589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184600,2608341450,28200,28200,28200,28200,3594
|
|
20240704,184500,2608341450,28200,28200,28200,28200,0
|
|
20240704,184400,2608341450,28200,28200,28200,28200,0
|
|
20240704,184300,2608341450,28200,28200,28200,28200,0
|
|
20240704,184200,2608341450,28200,28200,28200,28200,0
|
|
20240704,184100,2608341450,28200,28200,28200,28200,0
|
|
20240704,184000,2608341450,28200,28200,28200,28200,0
|
|
20240704,183900,2608341450,28200,28200,28200,28200,0
|
|
20240704,183800,2608341450,28200,28200,28200,28200,0
|
|
20240704,183700,2608341450,28200,28200,28200,28200,0
|
|
20240704,183600,2608341450,28200,28200,28200,28200,0
|
|
20240704,183500,2608341450,28200,28200,28200,28200,0
|
|
20240704,183400,2608341450,28200,28200,28200,28200,0
|
|
20240704,183300,2608341450,28200,28200,28200,28200,0
|
|
20240704,183200,2608341450,28200,28200,28200,28200,0
|
|
20240704,183100,2608341450,28200,28200,28200,28200,0
|
|
20240704,183000,2608341450,28200,28200,28200,28200,0
|
|
20240704,182900,2608341450,28200,28200,28200,28200,0
|
|
20240704,182800,2608341450,28200,28200,28200,28200,0
|
|
20240704,182700,2608341450,28200,28200,28200,28200,0
|
|
20240704,182600,2608341450,28200,28200,28200,28200,0
|
|
20240704,182500,2608341450,28200,28200,28200,28200,0
|
|
20240704,182400,2608341450,28200,28200,28200,28200,0
|
|
20240704,182300,2608341450,28200,28200,28200,28200,0
|
|
20240704,182200,2608341450,28200,28200,28200,28200,0
|
|
20240704,182100,2608341450,28200,28200,28200,28200,0
|
|
20240704,182000,2608341450,28200,28200,28200,28200,0
|
|
20240704,181900,2608341450,28200,28200,28200,28200,0
|
|
20240704,181800,2608341450,28200,28200,28200,28200,0
|
|
20240704,181700,2608341450,28200,28200,28200,28200,0
|
|
20240704,181600,2608341450,28200,28200,28200,28200,3594
|
|
20240704,181500,2608341450,28200,28200,28200,28200,0
|
|
20240704,181400,2608341450,28200,28200,28200,28200,0
|
|
20240704,181300,2608341450,28200,28200,28200,28200,0
|
|
20240704,181200,2608341450,28200,28200,28200,28200,0
|
|
20240704,181100,2608341450,28200,28200,28200,28200,0
|
|
20240704,181000,2608341450,28200,28200,28200,28200,0
|
|
20240704,180900,2608341450,28200,28200,28200,28200,0
|
|
20240704,180800,2608341450,28200,28200,28200,28200,0
|
|
20240704,180700,2608341450,28200,28200,28200,28200,0
|
|
20240704,180600,2608341450,28200,28200,28200,28200,0
|
|
20240704,180500,2608341450,28200,28200,28200,28200,0
|
|
20240704,180400,2608341450,28200,28200,28200,28200,0
|
|
20240704,180300,2608341450,28200,28200,28200,28200,0
|
|
20240704,180200,2608341450,28200,28200,28200,28200,0
|
|
20240704,180100,2608341450,28200,28200,28200,28200,0
|
|
20240704,180000,2608341450,28200,28200,28200,28200,0
|
|
20240704,175900,2608341450,28200,28200,28200,28200,0
|
|
20240704,175800,2608341450,28200,28200,28200,28200,0
|
|
20240704,175700,2608341450,28200,28200,28200,28200,0
|
|
20240704,175600,2608341450,28200,28200,28200,28200,0
|
|
20240704,175500,2608341450,28200,28200,28200,28200,0
|
|
20240704,175400,2608341450,28200,28200,28200,28200,0
|
|
20240704,175300,2608341450,28200,28200,28200,28200,0
|
|
20240704,175200,2608341450,28200,28200,28200,28200,0
|
|
20240704,175100,2608341450,28200,28200,28200,28200,0
|
|
20240704,175000,2608341450,28200,28200,28200,28200,0
|
|
20240704,174900,2608341450,28200,28200,28200,28200,0
|
|
20240704,174800,2608341450,28200,28200,28200,28200,0
|
|
20240704,174700,2608341450,28200,28200,28200,28200,0
|
|
20240704,174600,2608341450,28200,28200,28200,28200,3594
|
|
20240704,174500,2608341450,28200,28200,28200,28200,0
|
|
20240704,174400,2608341450,28200,28200,28200,28200,0
|
|
20240704,174300,2608341450,28200,28200,28200,28200,0
|
|
20240704,174200,2608341450,28200,28200,28200,28200,0
|
|
20240704,174100,2608341450,28200,28200,28200,28200,0
|
|
20240704,174000,2608341450,28200,28200,28200,28200,0
|
|
20240704,173900,2608341450,28200,28200,28200,28200,0
|
|
20240704,173800,2608341450,28200,28200,28200,28200,0
|
|
20240704,173700,2608341450,28200,28200,28200,28200,0
|
|
20240704,173600,2608341450,28200,28200,28200,28200,0
|
|
20240704,173500,2608341450,28200,28200,28200,28200,0
|
|
20240704,173400,2608341450,28200,28200,28200,28200,0
|
|
