589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184600,3644857700,27550,27550,27550,27550,4285
|
|
20240709,184500,3644857700,27550,27550,27550,27550,0
|
|
20240709,184400,3644857700,27550,27550,27550,27550,0
|
|
20240709,184300,3644857700,27550,27550,27550,27550,0
|
|
20240709,184200,3644857700,27550,27550,27550,27550,0
|
|
20240709,184100,3644857700,27550,27550,27550,27550,0
|
|
20240709,184000,3644857700,27550,27550,27550,27550,0
|
|
20240709,183900,3644857700,27550,27550,27550,27550,0
|
|
20240709,183800,3644857700,27550,27550,27550,27550,0
|
|
20240709,183700,3644857700,27550,27550,27550,27550,0
|
|
20240709,183600,3644857700,27550,27550,27550,27550,0
|
|
20240709,183500,3644857700,27550,27550,27550,27550,0
|
|
20240709,183400,3644857700,27550,27550,27550,27550,0
|
|
20240709,183300,3644857700,27550,27550,27550,27550,0
|
|
20240709,183200,3644857700,27550,27550,27550,27550,0
|
|
20240709,183100,3644857700,27550,27550,27550,27550,0
|
|
20240709,183000,3644857700,27550,27550,27550,27550,0
|
|
20240709,182900,3644857700,27550,27550,27550,27550,0
|
|
20240709,182800,3644857700,27550,27550,27550,27550,0
|
|
20240709,182700,3644857700,27550,27550,27550,27550,0
|
|
20240709,182600,3644857700,27550,27550,27550,27550,0
|
|
20240709,182500,3644857700,27550,27550,27550,27550,0
|
|
20240709,182400,3644857700,27550,27550,27550,27550,0
|
|
20240709,182300,3644857700,27550,27550,27550,27550,0
|
|
20240709,182200,3644857700,27550,27550,27550,27550,0
|
|
20240709,182100,3644857700,27550,27550,27550,27550,0
|
|
20240709,182000,3644857700,27550,27550,27550,27550,0
|
|
20240709,181900,3644857700,27550,27550,27550,27550,0
|
|
20240709,181800,3644857700,27550,27550,27550,27550,0
|
|
20240709,181700,3644857700,27550,27550,27550,27550,0
|
|
20240709,181600,3644857700,27550,27550,27550,27550,4285
|
|
20240709,181500,3644857700,27550,27550,27550,27550,0
|
|
20240709,181400,3644857700,27550,27550,27550,27550,0
|
|
20240709,181300,3644857700,27550,27550,27550,27550,0
|
|
20240709,181200,3644857700,27550,27550,27550,27550,0
|
|
20240709,181100,3644857700,27550,27550,27550,27550,0
|
|
20240709,181000,3644857700,27550,27550,27550,27550,0
|
|
20240709,180900,3644857700,27550,27550,27550,27550,0
|
|
20240709,180800,3644857700,27550,27550,27550,27550,0
|
|
20240709,180700,3644857700,27550,27550,27550,27550,0
|
|
20240709,180600,3644857700,27550,27550,27550,27550,0
|
|
20240709,180500,3644857700,27550,27550,27550,27550,0
|
|
20240709,180400,3644857700,27550,27550,27550,27550,0
|
|
20240709,180300,3644857700,27550,27550,27550,27550,0
|
|
20240709,180200,3644857700,27550,27550,27550,27550,0
|
|
20240709,180100,3644857700,27550,27550,27550,27550,0
|
|
20240709,180000,3644857700,27550,27550,27550,27550,0
|
|
20240709,175900,3644857700,27550,27550,27550,27550,0
|
|
20240709,175800,3644857700,27550,27550,27550,27550,0
|
|
20240709,175700,3644857700,27550,27550,27550,27550,0
|
|
20240709,175600,3644857700,27550,27550,27550,27550,0
|
|
20240709,175500,3644857700,27550,27550,27550,27550,0
|
|
20240709,175400,3644857700,27550,27550,27550,27550,0
|
|
20240709,175300,3644857700,27550,27550,27550,27550,0
|
|
20240709,175200,3644857700,27550,27550,27550,27550,0
|
|
20240709,175100,3644857700,27550,27550,27550,27550,0
|
|
20240709,175000,3644857700,27550,27550,27550,27550,0
|
|
20240709,174900,3644857700,27550,27550,27550,27550,0
|
|
20240709,174800,3644857700,27550,27550,27550,27550,0
|
|
20240709,174700,3644857700,27550,27550,27550,27550,0
|
|
20240709,174600,3644857700,27550,27550,27550,27550,4285
|
|
20240709,174500,3644857700,27550,27550,27550,27550,0
|
|
20240709,174400,3644857700,27550,27550,27550,27550,0
|
|
20240709,174300,3644857700,27550,27550,27550,27550,0
|
|
20240709,174200,3644857700,27550,27550,27550,27550,0
|
|
20240709,174100,3644857700,27550,27550,27550,27550,0
|
|
20240709,174000,3644857700,27550,27550,27550,27550,0
|
|
20240709,173900,3644857700,27550,27550,27550,27550,0
|
|
20240709,173800,3644857700,27550,27550,27550,27550,0
|
|
20240709,173700,3644857700,27550,27550,27550,27550,0
|
|
20240709,173600,3644857700,27550,27550,27550,27550,0
|
|
20240709,173500,3644857700,27550,27550,27550,27550,0
|
|
20240709,173400,3644857700,27550,27550,27550,27550,0
|
|
20240709,173300,3644857700,27550,27550,27550,27550,0
