587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184400,13439421250,26800,26800,26800,26800,4019
|
|
20240723,184300,13439421250,26800,26800,26800,26800,0
|
|
20240723,184200,13439421250,26800,26800,26800,26800,0
|
|
20240723,184100,13439421250,26800,26800,26800,26800,0
|
|
20240723,184000,13439421250,26800,26800,26800,26800,0
|
|
20240723,183900,13439421250,26800,26800,26800,26800,0
|
|
20240723,183800,13439421250,26800,26800,26800,26800,0
|
|
20240723,183700,13439421250,26800,26800,26800,26800,0
|
|
20240723,183600,13439421250,26800,26800,26800,26800,0
|
|
20240723,183500,13439421250,26800,26800,26800,26800,0
|
|
20240723,183400,13439421250,26800,26800,26800,26800,0
|
|
20240723,183300,13439421250,26800,26800,26800,26800,0
|
|
20240723,183200,13439421250,26800,26800,26800,26800,0
|
|
20240723,183100,13439421250,26800,26800,26800,26800,0
|
|
20240723,183000,13439421250,26800,26800,26800,26800,0
|
|
20240723,182900,13439421250,26800,26800,26800,26800,0
|
|
20240723,182800,13439421250,26800,26800,26800,26800,0
|
|
20240723,182700,13439421250,26800,26800,26800,26800,0
|
|
20240723,182600,13439421250,26800,26800,26800,26800,0
|
|
20240723,182500,13439421250,26800,26800,26800,26800,0
|
|
20240723,182400,13439421250,26800,26800,26800,26800,0
|
|
20240723,182300,13439421250,26800,26800,26800,26800,0
|
|
20240723,182200,13439421250,26800,26800,26800,26800,0
|
|
20240723,182100,13439421250,26800,26800,26800,26800,0
|
|
20240723,182000,13439421250,26800,26800,26800,26800,0
|
|
20240723,181900,13439421250,26800,26800,26800,26800,0
|
|
20240723,181800,13439421250,26800,26800,26800,26800,0
|
|
20240723,181700,13439421250,26800,26800,26800,26800,0
|
|
20240723,181600,13439421250,26800,26800,26800,26800,0
|
|
20240723,181500,13439421250,26800,26800,26800,26800,0
|
|
20240723,181400,13439421250,26800,26800,26800,26800,4019
|
|
20240723,181300,13439421250,26800,26800,26800,26800,0
|
|
20240723,181200,13439421250,26800,26800,26800,26800,0
|
|
20240723,181100,13439421250,26800,26800,26800,26800,0
|
|
20240723,181000,13439421250,26800,26800,26800,26800,0
|
|
20240723,180900,13439421250,26800,26800,26800,26800,0
|
|
20240723,180800,13439421250,26800,26800,26800,26800,0
|
|
20240723,180700,13439421250,26800,26800,26800,26800,0
|
|
20240723,180600,13439421250,26800,26800,26800,26800,0
|
|
20240723,180500,13439421250,26800,26800,26800,26800,0
|
|
20240723,180400,13439421250,26800,26800,26800,26800,0
|
|
20240723,180300,13439421250,26800,26800,26800,26800,0
|
|
20240723,180200,13439421250,26800,26800,26800,26800,0
|
|
20240723,180100,13439421250,26800,26800,26800,26800,0
|
|
20240723,180000,13439421250,26800,26800,26800,26800,0
|
|
20240723,175900,13439421250,26800,26800,26800,26800,0
|
|
20240723,175800,13439421250,26800,26800,26800,26800,0
|
|
20240723,175700,13439421250,26800,26800,26800,26800,0
|
|
20240723,175600,13439421250,26800,26800,26800,26800,0
|
|
20240723,175500,13439421250,26800,26800,26800,26800,0
|
|
20240723,175400,13439421250,26800,26800,26800,26800,0
|
|
20240723,175300,13439421250,26800,26800,26800,26800,0
|
|
20240723,175200,13439421250,26800,26800,26800,26800,0
|
|
20240723,175100,13439421250,26800,26800,26800,26800,0
|
|
20240723,175000,13439421250,26800,26800,26800,26800,0
|
|
20240723,174900,13439421250,26800,26800,26800,26800,0
|
|
20240723,174800,13439421250,26800,26800,26800,26800,0
|
|