20240704,173300,2608341450,28200,28200,28200,28200,0
|
|
20240704,173200,2608341450,28200,28200,28200,28200,0
|
|
20240704,173100,2608341450,28200,28200,28200,28200,0
|
|
20240704,173000,2608341450,28200,28200,28200,28200,0
|
|
20240704,172900,2608341450,28200,28200,28200,28200,0
|
|
20240704,172800,2608341450,28200,28200,28200,28200,0
|
|
20240704,172700,2608341450,28200,28200,28200,28200,0
|
|
20240704,172600,2608341450,28200,28200,28200,28200,0
|
|
20240704,172500,2608341450,28200,28200,28200,28200,0
|
|
20240704,172400,2608341450,28200,28200,28200,28200,0
|
|
20240704,172300,2608341450,28200,28200,28200,28200,0
|
|
20240704,172200,2608341450,28200,28200,28200,28200,0
|
|
20240704,172100,2608341450,28200,28200,28200,28200,0
|
|
20240704,172000,2608341450,28200,28200,28200,28200,0
|
|
20240704,171900,2608341450,28200,28200,28200,28200,0
|
|
20240704,171800,2608341450,28200,28200,28200,28200,0
|
|
20240704,171700,2608341450,28200,28200,28200,28200,0
|
|
20240704,171600,2608341450,28200,28200,28200,28200,3594
|
|
20240704,171500,2608341450,28200,28200,28200,28200,0
|
|
20240704,171400,2608341450,28200,28200,28200,28200,0
|
|
20240704,171300,2608341450,28200,28200,28200,28200,0
|
|
20240704,171200,2608341450,28200,28200,28200,28200,0
|
|
20240704,171100,2608341450,28200,28200,28200,28200,0
|
|
20240704,171000,2608341450,28200,28200,28200,28200,0
|
|
20240704,170900,2608341450,28200,28200,28200,28200,0
|
|
20240704,170800,2608341450,28200,28200,28200,28200,0
|
|
20240704,170700,2608341450,28200,28200,28200,28200,0
|
|
20240704,170600,2608341450,28200,28200,28200,28200,0
|
|
20240704,170500,2608341450,28200,28200,28200,28200,0
|
|
20240704,170400,2608341450,28200,28200,28200,28200,0
|
|
20240704,170300,2608341450,28200,28200,28200,28200,0
|
|
20240704,170200,2608341450,28200,28200,28200,28200,0
|
|
20240704,170100,2608341450,28200,28200,28200,28200,0
|
|
20240704,170000,2608341450,28200,28200,28200,28200,0
|
|
20240704,165900,2608341450,28200,28200,28200,28200,0
|
|
20240704,165800,2608341450,28200,28200,28200,28200,0
|
|
20240704,165700,2608341450,28200,28200,28200,28200,0
|
|
20240704,165600,2608341450,28200,28200,28200,28200,0
|
|
20240704,165500,2608341450,28200,28200,28200,28200,0
|
|
20240704,165400,2608341450,28200,28200,28200,28200,0
|
|
20240704,165300,2608341450,28200,28200,28200,28200,0
|
|
20240704,165200,2608341450,28200,28200,28200,28200,0
|
|
20240704,165100,2608341450,28200,28200,28200,28200,0
|
|
20240704,165000,2608341450,28200,28200,28200,28200,0
|
|
20240704,164900,2608341450,28200,28200,28200,28200,0
|
|
20240704,164800,2608341450,28200,28200,28200,28200,0
|
|
20240704,164700,2608341450,28200,28200,28200,28200,0
|
|
20240704,164600,2608341450,28200,28200,28200,28200,3594
|
|
20240704,164500,2608341450,28200,28200,28200,28200,0
|
|
20240704,164400,2608341450,28200,28200,28200,28200,0
|
|
20240704,164300,2608341450,28200,28200,28200,28200,0
|
|
20240704,164200,2608341450,28200,28200,28200,28200,0
|
|
20240704,164100,2608341450,28200,28200,28200,28200,0
|
|
20240704,164000,2608341450,28200,28200,28200,28200,0
|
|
20240704,163900,2608341450,28200,28200,28200,28200,0
|
|
20240704,163800,2608341450,28200,28200,28200,28200,0
|
|
20240704,163700,2608341450,28200,28200,28200,28200,0
|
|
20240704,163600,2608341450,28200,28200,28200,28200,0
|
|
20240704,163500,2608341450,28200,28200,28200,28200,0
|
|
20240704,163400,2608341450,28200,28200,28200,28200,0
|
|
20240704,163300,2608341450,28200,28200,28200,28200,0
|
|
20240704,163200,2608341450,28200,28200,28200,28200,0
|
|
20240704,163100,2608341450,28200,28200,28200,28200,0
|
|
20240704,163000,2608341450,28200,28200,28200,28200,0
|
|
20240704,162900,2608341450,28200,28200,28200,28200,0
|
|
20240704,162800,2608341450,28200,28200,28200,28200,0
|
|
20240704,162700,2608341450,28200,28200,28200,28200,0
|
|
20240704,162600,2608341450,28200,28200,28200,28200,0
|
|
20240704,162500,2608341450,28200,28200,28200,28200,0
|
|
20240704,162400,2608341450,28200,28200,28200,28200,0
|
|
20240704,162300,2608341450,28200,28200,28200,28200,0
|
|
20240704,162200,2608341450,28200,28200,28200,28200,0
|
|
20240704,162100,2608341450,28200,28200,28200,28200,0
|
|
20240704,162000,2608341450,28200,28200,28200,28200,0
|
|
20240704,161900,2608341450,28200,28200,28200,28200,0