|
|
20240709,173200,3644857700,27550,27550,27550,27550,0
|
|
20240709,173100,3644857700,27550,27550,27550,27550,0
|
|
20240709,173000,3644857700,27550,27550,27550,27550,0
|
|
20240709,172900,3644857700,27550,27550,27550,27550,0
|
|
20240709,172800,3644857700,27550,27550,27550,27550,0
|
|
20240709,172700,3644857700,27550,27550,27550,27550,0
|
|
20240709,172600,3644857700,27550,27550,27550,27550,0
|
|
20240709,172500,3644857700,27550,27550,27550,27550,0
|
|
20240709,172400,3644857700,27550,27550,27550,27550,0
|
|
20240709,172300,3644857700,27550,27550,27550,27550,0
|
|
20240709,172200,3644857700,27550,27550,27550,27550,0
|
|
20240709,172100,3644857700,27550,27550,27550,27550,0
|
|
20240709,172000,3644857700,27550,27550,27550,27550,0
|
|
20240709,171900,3644857700,27550,27550,27550,27550,0
|
|
20240709,171800,3644857700,27550,27550,27550,27550,0
|
|
20240709,171700,3644857700,27550,27550,27550,27550,0
|
|
20240709,171600,3644857700,27550,27550,27550,27550,4285
|
|
20240709,171500,3644857700,27550,27550,27550,27550,0
|
|
20240709,171400,3644857700,27550,27550,27550,27550,0
|
|
20240709,171300,3644857700,27550,27550,27550,27550,0
|
|
20240709,171200,3644857700,27550,27550,27550,27550,0
|
|
20240709,171100,3644857700,27550,27550,27550,27550,0
|
|
20240709,171000,3644857700,27550,27550,27550,27550,0
|
|
20240709,170900,3644857700,27550,27550,27550,27550,0
|
|
20240709,170800,3644857700,27550,27550,27550,27550,0
|
|
20240709,170700,3644857700,27550,27550,27550,27550,0
|
|
20240709,170600,3644857700,27550,27550,27550,27550,0
|
|
20240709,170500,3644857700,27550,27550,27550,27550,0
|
|
20240709,170400,3644857700,27550,27550,27550,27550,0
|
|
20240709,170300,3644857700,27550,27550,27550,27550,0
|
|
20240709,170200,3644857700,27550,27550,27550,27550,0
|
|
20240709,170100,3644857700,27550,27550,27550,27550,0
|
|
20240709,170000,3644857700,27550,27550,27550,27550,0
|
|
20240709,165900,3644857700,27550,27550,27550,27550,0
|
|
20240709,165800,3644857700,27550,27550,27550,27550,0
|
|
20240709,165700,3644857700,27550,27550,27550,27550,0
|
|
20240709,165600,3644857700,27550,27550,27550,27550,0
|
|
20240709,165500,3644857700,27550,27550,27550,27550,0
|
|
20240709,165400,3644857700,27550,27550,27550,27550,0
|
|
20240709,165300,3644857700,27550,27550,27550,27550,0
|
|
20240709,165200,3644857700,27550,27550,27550,27550,0
|
|
20240709,165100,3644857700,27550,27550,27550,27550,0
|
|
20240709,165000,3644857700,27550,27550,27550,27550,0
|
|
20240709,164900,3644857700,27550,27550,27550,27550,0
|
|
20240709,164800,3644857700,27550,27550,27550,27550,0
|
|
20240709,164700,3644857700,27550,27550,27550,27550,0
|
|
20240709,164600,3644857700,27550,27550,27550,27550,4285
|
|
20240709,164500,3644857700,27550,27550,27550,27550,0
|
|
20240709,164400,3644857700,27550,27550,27550,27550,0
|
|
20240709,164300,3644857700,27550,27550,27550,27550,0
|
|
20240709,164200,3644857700,27550,27550,27550,27550,0
|
|
20240709,164100,3644857700,27550,27550,27550,27550,0
|
|
20240709,164000,3644857700,27550,27550,27550,27550,0
|
|
20240709,163900,3644857700,27550,27550,27550,27550,0
|
|
20240709,163800,3644857700,27550,27550,27550,27550,0
|
|
20240709,163700,3644857700,27550,27550,27550,27550,0
|
|
20240709,163600,3644857700,27550,27550,27550,27550,0
|
|
20240709,163500,3644857700,27550,27550,27550,27550,0
|
|
20240709,163400,3644857700,27550,27550,27550,27550,0
|
|
20240709,163300,3644857700,27550,27550,27550,27550,0
|
|
20240709,163200,3644857700,27550,27550,27550,27550,0
|
|
20240709,163100,3644857700,27550,27550,27550,27550,0
|
|
20240709,163000,3644857700,27550,27550,27550,27550,0
|
|
20240709,162900,3644857700,27550,27550,27550,27550,0
|
|
20240709,162800,3644857700,27550,27550,27550,27550,0
|
|
20240709,162700,3644857700,27550,27550,27550,27550,0
|
|
20240709,162600,3644857700,27550,27550,27550,27550,0
|
|
20240709,162500,3644857700,27550,27550,27550,27550,0
|
|
20240709,162400,3644857700,27550,27550,27550,27550,0
|
|
20240709,162300,3644857700,27550,27550,27550,27550,0
|
|
20240709,162200,3644857700,27550,27550,27550,27550,0
|
|
20240709,162100,3644857700,27550,27550,27550,27550,0
|
|
20240709,162000,3644857700,27550,27550,27550,27550,0
|
|
20240709,161900,3644857700,27550,27550,27550,27550,0