20240723,174700,13439421250,26800,26800,26800,26800,0
|
|
20240723,174600,13439421250,26800,26800,26800,26800,0
|
|
20240723,174500,13439421250,26800,26800,26800,26800,0
|
|
20240723,174400,13439421250,26800,26800,26800,26800,4019
|
|
20240723,174300,13439421250,26800,26800,26800,26800,0
|
|
20240723,174200,13439421250,26800,26800,26800,26800,0
|
|
20240723,174100,13439421250,26800,26800,26800,26800,0
|
|
20240723,174000,13439421250,26800,26800,26800,26800,0
|
|
20240723,173900,13439421250,26800,26800,26800,26800,0
|
|
20240723,173800,13439421250,26800,26800,26800,26800,0
|
|
20240723,173700,13439421250,26800,26800,26800,26800,0
|
|
20240723,173600,13439421250,26800,26800,26800,26800,0
|
|
20240723,173500,13439421250,26800,26800,26800,26800,0
|
|
20240723,173400,13439421250,26800,26800,26800,26800,0
|
|
20240723,173300,13439421250,26800,26800,26800,26800,0
|
|
20240723,173200,13439421250,26800,26800,26800,26800,0
|
|
20240723,173100,13439421250,26800,26800,26800,26800,0
|
|
20240723,173000,13439421250,26800,26800,26800,26800,0
|
|
20240723,172900,13439421250,26800,26800,26800,26800,0
|
|
20240723,172800,13439421250,26800,26800,26800,26800,0
|
|
20240723,172700,13439421250,26800,26800,26800,26800,0
|
|
20240723,172600,13439421250,26800,26800,26800,26800,0
|
|
20240723,172500,13439421250,26800,26800,26800,26800,0
|
|
20240723,172400,13439421250,26800,26800,26800,26800,0
|
|
20240723,172300,13439421250,26800,26800,26800,26800,0
|
|
20240723,172200,13439421250,26800,26800,26800,26800,0
|
|
20240723,172100,13439421250,26800,26800,26800,26800,0
|
|
20240723,172000,13439421250,26800,26800,26800,26800,0
|
|
20240723,171900,13439421250,26800,26800,26800,26800,0
|
|
20240723,171800,13439421250,26800,26800,26800,26800,0
|
|
20240723,171700,13439421250,26800,26800,26800,26800,0
|
|
20240723,171600,13439421250,26800,26800,26800,26800,0
|
|
20240723,171500,13439421250,26800,26800,26800,26800,0
|
|
20240723,171400,13439421250,26800,26800,26800,26800,4019
|
|
20240723,171300,13439421250,26800,26800,26800,26800,0
|
|
20240723,171200,13439421250,26800,26800,26800,26800,0
|
|
20240723,171100,13439421250,26800,26800,26800,26800,0
|
|
20240723,171000,13439421250,26800,26800,26800,26800,0
|
|
20240723,170900,13439421250,26800,26800,26800,26800,0
|
|
20240723,170800,13439421250,26800,26800,26800,26800,0
|
|
20240723,170700,13439421250,26800,26800,26800,26800,0
|
|
20240723,170600,13439421250,26800,26800,26800,26800,0
|
|
20240723,170500,13439421250,26800,26800,26800,26800,0
|
|
20240723,170400,13439421250,26800,26800,26800,26800,0
|
|
20240723,170300,13439421250,26800,26800,26800,26800,0
|
|
20240723,170200,13439421250,26800,26800,26800,26800,0
|
|
20240723,170100,13439421250,26800,26800,26800,26800,0
|
|
20240723,170000,13439421250,26800,26800,26800,26800,0
|
|
20240723,165900,13439421250,26800,26800,26800,26800,0
|
|
20240723,165800,13439421250,26800,26800,26800,26800,0
|
|
20240723,165700,13439421250,26800,26800,26800,26800,0
|
|
20240723,165600,13439421250,26800,26800,26800,26800,0
|
|
20240723,165500,13439421250,26800,26800,26800,26800,0
|
|
20240723,165400,13439421250,26800,26800,26800,26800,0
|
|
20240723,165300,13439421250,26800,26800,26800,26800,0
|
|
20240723,165200,13439421250,26800,26800,26800,26800,0
|
|
20240723,165100,13439421250,26800,26800,26800,26800,0
|
|
20240723,165000,13439421250,26800,26800,26800,26800,0
|
|