|
|
20240704,161800,2608341450,28200,28200,28200,28200,0
|
|
20240704,161700,2608341450,28200,28200,28200,28200,0
|
|
20240704,161600,2608341450,28200,28200,28200,28200,3594
|
|
20240704,161500,2608341450,28200,28200,28200,28200,0
|
|
20240704,161400,2608341450,28200,28200,28200,28200,0
|
|
20240704,161300,2608341450,28200,28200,28200,28200,0
|
|
20240704,161200,2608341450,28200,28200,28200,28200,0
|
|
20240704,161100,2608341450,28200,28200,28200,28200,0
|
|
20240704,161000,2608341450,28200,28200,28200,28200,0
|
|
20240704,160900,2608341450,28200,28200,28200,28200,0
|
|
20240704,160800,2608341450,28200,28200,28200,28200,0
|
|
20240704,160700,2608341450,28200,28200,28200,28200,0
|
|
20240704,160600,2608341450,28200,28200,28200,28200,0
|
|
20240704,160500,2608341450,28200,28200,28200,28200,0
|
|
20240704,160400,2608341450,28200,28200,28200,28200,0
|
|
20240704,160300,2608341450,28200,28200,28200,28200,0
|
|
20240704,160200,2608341450,28200,28200,28200,28200,0
|
|
20240704,160100,2608341450,28200,28200,28200,28200,0
|
|
20240704,160000,2608341450,28200,28200,28200,28200,0
|
|
20240704,155900,2608341450,28200,28200,28200,28200,0
|
|
20240704,155800,2608341450,28200,28200,28200,28200,0
|
|
20240704,155700,2608341450,28200,28200,28200,28200,0
|
|
20240704,155600,2608341450,28200,28200,28200,28200,0
|
|
20240704,155500,2608341450,28200,28200,28200,28200,0
|
|
20240704,155400,2608341450,28200,28200,28200,28200,0
|
|
20240704,155300,2608341450,28200,28200,28200,28200,0
|
|
20240704,155200,2608341450,28200,28200,28200,28200,0
|
|
20240704,155100,2608341450,28200,28200,28200,28200,0
|
|
20240704,155000,2608341450,28200,28200,28200,28200,0
|
|
20240704,154900,2608341450,28200,28200,28200,28200,0
|
|
20240704,154800,2608341450,28200,28200,28200,28200,0
|
|
20240704,154700,2608341450,28200,28200,28200,28200,0
|
|
20240704,154600,2608341450,28200,28200,28200,28200,3594
|
|
20240704,154500,2608341450,28200,28200,28200,28200,0
|
|
20240704,154400,2608341450,28200,28200,28200,28200,0
|
|
20240704,154300,2608341450,28200,28200,28200,28200,0
|
|
20240704,154200,2608341450,28200,28200,28200,28200,0
|
|
20240704,154100,2608341450,28200,28200,28200,28200,0
|
|
20240704,154000,2608341450,28200,28200,28200,28200,0
|
|
20240704,153900,2608341450,28200,28200,28200,28200,0
|
|
20240704,153800,2608341450,28200,28200,28200,28200,0
|
|
20240704,153700,2608341450,28200,28200,28200,28200,0
|
|
20240704,153600,2608341450,28200,28200,28200,28200,0
|
|
20240704,153500,2608341450,28200,28200,28200,28200,0
|
|
20240704,153400,2608341450,28200,28200,28200,28200,0
|
|
20240704,153300,2608341450,28200,28200,28200,28200,0
|
|
20240704,153200,2608341450,28200,28200,28200,28200,0
|
|
20240704,153100,2608341450,28200,28200,28200,28200,0
|
|
20240704,153000,2608341450,28200,28200,28200,28200,3594
|
|
20240704,152900,2506990650,28200,28200,28200,28200,0
|
|
20240704,152800,2506990650,28200,28200,28200,28200,0
|
|
20240704,152700,2506990650,28200,28200,28200,28200,0
|
|
20240704,152600,2506990650,28200,28200,28200,28200,0
|
|
20240704,152500,2506990650,28200,28200,28200,28200,0
|
|
20240704,152400,2506990650,28200,28200,28200,28200,0
|
|
20240704,152300,2506990650,28200,28200,28200,28200,0
|
|
20240704,152200,2506990650,28200,28200,28200,28200,0
|
|
20240704,152100,2506990650,28200,28200,28200,28200,0
|
|
20240704,152000,2506990650,28200,28200,28200,28200,0
|
|
20240704,151900,2506990650,28200,28150,28200,28150,651
|
|
20240704,151800,2488640350,28150,28150,28200,28150,13
|
|
20240704,151700,2488274300,28200,28150,28200,28150,221
|
|
20240704,151600,2482042300,28150,28200,28200,28150,88
|
|
20240704,151500,2479563750,28150,28150,28200,28150,15
|
|
20240704,151400,2479141300,28200,28200,28200,28150,231
|
|
20240704,151300,2472638400,28150,28150,28200,28150,200
|
|
20240704,151200,2467002200,28200,28150,28200,28150,33
|
|
20240704,151100,2466073100,28150,28200,28200,28150,5
|
|
20240704,151000,2465932200,28200,28150,28200,28100,504
|
|
20240704,150900,2451729050,28150,28150,28150,28150,491
|
|
20240704,150800,2437907400,28150,28150,28150,28150,23
|
|
20240704,150700,2437259950,28150,28150,28150,28150,60
|
|
20240704,150600,2435570950,28200,28200,28200,28200,2
|
|
20240704,150500,2435514550,28150,28150,28150,28150,101