|
|
20240709,161800,3644857700,27550,27550,27550,27550,0
|
|
20240709,161700,3644857700,27550,27550,27550,27550,0
|
|
20240709,161600,3644857700,27550,27550,27550,27550,4285
|
|
20240709,161500,3644857700,27550,27550,27550,27550,0
|
|
20240709,161400,3644857700,27550,27550,27550,27550,0
|
|
20240709,161300,3644857700,27550,27550,27550,27550,0
|
|
20240709,161200,3644857700,27550,27550,27550,27550,0
|
|
20240709,161100,3644857700,27550,27550,27550,27550,0
|
|
20240709,161000,3644857700,27550,27550,27550,27550,0
|
|
20240709,160900,3644857700,27550,27550,27550,27550,0
|
|
20240709,160800,3644857700,27550,27550,27550,27550,0
|
|
20240709,160700,3644857700,27550,27550,27550,27550,0
|
|
20240709,160600,3644857700,27550,27550,27550,27550,0
|
|
20240709,160500,3644857700,27550,27550,27550,27550,0
|
|
20240709,160400,3644857700,27550,27550,27550,27550,0
|
|
20240709,160300,3644857700,27550,27550,27550,27550,0
|
|
20240709,160200,3644857700,27550,27550,27550,27550,0
|
|
20240709,160100,3644857700,27550,27550,27550,27550,0
|
|
20240709,160000,3644857700,27550,27550,27550,27550,0
|
|
20240709,155900,3644857700,27550,27550,27550,27550,0
|
|
20240709,155800,3644857700,27550,27550,27550,27550,0
|
|
20240709,155700,3644857700,27550,27550,27550,27550,0
|
|
20240709,155600,3644857700,27550,27550,27550,27550,0
|
|
20240709,155500,3644857700,27550,27550,27550,27550,0
|
|
20240709,155400,3644857700,27550,27550,27550,27550,0
|
|
20240709,155300,3644857700,27550,27550,27550,27550,0
|
|
20240709,155200,3644857700,27550,27550,27550,27550,0
|
|
20240709,155100,3644857700,27550,27550,27550,27550,0
|
|
20240709,155000,3644857700,27550,27550,27550,27550,0
|
|
20240709,154900,3644857700,27550,27550,27550,27550,0
|
|
20240709,154800,3644857700,27550,27550,27550,27550,0
|
|
20240709,154700,3644857700,27550,27550,27550,27550,0
|
|
20240709,154600,3644857700,27550,27550,27550,27550,4285
|
|
20240709,154500,3644857700,27550,27550,27550,27550,0
|
|
20240709,154400,3644857700,27550,27550,27550,27550,0
|
|
20240709,154300,3644857700,27550,27550,27550,27550,0
|
|
20240709,154200,3644857700,27550,27550,27550,27550,0
|
|
20240709,154100,3644857700,27550,27550,27550,27550,0
|
|
20240709,154000,3644857700,27550,27550,27550,27550,0
|
|
20240709,153900,3644857700,27550,27550,27550,27550,0
|
|
20240709,153800,3644857700,27550,27550,27550,27550,0
|
|
20240709,153700,3644857700,27550,27550,27550,27550,0
|
|
20240709,153600,3644857700,27550,27550,27550,27550,0
|
|
20240709,153500,3644857700,27550,27550,27550,27550,0
|
|
20240709,153400,3644857700,27550,27550,27550,27550,0
|
|
20240709,153300,3644857700,27550,27550,27550,27550,0
|
|
20240709,153200,3644857700,27550,27550,27550,27550,0
|
|
20240709,153100,3644857700,27550,27550,27550,27550,0
|
|
20240709,153000,3644857700,27550,27550,27550,27550,4285
|
|
20240709,152900,3526805950,27600,27600,27600,27600,0
|
|
20240709,152800,3526805950,27600,27600,27600,27600,0
|
|
20240709,152700,3526805950,27600,27600,27600,27600,0
|
|
20240709,152600,3526805950,27600,27600,27600,27600,0
|
|
20240709,152500,3526805950,27600,27600,27600,27600,0
|
|
20240709,152400,3526805950,27600,27600,27600,27600,0
|
|
20240709,152300,3526805950,27600,27600,27600,27600,0
|
|
20240709,152200,3526805950,27600,27600,27600,27600,0
|
|
20240709,152100,3526805950,27600,27600,27600,27600,0
|
|
20240709,152000,3526805950,27600,27600,27600,27600,0
|
|
20240709,151900,3526805950,27600,27550,27600,27550,1233
|
|
20240709,151800,3492824050,27550,27600,27600,27550,1186
|
|
20240709,151700,3460146350,27550,27600,27650,27550,1319
|
|
20240709,151600,3423741600,27600,27600,27700,27600,60
|
|
20240709,151500,3422083900,27600,27600,27750,27500,8488
|
|
20240709,151400,3188367500,27650,27650,27700,27600,5196
|
|
20240709,151300,3044823200,27650,27750,27750,27650,2809
|
|
20240709,151200,2966969000,27750,27750,27800,27750,150
|
|
20240709,151100,2962804850,27750,27750,27800,27750,160
|
|
20240709,151000,2958364200,27750,27750,27800,27750,55
|
|
20240709,150900,2956837800,27800,27800,27800,27750,28
|
|
20240709,150800,2956059900,27800,27800,27800,27800,15
|
|
20240709,150700,2955642900,27800,27800,27800,27800,0
|
|
20240709,150600,2955642900,27800,27800,27800,27750,67
|
|
20240709,150500,2953780800,27800,27800,27800,27750,23
