050,28050,28050,413
|
|
20240702,092400,440888700,28100,28100,28100,28100,25
|
|
20240702,092300,440186200,28100,28100,28100,28050,37
|
|
20240702,092200,439147750,28100,28100,28150,28100,491
|
|
20240702,092100,425346800,28100,28100,28200,28050,1393
|
|
20240702,092000,386158250,28100,28100,28100,28050,460
|
|
20240702,091900,373252200,28100,28050,28100,28000,742
|
|
20240702,091800,352440100,28050,28050,28050,28000,268
|
|
20240702,091700,344923350,28000,28050,28050,28000,70
|
|
20240702,091600,342963050,28050,28050,28050,28000,96
|
|
20240702,091500,340272250,28050,28050,28050,28000,152
|
|
20240702,091400,336015250,28050,28050,28050,28000,139
|
|
20240702,091300,332119900,28000,28050,28050,28000,500
|
|
20240702,091200,318118350,28000,28100,28100,28000,350
|
|
20240702,091100,308299150,28100,28200,28200,28100,599
|
|
20240702,091000,291462950,28100,28150,28150,28050,813
|
|
20240702,090900,268623200,28150,28100,28150,28100,43
|
|
20240702,090800,267414650,28050,28050,28100,28000,500
|
|
20240702,090700,253377900,28050,28100,28100,28050,739
|
|
20240702,090600,232648100,28100,28100,28100,28050,601
|
|
20240702,090500,215784000,28100,28200,28200,28100,979
|
|
20240702,090400,188233750,28200,28350,28350,28200,865
|
|
20240702,090300,163771950,28400,28400,28400,28350,503
|
|
20240702,090200,149498700,28400,28500,28500,28350,1068
|
|
20240702,090100,119127300,28500,28550,28550,28500,545
|
|
20240702,090000,103584200,28450,28550,28550,28400,3631
|