|
|
20240704,150400,2432671400,28200,28200,28200,28200,313
|
|
20240704,150300,2423844800,28200,28200,28200,28200,42
|
|
20240704,150200,2422660400,28200,28200,28200,28200,307
|
|
20240704,150100,2414003000,28200,28250,28250,28200,462
|
|
20240704,150000,2400969600,28250,28200,28250,28200,2158
|
|
20240704,145900,2340035850,28150,28200,28200,28150,431
|
|
20240704,145800,2327892700,28200,28200,28200,28200,60
|
|
20240704,145700,2326200700,28150,28150,28150,28150,0
|
|
20240704,145600,2326200700,28150,28150,28150,28150,7
|
|
20240704,145500,2326003650,28200,28200,28200,28200,51
|
|
20240704,145400,2324565450,28200,28200,28200,28200,1
|
|
20240704,145300,2324537250,28150,28200,28200,28150,2
|
|
20240704,145200,2324480900,28200,28200,28200,28200,6
|
|
20240704,145100,2324311700,28200,28200,28200,28200,13
|
|
20240704,145000,2323945100,28200,28150,28200,28150,573
|
|
20240704,144900,2307810850,28100,28150,28150,28100,6
|
|
20240704,144800,2307642200,28100,28100,28100,28100,183
|
|
20240704,144700,2302499900,28100,28100,28150,28100,119
|
|
20240704,144600,2299155900,28100,28100,28150,28100,165
|
|
20240704,144500,2294519300,28100,28100,28100,28100,22
|
|
20240704,144400,2293901100,28100,28100,28100,28100,181
|
|
20240704,144300,2288815000,28100,28100,28100,28100,5
|
|
20240704,144200,2288674500,28100,28050,28100,28050,838
|
|
20240704,144100,2265129200,28100,28100,28100,28100,18
|
|
20240704,144000,2264623400,28100,28100,28100,28100,3
|
|
20240704,143900,2264539100,28050,28050,28050,28050,0
|
|
20240704,143800,2264539100,28050,28050,28050,28050,0
|
|
20240704,143700,2264539100,28050,28050,28050,28050,75
|
|
20240704,143600,2262435350,28100,28100,28100,28100,15
|
|
20240704,143500,2262013850,28050,28050,28050,28050,0
|
|
20240704,143400,2262013850,28050,28050,28050,28050,27
|
|
20240704,143300,2261256500,28050,28050,28050,28050,355
|
|
20240704,143200,2251298750,28100,28050,28100,28050,3
|
|
20240704,143100,2251214500,28050,28050,28050,28050,8
|
|
20240704,143000,2250990100,28100,28100,28150,28100,169
|
|
20240704,142900,2246240200,28050,28050,28050,28050,5
|
|
20240704,142800,2246099950,28150,28100,28150,28100,40
|
|
20240704,142700,2244975000,28050,28100,28100,28050,116
|
|
20240704,142600,2241715450,28100,28150,28150,28100,35
|
|
20240704,142500,2240731800,28150,28150,28150,28150,101
|
|
20240704,142400,2237888650,28150,28150,28150,28150,39
|
|
20240704,142300,2236790800,28100,28100,28100,28100,17
|
|
20240704,142200,2236313100,28100,28100,28100,28100,1
|
|
20240704,142100,2236285000,28100,28100,28100,28100,1
|
|
20240704,142000,2236256900,28150,28100,28150,28100,224
|
|
20240704,141900,2229960400,28100,28100,28100,28100,5
|
|
20240704,141800,2229819900,28100,28100,28100,28100,4
|
|
20240704,141700,2229707500,28100,28050,28100,28050,141
|
|
20240704,141600,2225750550,28050,28050,28050,28050,2
|
|
20240704,141500,2225694450,28050,28050,28050,28050,71
|
|
20240704,141400,2223702900,28050,28050,28050,28050,0
|
|
20240704,141300,2223702900,28050,28050,28050,28050,13
|
|
20240704,141200,2223338250,28050,28050,28050,28000,191
|
|
20240704,141100,2217981700,28000,28000,28000,28000,4
|
|
20240704,141000,2217869700,28000,28000,28000,28000,0
|
|
20240704,140900,2217869700,28000,28050,28050,28000,263
|
|
20240704,140800,2210500100,28100,28050,28100,28050,407
|
|
20240704,140700,2199079700,28050,28050,28050,28050,100
|
|
20240704,140600,2196274700,28000,28000,28000,28000,335
|
|
20240704,140500,2186894700,28050,28050,28050,28050,82
|
|
20240704,140400,2184594600,28050,28050,28050,28050,13
|
|
20240704,140300,2184229950,28050,28050,28050,28050,0
|
|
20240704,140200,2184229950,28050,28150,28150,28050,1282
|
|
20240704,140100,2148144600,28150,28200,28200,28150,803
|
|
20240704,140000,2125509000,28200,28200,28200,28200,208
|
|
20240704,135900,2119643400,28200,28200,28250,28200,48
|
|
20240704,135800,2118289750,28200,28200,28200,28200,5
|
|
20240704,135700,2118148750,28200,28200,28200,28200,4
|
|
20240704,135600,2118035950,28200,28200,28200,28200,6
|
|
20240704,135500,2117866750,28200,28200,28200,28200,87
|
|
20240704,135400,2115413350,28200,28200,28200,28200,359
|
|
20240704,135300,2105289550,28200,28200,28250,28200,6
|
|
20240704,135200,2105120300,28200,28200,28200,28200,25