|
|
20240709,150400,2953141900,27800,27800,27800,27800,9
|
|
20240709,150300,2952891700,27750,27800,27800,27750,43
|
|
20240709,150200,2951696900,27750,27800,27800,27750,29
|
|
20240709,150100,2950891850,27800,27800,27800,27750,109
|
|
20240709,150000,2947865650,27800,27800,27800,27750,259
|
|
20240709,145900,2940675750,27750,27750,27800,27750,33
|
|
20240709,145800,2939759950,27750,27750,27800,27750,185
|
|
20240709,145700,2934619700,27750,27750,27750,27750,2
|
|
20240709,145600,2934564200,27750,27750,27800,27750,576
|
|
20240709,145500,2918580050,27800,27750,27800,27750,85
|
|
20240709,145400,2916221250,27800,27750,27800,27750,59
|
|
20240709,145300,2914582900,27750,27800,27800,27750,32
|
|
20240709,145200,2913694800,27800,27800,27800,27800,25
|
|
20240709,145100,2912999800,27800,27750,27800,27750,141
|
|
20240709,145000,2909084350,27800,27750,27800,27750,23
|
|
20240709,144900,2908446050,27750,27750,27750,27750,36
|
|
20240709,144800,2907447050,27800,27750,27800,27750,20
|
|
20240709,144700,2906891550,27750,27800,27800,27750,101
|
|
20240709,144600,2904088750,27800,27750,27800,27750,64
|
|
20240709,144500,2902312450,27750,27750,27800,27750,19
|
|
20240709,144400,2901785150,27800,27700,27800,27700,546
|
|
20240709,144300,2886638400,27700,27700,27700,27700,42
|
|
20240709,144200,2885475000,27700,27700,27700,27650,112
|
|
20240709,144100,2882374950,27750,27700,27750,27600,6030
|
|
20240709,144000,2715896750,27700,27700,27700,27700,32
|
|
20240709,143900,2715010350,27700,27700,27700,27700,16
|
|
20240709,143800,2714567150,27750,27750,27750,27750,3
|
|
20240709,143700,2714483900,27650,27650,27650,27650,660
|
|
20240709,143600,2696234900,27650,27650,27750,27650,23
|
|
20240709,143500,2695597750,27650,27750,27750,27650,4816
|
|
20240709,143400,2562378900,27750,27750,27750,27750,222
|
|
20240709,143300,2556218400,27750,27800,27800,27750,64
|
|
20240709,143200,2554440750,27800,27800,27800,27800,109
|
|
20240709,143100,2551410550,27750,27800,27800,27750,21
|
|
20240709,143000,2550827750,27750,27750,27750,27750,10
|
|
20240709,142900,2550550250,27800,27800,27800,27800,12
|
|
20240709,142800,2550216650,27800,27800,27800,27750,73
|
|
20240709,142700,2548190350,27800,27800,27800,27750,11
|
|
20240709,142600,2547885000,27750,27750,27800,27750,20
|
|
20240709,142500,2547329250,27800,27750,27800,27750,28
|
|
20240709,142400,2546552200,27700,27800,27800,27700,602
|
|
20240709,142300,2529848150,27800,27800,27800,27800,42
|
|
20240709,142200,2528680550,27800,27750,27800,27750,93
|
|
20240709,142100,2526098550,27750,27750,27750,27750,38
|
|
20240709,142000,2525044050,27750,27750,27750,27750,55
|
|
20240709,141900,2523517800,27750,27750,27800,27750,112
|
|
20240709,141800,2520409750,27750,27750,27750,27750,4
|
|
20240709,141700,2520298750,27750,27750,27750,27750,7
|
|
20240709,141600,2520104500,27750,27750,27750,27750,60
|
|
20240709,141500,2518439500,27750,27700,27800,27700,63
|
|
20240709,141400,2516689500,27700,27650,27800,27650,397
|
|
20240709,141300,2505690900,27650,27650,27700,27650,1001
|
|
20240709,141200,2477968900,27650,27700,27700,27650,56
|
|
20240709,141100,2476419850,27700,27700,27700,27650,100
|
|
20240709,141000,2473650650,27650,27700,27700,27650,64
|
|
20240709,140900,2471880150,27650,27650,27700,27650,260
|
|
20240709,140800,2464686700,27650,27650,27700,27650,192
|
|
20240709,140700,2459372350,27650,27650,27700,27650,192
|
|
20240709,140600,2454055000,27650,27650,27700,27650,142
|
|
20240709,140500,2450125000,27700,27650,27700,27650,20
|
|
20240709,140400,2449571750,27650,27650,27650,27650,153
|
|
20240709,140300,2445341300,27650,27650,27700,27650,260
|
|
20240709,140200,2438150400,27650,27650,27700,27650,309
|
|
20240709,140100,2429606500,27650,27650,27700,27650,80
|
|
20240709,140000,2427393350,27650,27650,27700,27650,126
|
|
20240709,135900,2423909400,27650,27650,27650,27650,14
|
|
20240709,135800,2423522300,27650,27650,27700,27650,104
|
|
20240709,135700,2420645950,27650,27650,27700,27650,465
|
|
20240709,135600,2407787200,27650,27700,27750,27650,432
|
|
20240709,135500,2395822400,27700,27700,27700,27700,443
|
|
20240709,135400,2383551300,27700,27700,27750,27700,334
|
|
20240709,135300,2374299450,27700,27700,27700,27700,199
|
|
20240709,135200,2368787150,27700,27700,27750,27700,46