|
|
20240704,135100,2104415300,28200,28200,28200,28200,2
|
|
20240704,135000,2104358900,28200,28200,28250,28200,152
|
|
20240704,134900,2100068500,28200,28200,28200,28200,5
|
|
20240704,134800,2099927500,28200,28200,28200,28200,61
|
|
20240704,134700,2098207300,28200,28200,28200,28200,0
|
|
20240704,134600,2098207300,28200,28200,28200,28200,145
|
|
20240704,134500,2094118300,28200,28200,28200,28200,11
|
|
20240704,134400,2093808100,28200,28200,28200,28200,0
|
|
20240704,134300,2093808100,28200,28200,28200,28200,2
|
|
20240704,134200,2093751700,28250,28250,28250,28250,219
|
|
20240704,134100,2087564950,28250,28200,28250,28200,219
|
|
20240704,134000,2081386200,28200,28150,28200,28150,832
|
|
20240704,133900,2057947300,28100,28100,28100,28100,10
|
|
20240704,133800,2057666300,28100,28100,28100,28100,20
|
|
20240704,133700,2057104300,28100,28100,28100,28100,0
|
|
20240704,133600,2057104300,28100,28100,28100,28100,240
|
|
20240704,133500,2050360300,28100,28100,28100,28100,232
|
|
20240704,133400,2043841100,28100,28100,28100,28100,889
|
|
20240704,133300,2018860200,28100,27900,28100,27900,601
|
|
20240704,133200,2002016300,27850,28050,28050,27850,5504
|
|
20240704,133100,1848277350,28050,28050,28050,28050,0
|
|
20240704,133000,1848277350,28050,28050,28050,28050,22
|
|
20240704,132900,1847660250,28000,28000,28000,28000,10
|
|
20240704,132800,1847380250,28000,28000,28100,28000,6
|
|
20240704,132700,1847211850,28000,28000,28000,28000,0
|
|
20240704,132600,1847211850,28000,28000,28000,28000,49
|
|
20240704,132500,1845839850,28000,28050,28050,28000,626
|
|
20240704,132400,1828292600,28050,28050,28050,28050,21
|
|
20240704,132300,1827703550,28100,28100,28100,28100,2
|
|
20240704,132200,1827647350,28100,28100,28100,28050,79
|
|
20240704,132100,1825427700,28100,28050,28100,28000,560
|
|
20240704,132000,1809717850,28050,28050,28050,28050,34
|
|
20240704,131900,1808764150,28050,28000,28050,28000,9
|
|
20240704,131800,1808511950,28000,28000,28000,28000,0
|
|
20240704,131700,1808511950,28000,28000,28000,28000,115
|
|
20240704,131600,1805291950,28000,28000,28000,28000,0
|
|
20240704,131500,1805291950,28000,28050,28050,28000,50
|
|
20240704,131400,1803889950,28000,28000,28000,28000,0
|
|
20240704,131300,1803889950,28000,28000,28000,28000,5
|
|
20240704,131200,1803749950,28000,28000,28000,28000,1
|
|
20240704,131100,1803721950,28050,28000,28050,28000,202
|
|
20240704,131000,1798065900,28050,28000,28050,28000,121
|
|
20240704,130900,1794676900,28000,28000,28000,28000,136
|
|
20240704,130800,1790868900,28000,28000,28000,28000,1
|
|
20240704,130700,1790840900,28050,28000,28050,28000,397
|
|
20240704,130600,1779723000,28000,28000,28000,28000,15
|
|
20240704,130500,1779303000,28000,28000,28000,28000,25
|
|
20240704,130400,1778603000,28000,28000,28000,28000,5
|
|
20240704,130300,1778463000,28000,28000,28000,28000,63
|
|
20240704,130200,1776699000,27950,27950,27950,27950,423
|
|
20240704,130100,1764876150,27950,27950,27950,27950,1
|
|
20240704,130000,1764848200,27900,27900,27900,27900,5
|
|
20240704,125900,1764708700,27900,27900,27900,27900,424
|
|
20240704,125800,1752879100,27900,27900,27900,27900,0
|
|
20240704,125700,1752879100,27900,27950,27950,27900,126
|
|
20240704,125600,1749358000,27900,27900,27900,27900,150
|
|
20240704,125500,1745173000,27950,27950,27950,27950,1
|
|
20240704,125400,1745145050,27950,27950,27950,27950,0
|
|
20240704,125300,1745145050,27950,27950,27950,27950,2
|
|
20240704,125200,1745089150,27950,27900,27950,27900,11
|
|
20240704,125100,1744781750,27900,27900,27900,27900,90
|
|
20240704,125000,1742270750,27900,27850,27900,27850,287
|
|
20240704,124900,1734263500,27900,27900,27900,27900,4
|
|
20240704,124800,1734151900,27900,27900,27900,27900,634
|
|
20240704,124700,1716463300,27900,27900,27900,27900,1
|
|
20240704,124600,1716435400,27950,27950,27950,27950,2
|
|
20240704,124500,1716379500,27950,27950,27950,27900,54
|
|
20240704,124400,1714870450,27900,27950,27950,27900,24
|
|
20240704,124300,1714200250,27900,27900,27900,27900,101
|
|
20240704,124200,1711382350,27950,27950,27950,27950,0
|
|
20240704,124100,1711382350,27950,27950,27950,27950,61
|
|
20240704,124000,1709677400,27950,27950,27950,27950,23
|
|
20240704,123900,1709034550,27950,27950,27950,27950,0
|
|
20240704,123800,1709034550,27950,27950,27950,27950,187
|
|
20240704,123700,1703807900,27950,28000,28000,27950,39
|
|
20240704,123600,1702717750,28000,28000,28000,28000,0
|
|
20240704,123500,1702717750,28000,27950,28000,27950,22
|
|
20240704,123400,1702102750,27950,28000,28000,27950,503
|
|
20240704,123300,1688043850,27950,27950,27950,27950,0
|
|
20240704,123200,1688043850,27950,27950,27950,27950,0
|
|
20240704,123100,1688043850,27950,27950,27950,27950,183
|
|
20240704,123000,1682929000,27950,27950,27950,27950,0
|
|
20240704,122900,1682929000,27950,27950,27950,27950,0
|
|
20240704,122800,1682929000,27950,27950,27950,27950,109
|
|
20240704,122700,1679882450,27950,27950,27950,27950,100
|
|
20240704,122600,1677087450,27950,27950,27950,27950,0
|
|
20240704,122500,1677087450,27950,27950,27950,27950,28
|
|
20240704,122400,1676304850,27950,27950,27950,27950,15
|
|
20240704,122300,1675885600,27950,27950,27950,27950,7
|
|
20240704,122200,1675689950,27900,27900,27900,27900,15
|
|
20240704,122100,1675271450,27900,27850,27900,27850,394
|
|
20240704,122000,1664279350,27850,27950,27950,27850,1321
|
|
20240704,121900,1627421800,27950,27950,27950,27950,57
|
|
20240704,121800,1625828650,27900,27950,27950,27900,46
|
|
20240704,121700,1624543100,27950,27950,27950,27950,2
|
|
20240704,121600,1624487200,27950,27950,27950,27950,67
|
|
20240704,121500,1622614550,27950,27950,27950,27950,51
|
|
20240704,121400,1621189100,27950,27950,27950,27950,31
|
|
20240704,121300,1620322650,27950,27950,27950,27950,0
|
|
20240704,121200,1620322650,27950,27950,28000,27950,284
|
|
20240704,121100,1612382950,27900,27950,27950,27900,48
|
|
20240704,121000,1611043700,27950,27950,27950,27950,0
|
|
20240704,120900,1611043700,27950,27900,27950,27900,569
|
|
20240704,120800,1595148150,27900,27900,27950,27900,48
|
|
20240704,120700,1593808850,27950,27950,27950,27950,5
|
|
20240704,120600,1593669100,27950,27950,27950,27950,267
|
|
20240704,120500,1586206450,27950,27950,27950,27950,13
|
|
20240704,120400,1585843100,27900,27900,27900,27900,2
|
|
20240704,120300,1585787300,27900,27950,27950,27900,34
|
|
20240704,120200,1584837050,27950,27900,27950,27900,8
|
|
20240704,120100,1584613800,27900,27900,27900,27900,4
|
|
20240704,120000,1584502200,27900,27900,27900,27900,120
|
|
20240704,115900,1581154200,27900,27900,27900,27900,801
|
|
20240704,115800,1558806300,27900,27900,27900,27900,289
|
|
20240704,115700,1550743200,27900,27900,27900,27900,158
|
|
20240704,115600,1546335000,27900,27900,27900,27900,100
|
|
20240704,115500,1543545000,27900,27900,27900,27900,73
|
|
20240704,115400,1541508300,27900,27900,27900,27900,43
|
|
20240704,115300,1540308600,27950,27950,27950,27950,53
|
|
20240704,115200,1538827250,27900,27900,27900,27900,84
|
|
20240704,115100,1536483650,27900,27900,27900,27900,18
|
|
20240704,115000,1535981450,27900,27900,27900,27900,94
|
|
20240704,114900,1533358850,27900,27900,27900,27900,8
|
|
20240704,114800,1533135650,27900,27850,27900,27850,157
|
|
20240704,114700,1528755850,27900,27850,27900,27850,52
|
|
20240704,114600,1527306900,27850,27850,27850,27850,2
|
|
20240704,114500,1527251200,27900,27900,27900,27850,139
|
|
20240704,114400,1523373250,27850,27950,27950,27850,261
|
|
20240704,114300,1516097000,27950,27950,27950,27950,39
|
|
20240704,114200,1515006950,27950,27950,27950,27950,1
|
|
20240704,114100,1514979000,27950,27900,27950,27900,250
|
|
20240704,114000,1507994950,27900,27900,27900,27900,61
|
|
20240704,113900,1506293050,27900,27900,27900,27900,50
|
|
20240704,113800,1504898050,27850,27900,27900,27850,17
|
|
20240704,113700,1504424100,27950,27900,27950,27900,213
|
|
20240704,113600,1498480900,27900,27950,27950,27900,841
|
|
20240704,113500,1475015850,27950,27950,27950,27950,38
|
|
20240704,113400,1473953750,27950,27900,27950,27900,3
|
|
20240704,113300,1473869950,27950,27950,27950,27950,1
|
|
20240704,113200,1473842000,27950,27950,27950,27950,96
|
|
20240704,113100,1471158800,27950,27950,27950,27950,5
|
|
20240704,113000,1471019050,28000,28000,28000,28000,30
|
|
20240704,112900,1470179050,28000,28000,28000,28000,50
|
|
20240704,112800,1468779050,28000,27950,28000,27950,2
|
|
20240704,112700,1468723100,27950,27950,27950,27950,140
|
|
20240704,112600,1464810100,28000,28000,28000,28000,8