|
|
20240709,135100,2367512900,27700,27700,27750,27700,86
|
|
20240709,135000,2365129700,27750,27700,27750,27700,177
|
|
20240709,134900,2360225300,27700,27750,27750,27700,79
|
|
20240709,134800,2358033100,27750,27750,27800,27750,143
|
|
20240709,134700,2354064450,27800,27700,27800,27700,189
|
|
20240709,134600,2348828250,27750,27700,27750,27700,127
|
|
20240709,134500,2345305350,27750,27750,27750,27750,11
|
|
20240709,134400,2345000100,27700,27700,27700,27700,70
|
|
20240709,134300,2343061100,27750,27750,27750,27700,153
|
|
20240709,134200,2338821200,27750,27800,27800,27700,6543
|
|
20240709,134100,2157554250,27800,27750,27800,27750,265
|
|
20240709,134000,2150195500,27750,27750,27750,27750,52
|
|
20240709,133900,2148752500,27750,27750,27800,27750,332
|
|
20240709,133800,2139531900,27800,27750,27800,27750,28
|
|
20240709,133700,2138754050,27750,27750,27750,27750,26
|
|
20240709,133600,2138032550,27750,27750,27750,27750,105
|
|
20240709,133500,2135118800,27750,27800,27800,27750,232
|
|
20240709,133400,2128679300,27800,27800,27800,27800,12
|
|
20240709,133300,2128345700,27800,27750,27800,27750,12
|
|
20240709,133200,2128012150,27800,27800,27800,27800,11
|
|
20240709,133100,2127706350,27800,27800,27800,27800,12
|
|
20240709,133000,2127372750,27750,27750,27800,27750,40
|
|
20240709,132900,2126262250,27800,27800,27800,27800,4
|
|
20240709,132800,2126151050,27750,27800,27800,27750,258
|
|
20240709,132700,2118991150,27800,27750,27800,27750,3
|
|
20240709,132600,2118907800,27800,27800,27800,27750,173
|
|
20240709,132500,2114101650,27750,27750,27750,27750,5
|
|
20240709,132400,2113962900,27750,27800,27800,27750,88
|
|
20240709,132300,2111519000,27800,27800,27800,27800,30
|
|
20240709,132200,2110685000,27750,27750,27750,27750,17
|
|
20240709,132100,2110213250,27700,27750,27750,27700,78
|
|
20240709,132000,2108051900,27750,27750,27750,27750,2094
|
|
20240709,131900,2049943400,27750,27750,27800,27750,63
|
|
20240709,131800,2048194900,27750,27750,27750,27750,50
|
|
20240709,131700,2046807400,27800,27800,27800,27800,81
|
|
20240709,131600,2044555600,27750,27800,27800,27750,391
|
|
20240709,131500,2033697600,27750,27750,27800,27750,54
|
|
20240709,131400,2032198700,27750,27800,27800,27750,14
|
|
20240709,131300,2031809750,27800,27750,27800,27750,962
|
|
20240709,131200,2005113600,27750,27800,27800,27750,35
|
|
20240709,131100,2004141100,27800,27800,27800,27800,14
|
|
20240709,131000,2003751900,27800,27800,27800,27800,1
|
|
20240709,130900,2003724100,27800,27800,27800,27800,128
|
|
20240709,130800,2000165700,27800,27800,27800,27800,2
|
|
20240709,130700,2000110100,27800,27750,27800,27750,78
|
|
20240709,130600,1997943700,27750,27800,27800,27750,110
|
|
20240709,130500,1994888700,27800,27800,27800,27750,914
|
|
20240709,130400,1969523150,27750,27750,27750,27750,198
|
|
20240709,130300,1964028650,27750,27800,27800,27750,458
|
|
20240709,130200,1951318700,27800,27800,27800,27800,4
|
|
20240709,130100,1951207500,27800,27800,27850,27750,43
|
|
20240709,130000,1950013500,27800,27800,27850,27800,246
|
|
20240709,125900,1943174500,27850,27800,27850,27800,7
|
|
20240709,125800,1942979600,27850,27800,27850,27800,23
|
|
20240709,125700,1942339650,27800,27850,27850,27800,64
|
|
20240709,125600,1940560350,27850,27850,27850,27850,10
|
|
20240709,125500,1940281850,27850,27750,27850,27750,77
|
|
20240709,125400,1938142700,27850,27800,27850,27750,235
|
|
20240709,125300,1931605050,27850,27850,27850,27800,131
|
|
20240709,125200,1927963000,27850,27850,27850,27800,329
|
|
20240709,125100,1918816600,27800,27800,27850,27800,646
|
|
20240709,125000,1900857750,27850,27850,27850,27850,1
|
|
20240709,124900,1900829900,27800,27800,27850,27800,97
|
|
20240709,124800,1898133250,27800,27850,27850,27800,12
|
|
20240709,124700,1897799550,27850,27800,27850,27800,39
|
|
20240709,124600,1896715300,27850,27850,27850,27800,11
|
|
20240709,124500,1896409250,27800,27850,27850,27800,138
|
|
20240709,124400,1892572550,27800,27850,27850,27800,120
|
|
20240709,124300,1889231050,27850,27850,27850,27800,97
|
|
20240709,124200,1886534300,27800,27800,27850,27800,260
|
|
20240709,124100,1879306250,27800,27850,27850,27800,327
|
|
20240709,124000,1870209900,27850,27850,27850,27850,11
|
|