|
|
20240704,112500,1464586100,27950,27950,27950,27900,95
|
|
20240704,112400,1461931350,27950,27950,27950,27950,64
|
|
20240704,112300,1460142550,27950,28000,28000,27950,159
|
|
20240704,112200,1455690900,28050,28050,28050,28050,5
|
|
20240704,112100,1455550650,28050,28000,28050,28000,28
|
|
20240704,112000,1454766600,28000,28000,28000,28000,0
|
|
20240704,111900,1454766600,28000,28000,28000,28000,310
|
|
20240704,111800,1446086600,28000,28000,28000,28000,0
|
|
20240704,111700,1446086600,28000,27950,28000,27950,52
|
|
20240704,111600,1444631500,27950,27950,27950,27950,22
|
|
20240704,111500,1444016600,28000,28000,28000,28000,1
|
|
20240704,111400,1443988600,27900,28000,28000,27900,2
|
|
20240704,111300,1443932700,27900,27950,27950,27900,178
|
|
20240704,111200,1438960800,27950,27950,27950,27950,0
|
|
20240704,111100,1438960800,27950,27950,27950,27950,90
|
|
20240704,111000,1436445300,27950,27950,27950,27950,2
|
|
20240704,110900,1436389400,27950,27950,27950,27950,0
|
|
20240704,110800,1436389400,27950,27950,27950,27950,36
|
|
20240704,110700,1435383200,28000,28000,28000,28000,148
|
|
20240704,110600,1431239200,28000,27950,28000,27950,38
|
|
20240704,110500,1430176600,27900,27950,28000,27900,223
|
|
20240704,110400,1423941850,27950,27950,27950,27950,3
|
|
20240704,110300,1423858000,27950,27950,27950,27950,1
|
|
20240704,110200,1423830050,28000,28000,28000,27950,156
|
|
20240704,110100,1419469550,28000,28000,28000,28000,1
|
|
20240704,110000,1419441550,27950,27950,28000,27950,14
|
|
20240704,105900,1419050000,27950,27950,27950,27950,7
|
|
20240704,105800,1418854350,27900,27900,27900,27900,1
|
|
20240704,105700,1418826450,27850,28000,28000,27850,158
|
|
20240704,105600,1414412300,28000,27950,28000,27850,2710
|
|
20240704,105500,1338807350,27900,27950,27950,27900,26
|
|
20240704,105400,1338081450,27950,27950,27950,27950,20
|
|
20240704,105300,1337522450,27900,28000,28000,27900,323
|
|
20240704,105200,1328500950,27950,27950,27950,27900,127
|
|
20240704,105100,1324951550,27950,27950,27950,27950,814
|
|
20240704,105000,1302200250,28000,28000,28000,28000,51
|
|
20240704,104900,1300772250,28000,28000,28000,27950,70
|
|
20240704,104800,1298812750,28000,28000,28000,28000,4
|
|
20240704,104700,1298700750,27950,28000,28000,27950,80
|
|
20240704,104600,1296460800,28000,28000,28000,28000,2665
|
|
20240704,104500,1221840800,28050,28050,28050,28000,77
|
|
20240704,104400,1219684000,28000,28000,28000,28000,25
|
|
20240704,104300,1218984000,28000,28000,28000,28000,368
|
|
20240704,104200,1208680000,28000,28050,28050,28000,124
|
|
20240704,104100,1205206400,28050,28050,28050,28050,18
|
|
20240704,104000,1204701500,28050,28000,28050,28000,370
|
|
20240704,103900,1194338100,28050,28050,28050,28050,97
|
|
20240704,103800,1191617250,28050,28050,28050,28050,60
|
|
20240704,103700,1189934250,28050,28050,28050,28050,764
|
|
20240704,103600,1168504050,28050,28050,28050,28050,3
|
|
20240704,103500,1168419900,28050,28000,28050,28000,122
|
|
20240704,103400,1165001400,28050,28000,28050,28000,99
|
|
20240704,103300,1162226950,28000,28000,28000,28000,215
|
|
20240704,103200,1156206950,28050,28050,28050,28050,40
|
|
20240704,103100,1155084950,28000,28000,28000,28000,65
|
|
20240704,103000,1153264950,28000,28000,28000,28000,1
|
|
20240704,102900,1153236950,28050,28050,28050,28050,17
|
|
20240704,102800,1152760100,28050,28050,28050,28050,15
|
|
20240704,102700,1152339350,28050,28050,28050,28050,2
|
|
20240704,102600,1152283250,28050,28050,28050,28000,50
|
|
20240704,102500,1150881000,28050,28000,28050,28000,426
|
|
20240704,102400,1138949000,28000,28050,28050,28000,48
|
|
20240704,102300,1137602650,28050,28000,28050,28000,42
|
|
20240704,102200,1136424650,28000,28050,28050,28000,31
|
|
20240704,102100,1135555150,28050,28000,28050,28000,136
|
|
20240704,102000,1131743600,28050,28100,28100,28050,2215
|
|
20240704,101900,1069562900,28100,28100,28150,28100,136
|
|
20240704,101800,1065741200,28100,28100,28100,28100,10
|
|
20240704,101700,1065460200,28100,28100,28100,28100,113
|
|
20240704,101600,1062284900,28150,28100,28150,28100,213
|
|
20240704,101500,1056296500,28100,28100,28150,28100,161
|
|
20240704,101400,1051770450,28100,28100,28100,28100,255
|
|
20240704,101300,1044604950,28100,28100,28100,28100,4