20240709,123900,1869903550,27750,27800,27850,27750,357
|
|
20240709,123800,1859992600,27800,27800,27800,27800,11
|
|
20240709,123700,1859686800,27800,27750,27800,27750,676
|
|
20240709,123600,1840924150,27750,27800,27800,27750,507
|
|
20240709,123500,1826832050,27850,27850,27850,27850,20
|
|
20240709,123400,1826275050,27850,27850,27850,27850,1
|
|
20240709,123300,1826247200,27800,27800,27800,27800,10
|
|
20240709,123200,1825969200,27850,27800,27850,27800,208
|
|
20240709,123100,1820186750,27800,27750,27850,27750,57
|
|
20240709,123000,1818603200,27750,27800,27850,27750,330
|
|
20240709,122900,1809429550,27750,27800,27800,27750,6
|
|
20240709,122800,1809263000,27750,27750,27750,27750,0
|
|
20240709,122700,1809263000,27750,27800,27800,27750,128
|
|
20240709,122600,1805709300,27800,27800,27800,27800,93
|
|
20240709,122500,1803123900,27800,27800,27850,27750,53
|
|
20240709,122400,1801651300,27850,27850,27850,27800,88
|
|
20240709,122300,1799202450,27850,27850,27850,27850,13
|
|
20240709,122200,1798840400,27850,27850,27850,27850,0
|
|
20240709,122100,1798840400,27850,27850,27850,27800,59
|
|
20240709,122000,1797199750,27850,27800,27850,27800,35
|
|
20240709,121900,1796226500,27800,27800,27800,27800,100
|
|
20240709,121800,1793446500,27750,27800,27800,27750,31
|
|
20240709,121700,1792586200,27800,27800,27800,27750,51
|
|
20240709,121600,1791169450,27800,27850,27850,27800,80
|
|
20240709,121500,1788945200,27850,27850,27850,27800,57
|
|
20240709,121400,1787360050,27800,27800,27850,27800,85
|
|
20240709,121300,1784996850,27850,27850,27850,27800,21
|
|
20240709,121200,1784412750,27750,27750,27750,27750,40
|
|
20240709,121100,1783302750,27850,27850,27850,27750,2316
|
|
20240709,121000,1718985400,27850,27800,27850,27800,72
|
|
20240709,120900,1716981250,27800,27850,27850,27800,53
|
|
20240709,120800,1715506550,27850,27850,27850,27850,96
|
|
20240709,120700,1712832950,27850,27800,27850,27800,122
|
|
20240709,120600,1709440350,27800,27800,27800,27800,12
|
|
20240709,120500,1709106750,27850,27850,27850,27850,30
|
|
20240709,120400,1708271250,27800,27800,27800,27800,155
|
|
20240709,120300,1703962250,27850,27850,27850,27800,130
|
|
20240709,120200,1700342250,27850,27850,27850,27850,230
|
|
20240709,120100,1693936750,27850,27850,27900,27850,335
|
|
20240709,120000,1684606950,27850,27900,27900,27850,90
|
|
20240709,115900,1682099450,27850,27850,27850,27850,118
|
|
20240709,115800,1678813150,27850,27850,27850,27850,120
|
|
20240709,115700,1675471150,27800,27850,27850,27800,35
|
|
20240709,115600,1674497900,27850,27800,27850,27800,12
|
|
20240709,115500,1674164200,27750,27750,27750,27750,51
|
|
20240709,115400,1672748950,27750,27850,27850,27750,5061
|
|
20240709,115300,1532029700,27850,27850,27850,27850,0
|
|
20240709,115200,1532029700,27850,27850,27850,27850,99
|
|
20240709,115100,1529272550,27850,27850,27850,27800,3503
|
|
20240709,115000,1431719000,27850,27900,27900,27850,250
|
|
20240709,114900,1424756200,27900,27850,27900,27850,124
|
|
20240709,114800,1421300050,27900,27950,27950,27900,2373
|
|
20240709,114700,1355088700,27950,27950,27950,27950,18
|
|
20240709,114600,1354585600,27950,27900,27950,27900,12
|
|
20240709,114500,1354250450,27900,27900,27900,27900,70
|
|
20240709,114400,1352297450,27950,27900,27950,27900,2
|
|
20240709,114300,1352241600,27900,27900,27900,27900,22
|
|
20240709,114200,1351627800,27900,27950,27950,27900,162
|
|
20240709,114100,1347103000,27900,27950,27950,27900,16
|
|
20240709,114000,1346655850,27950,27950,27950,27950,33
|
|
20240709,113900,1345733500,27950,27900,27950,27900,335
|
|
20240709,113800,1336386500,27900,27900,27900,27900,0
|
|
20240709,113700,1336386500,27900,27900,27900,27900,51
|
|
20240709,113600,1334963600,27900,27950,27950,27900,205
|
|
20240709,113500,1329236850,27950,27950,27950,27950,57
|
|
20240709,113400,1327643700,27900,27950,27950,27900,2
|
|
20240709,113300,1327587850,27900,27950,27950,27900,61
|
|
20240709,113200,1325885900,27950,27900,27950,27900,43
|
|
20240709,113100,1324684150,27900,27950,27950,27900,304
|
|
20240709,113000,1316198850,27900,27950,27950,27900,212
|
|
20240709,112900,1310275950,27950,27900,27950,27900,18
|
|
20240709,112800,1309773100,27950,27950,27950,27950,143
|
|
20240709,112700,1305776250,27950,27950,27950,27950,34
|
|
20240709,112600,1304825950,27900,27900,27900,27900,0
|
|
20240709,112500,1304825950,27900,27900,27900,27900,318
|
|
20240709,112400,1295953750,27900,27950,27950,27900,94
|
|
20240709,112300,1293326850,27900,27900,27950,27900,198
|
|
20240709,112200,1287802450,27900,27900,27900,27900,0
|
|
20240709,112100,1287802450,27900,27900,27950,27900,72
|
|
20240709,112000,1285793150,27900,27900,27900,27900,50
|
|
20240709,111900,1284398150,27900,27900,27900,27900,30
|
|
20240709,111800,1283561150,27900,27950,27950,27900,50
|
|
20240709,111700,1282165450,27950,28000,28000,27950,45
|
|
20240709,111600,1280907450,28000,28000,28000,27950,10
|
|
20240709,111500,1280627550,27950,27950,27950,27950,240
|
|
20240709,111400,1273919550,27950,27950,28000,27950,1256
|
|
20240709,111300,1238814300,27950,27950,27950,27950,637
|
|
20240709,111200,1221010150,27900,27950,27950,27900,96
|
|
20240709,111100,1218329650,27950,27950,27950,27900,78
|
|
20240709,111000,1216149600,27900,27900,27900,27900,116
|
|
20240709,110900,1212913200,27900,27950,27950,27900,81
|
|
20240709,110800,1210652250,27900,27900,27900,27900,216
|
|
20240709,110700,1204625850,27900,27900,27900,27900,50
|
|
20240709,110600,1203230850,27900,27950,27950,27900,867
|
|
20240709,110500,1179015350,27950,28000,28000,27950,190
|
|
20240709,110400,1173698850,27950,28000,28000,27950,275
|
|
20240709,110300,1166008850,27950,27950,27950,27950,115
|
|
20240709,110200,1162794600,27950,27950,27950,27950,424
|
|
20240709,110100,1150943800,27950,27900,27950,27900,650
|
|
20240709,110000,1132785850,27900,27900,27950,27900,101
|
|
20240709,105900,1129967700,27900,27950,27950,27900,78
|
|
20240709,105800,1127790100,27950,27950,27950,27900,94
|
|
20240709,105700,1125165800,27900,27950,27950,27900,55
|
|
20240709,105600,1123630050,27950,27950,27950,27950,2
|
|
20240709,105500,1123574150,27950,27900,27950,27900,43
|
|
20240709,105400,1122372950,27900,27950,27950,27900,59
|
|
20240709,105300,1120726400,27950,27900,27950,27900,179
|
|
20240709,105200,1115729100,27900,27900,28000,27900,51
|
|
20240709,105100,1114305650,28000,27900,28000,27900,110
|
|
20240709,105000,1111235650,27900,27950,27950,27900,2507
|
|
20240709,104900,1041283400,27950,27950,27950,27950,567
|
|
20240709,104800,1025435750,27950,28000,28000,27950,45
|
|
20240709,104700,1024176750,28000,27950,28000,27950,51
|
|
20240709,104600,1022750650,28000,27950,28000,27950,202
|
|
20240709,104500,1017104650,27950,28000,28000,27950,4
|
|
20240709,104400,1016992700,27950,28000,28000,27950,58
|
|
20240709,104300,1015371100,27950,27950,27950,27950,59
|
|
20240709,104200,1013722050,27950,27950,27950,27950,86
|
|
20240709,104100,1011318350,27950,27950,27950,27950,184
|
|
20240709,104000,1006175550,27950,27950,27950,27950,211
|
|
20240709,103900,1000278100,27950,27950,27950,27950,558
|
|
20240709,103800,984682000,27900,27950,27950,27900,72
|
|
20240709,103700,982672400,27950,27950,28000,27900,194
|
|
20240709,103600,977256150,27900,27950,27950,27900,139
|
|
20240709,103500,973373100,27950,27950,28000,27950,1052
|
|
20240709,103400,943969450,27950,27950,27950,27950,0
|
|
20240709,103300,943969450,27950,27950,28000,27950,353
|
|
20240709,103200,934102100,27950,27950,27950,27950,348
|
|
20240709,103100,924375500,27950,27950,27950,27950,190
|
|
20240709,103000,919065000,28000,28000,28000,28000,1
|
|
20240709,102900,919037000,28000,27950,28000,27950,42
|
|
20240709,102800,917862400,27950,28000,28000,27950,1861
|
|
20240709,102700,865762250,28000,28050,28050,28000,646
|
|
20240709,102600,847667650,28000,28000,28000,28000,103
|
|
20240709,102500,844783650,28000,28000,28000,28000,43
|
|
20240709,102400,843579650,28000,28050,28050,28000,131
|
|
20240709,102300,839907100,28050,28050,28050,28050,3
|
|
20240709,102200,839822950,28000,28000,28150,28000,1092
|
|
20240709,102100,809151100,28000,28050,28050,28000,98
|
|
20240709,102000,806405200,28050,28050,28050,28050,6
|
|
20240709,101900,806236900,28050,28050,28050,28000,62
|
|
20240709,101800,804497950,28050,28050,28050,28050,133
|
|
20240709,101700,800767300,28050,28100,28100,28050,26
|
|
20240709,101600,800037900,28100,28050,28100,28050,170
|
|
20240709,101500,795269350,28050,28050,28050,28050,500
|
|
20240709,101400,781244350,28050,28050,28050,28050,3
|
|