|
|
20240704,101200,1044492550,28100,28150,28150,28100,201
|
|
20240704,101100,1038844400,28150,28100,28150,28100,733
|
|
20240704,101000,1018247050,28100,28100,28150,28100,23
|
|
20240704,100900,1017600650,28100,28100,28100,28100,24
|
|
20240704,100800,1016926250,28050,28050,28050,28050,236
|
|
20240704,100700,1010306450,28050,28200,28200,28050,5595
|
|
20240704,100600,853057750,28150,28150,28200,28150,374
|
|
20240704,100500,842518700,28150,28150,28150,28100,102
|
|
20240704,100400,839649750,28150,28250,28250,28150,835
|
|
20240704,100300,816144150,28250,28150,28250,28150,25
|
|
20240704,100200,815438200,28150,28150,28250,28150,261
|
|
20240704,100100,808084350,28250,28250,28250,28200,1054
|
|
20240704,100000,778356350,28250,28250,28250,28250,28
|
|
20240704,095900,777565350,28250,28250,28250,28250,8
|
|
20240704,095800,777339350,28250,28250,28250,28250,34
|
|
20240704,095700,776378850,28250,28250,28250,28250,131
|
|
20240704,095600,772678100,28250,28250,28250,28250,101
|
|
20240704,095500,769824850,28250,28250,28250,28250,101
|
|
20240704,095400,766971600,28250,28250,28250,28250,16
|
|
20240704,095300,766519600,28250,28250,28250,28250,555
|
|
20240704,095200,750840850,28250,28250,28250,28250,186
|
|
20240704,095100,745586350,28250,28250,28250,28250,1
|
|
20240704,095000,745558100,28250,28200,28250,28200,74
|
|
20240704,094900,743469850,28250,28250,28250,28200,68
|
|
20240704,094800,741549600,28250,28250,28250,28250,128
|
|
20240704,094700,737933600,28250,28250,28250,28250,2
|
|
20240704,094600,737877100,28250,28250,28250,28250,15
|
|
20240704,094500,737453350,28200,28300,28300,28200,309
|
|
20240704,094400,728731800,28300,28250,28300,28250,18
|
|
20240704,094300,728222900,28250,28250,28250,28250,717
|
|
20240704,094200,707967650,28250,28250,28250,28250,286
|
|
20240704,094100,699888150,28200,28250,28250,28200,42
|
|
20240704,094000,698703500,28250,28250,28250,28200,42
|
|
20240704,093900,697519000,28250,28250,28250,28200,36
|
|
20240704,093800,696503000,28250,28250,28250,28250,5
|
|
20240704,093700,696361750,28250,28200,28250,28200,172
|
|
20240704,093600,691511000,28200,28200,28200,28200,141
|
|
20240704,093500,687534800,28200,28200,28200,28200,222
|
|
20240704,093400,681274400,28250,28200,28250,28200,94
|
|
20240704,093300,678623400,28200,28200,28200,28200,851
|
|
20240704,093200,654625200,28200,28200,28250,28200,177
|
|
20240704,093100,649627800,28200,28200,28250,28200,749
|
|
20240704,093000,628470100,28200,28200,28250,28200,138
|
|
20240704,092900,624578450,28200,28200,28200,28150,114
|
|
20240704,092800,621368650,28150,28150,28200,28150,771
|
|
20240704,092700,599657050,28150,28200,28200,28150,510
|
|
20240704,092600,585275300,28250,28200,28250,28200,2
|
|
20240704,092500,585218850,28250,28200,28250,28200,85
|
|
20240704,092400,582821300,28200,28250,28250,28200,518
|
|
20240704,092300,568205650,28250,28200,28250,28200,788
|
|
20240704,092200,545971850,28200,28250,28250,28200,209
|
|
20240704,092100,540068100,28250,28250,28250,28200,1095
|
|
20240704,092000,509134850,28250,28250,28250,28200,312
|
|
20240704,091900,500321750,28300,28300,28300,28250,529
|
|
20240704,091800,485360200,28300,28350,28350,28300,1185
|
|
20240704,091700,451808750,28350,28400,28400,28350,23
|
|
20240704,091600,451156650,28400,28350,28400,28350,80
|
|
20240704,091500,448884850,28400,28400,28400,28400,679
|
|
20240704,091400,429601250,28350,28300,28400,28300,1157
|
|
20240704,091300,396743050,28350,28400,28500,28350,1670
|
|
20240704,091200,349353550,28450,28450,28500,28400,551
|
|
20240704,091100,333697550,28450,28550,28550,28450,1499
|
|
20240704,091000,290957700,28550,28450,28600,28450,1230
|
|
20240704,090900,255874250,28500,28450,28500,28450,432
|
|
20240704,090800,243580650,28300,28350,28500,28300,684
|
|
20240704,090700,224151750,28400,28400,28400,28300,496
|
|
20240704,090600,210092300,28400,28300,28400,28300,338
|
|
20240704,090500,200516700,28300,28300,28350,28250,1213
|
|
20240704,090400,166193650,28300,28350,28350,28250,385
|
|
20240704,090300,155296650,28350,28250,28350,28250,143
|
|
20240704,090200,151244800,28300,28350,28450,28250,2104
|
|
20240704,090100,91718250,28350,28600,28600,28350,1090
|
|
20240704,090000,60657450,28700,28500,28700,28500,2126
|