20240709,101300,781160200,28000,28000,28000,28000,120
|
|
20240709,101200,777800200,28000,28000,28050,28000,358
|
|
20240709,101100,767772050,28050,28050,28050,28050,24
|
|
20240709,101000,767098850,28050,28050,28050,28050,11
|
|
20240709,100900,766790300,28000,28050,28050,28000,145
|
|
20240709,100800,762723800,28050,28000,28050,28000,231
|
|
20240709,100700,756253250,28050,28050,28050,28050,1667
|
|
20240709,100600,709493900,28050,28050,28100,28050,357
|
|
20240709,100500,699471050,28050,28100,28100,28050,2
|
|
20240709,100400,699414900,28100,28050,28100,28050,342
|
|
20240709,100300,689821250,28050,28050,28100,28050,74
|
|
20240709,100200,687745200,28050,28050,28100,28050,8
|
|
20240709,100100,687520600,28100,28100,28100,28050,21
|
|
20240709,100000,686931450,28050,28100,28100,28050,58
|
|
20240709,095900,685304250,28050,28050,28050,28050,37
|
|
20240709,095800,684266400,28050,28050,28050,28050,342
|
|
20240709,095700,674673300,28050,28100,28100,28050,609
|
|
20240709,095600,657563450,28150,28150,28150,28150,3
|
|
20240709,095500,657479000,28150,28150,28150,28150,20
|
|
20240709,095400,656916000,28100,28100,28150,28100,245
|
|
20240709,095300,650027900,28100,28100,28100,28100,6
|
|
20240709,095200,649859300,28100,28100,28100,28050,578
|
|
20240709,095100,633644750,28050,28050,28100,28050,271
|
|
20240709,095000,626042650,28100,28100,28100,28100,2
|
|
20240709,094900,625986450,28100,28050,28100,28050,279
|
|
20240709,094800,618160150,28050,28100,28100,28050,136
|
|
20240709,094700,614342050,28100,28100,28100,28100,30
|
|
20240709,094600,613499050,28150,28150,28150,28150,4
|
|
20240709,094500,613386450,28150,28150,28150,28050,123
|
|
20240709,094400,609928500,28100,28150,28150,28100,1505
|
|
20240709,094300,567633000,28150,28150,28150,28100,209
|
|
20240709,094200,561754650,28050,28100,28100,28050,605
|
|
20240709,094100,544758150,28050,28050,28050,28050,1
|
|
20240709,094000,544730100,28050,28050,28050,28050,2
|
|
20240709,093900,544674000,28050,28100,28100,28050,68
|
|
20240709,093800,542766450,28100,28000,28100,28000,608
|
|
20240709,093700,525712550,28000,28050,28050,28000,108
|
|
20240709,093600,522686350,28050,28050,28050,28000,160
|
|
20240709,093500,518203350,28000,28000,28050,28000,256
|
|
20240709,093400,511025500,28050,28050,28100,28050,264
|
|
20240709,093300,503619300,28000,28000,28050,28000,371
|
|
20240709,093200,493221300,28000,28000,28050,28000,287
|
|
20240709,093100,485184950,28050,28050,28050,28050,84
|
|
20240709,093000,482828750,28050,28000,28100,28000,823
|
|
20240709,092900,459743650,28050,28050,28050,28050,178
|
|
20240709,092800,454750750,28050,28050,28050,28050,537
|
|
20240709,092700,439687900,28050,28050,28100,28050,366
|
|
20240709,092600,429420100,28100,28050,28100,28050,8
|
|
20240709,092500,429195450,28050,28100,28100,28050,26
|
|
20240709,092400,428465700,28050,28100,28100,28050,408
|
|
20240709,092300,417021150,28100,28050,28100,28050,96
|
|
20240709,092200,414328300,28100,28000,28100,28000,162
|
|
20240709,092100,409784250,28000,28000,28050,28000,1325
|
|
20240709,092000,372684200,27950,27950,27950,27950,1154
|
|
20240709,091900,340429900,27950,28000,28000,27950,261
|
|
20240709,091800,333134050,28000,28100,28100,28000,292
|
|
20240709,091700,324956550,28000,28050,28100,28000,503
|
|
20240709,091600,310868600,28050,28100,28100,28050,714
|
|
20240709,091500,290837350,28050,28050,28100,28050,230
|
|
20240709,091400,284385800,28050,28200,28200,28050,926
|
|
20240709,091300,258348550,28200,28150,28200,28150,296
|
|
20240709,091200,250012800,28150,28250,28250,28150,525
|
|
20240709,091100,235208300,28300,28250,28300,28200,63
|
|
20240709,091000,233428350,28250,28350,28350,28250,821
|
|
20240709,090900,210234350,28350,28300,28350,28250,742
|
|
20240709,090800,189213200,28350,28250,28350,28250,331
|
|
20240709,090700,179843700,28250,28350,28350,28250,200
|
|
20240709,090600,174189400,28350,28350,28350,28300,796
|
|
20240709,090500,151640550,28300,28150,28350,28150,911
|
|
20240709,090400,125884900,28200,28150,28200,28150,393
|
|
20240709,090300,114804500,28100,28100,28200,28100,530
|
|
20240709,090200,99908600,28200,28150,28200,28100,726
|
|
20240709,090100,79472300,28150,28200,28250,28150,554
|
|
20240709,090000,63838750,28150,28200,28250,28150,2264
|