20240723,164900,13439421250,26800,26800,26800,26800,0
|
|
20240723,164800,13439421250,26800,26800,26800,26800,0
|
|
20240723,164700,13439421250,26800,26800,26800,26800,0
|
|
20240723,164600,13439421250,26800,26800,26800,26800,0
|
|
20240723,164500,13439421250,26800,26800,26800,26800,0
|
|
20240723,164400,13439421250,26800,26800,26800,26800,4019
|
|
20240723,164300,13439421250,26800,26800,26800,26800,0
|
|
20240723,164200,13439421250,26800,26800,26800,26800,0
|
|
20240723,164100,13439421250,26800,26800,26800,26800,0
|
|
20240723,164000,13439421250,26800,26800,26800,26800,0
|
|
20240723,163900,13439421250,26800,26800,26800,26800,0
|
|
20240723,163800,13439421250,26800,26800,26800,26800,0
|
|
20240723,163700,13439421250,26800,26800,26800,26800,0
|
|
20240723,163600,13439421250,26800,26800,26800,26800,0
|
|
20240723,163500,13439421250,26800,26800,26800,26800,0
|
|
20240723,163400,13439421250,26800,26800,26800,26800,0
|
|
20240723,163300,13439421250,26800,26800,26800,26800,0
|
|
20240723,163200,13439421250,26800,26800,26800,26800,0
|
|
20240723,163100,13439421250,26800,26800,26800,26800,0
|
|
20240723,163000,13439421250,26800,26800,26800,26800,0
|
|
20240723,162900,13439421250,26800,26800,26800,26800,0
|
|
20240723,162800,13439421250,26800,26800,26800,26800,0
|
|
20240723,162700,13439421250,26800,26800,26800,26800,0
|
|
20240723,162600,13439421250,26800,26800,26800,26800,0
|
|
20240723,162500,13439421250,26800,26800,26800,26800,0
|
|
20240723,162400,13439421250,26800,26800,26800,26800,0
|
|
20240723,162300,13439421250,26800,26800,26800,26800,0
|
|
20240723,162200,13439421250,26800,26800,26800,26800,0
|
|
20240723,162100,13439421250,26800,26800,26800,26800,0
|
|
20240723,162000,13439421250,26800,26800,26800,26800,0
|
|
20240723,161900,13439421250,26800,26800,26800,26800,0
|
|
20240723,161800,13439421250,26800,26800,26800,26800,0
|
|
20240723,161700,13439421250,26800,26800,26800,26800,0
|
|
20240723,161600,13439421250,26800,26800,26800,26800,0
|
|
20240723,161500,13439421250,26800,26800,26800,26800,0
|
|
20240723,161400,13439421250,26800,26800,26800,26800,4019
|
|
20240723,161300,13439421250,26800,26800,26800,26800,0
|
|
20240723,161200,13439421250,26800,26800,26800,26800,0
|
|
20240723,161100,13439421250,26800,26800,26800,26800,0
|
|
20240723,161000,13439421250,26800,26800,26800,26800,0
|
|
20240723,160900,13439421250,26800,26800,26800,26800,0
|
|
20240723,160800,13439421250,26800,26800,26800,26800,0
|
|
20240723,160700,13439421250,26800,26800,26800,26800,0
|
|
20240723,160600,13439421250,26800,26800,26800,26800,0
|
|
20240723,160500,13439421250,26800,26800,26800,26800,0
|
|
20240723,160400,13439421250,26800,26800,26800,26800,0
|
|
20240723,160300,13439421250,26800,26800,26800,26800,0
|
|
20240723,160200,13439421250,26800,26800,26800,26800,0
|
|
20240723,160100,13439421250,26800,26800,26800,26800,0
|
|
20240723,160000,13439421250,26800,26800,26800,26800,0
|
|
20240723,155900,13439421250,26800,26800,26800,26800,0
|
|
20240723,155800,13439421250,26800,26800,26800,26800,0
|
|
20240723,155700,13439421250,26800,26800,26800,26800,0
|
|
20240723,155600,13439421250,26800,26800,26800,26800,0
|
|
20240723,155500,13439421250,26800,26800,26800,26800,0
|
|
20240723,155400,13439421250,26800,26800,26800,26800,0
|
|
20240723,155300,13439421250,26800,26800,26800,26800,0
|
|
20240723,155200,13439421250,26800,26800,26800,26800,0
|
|
20240723,155100,13439421250,26800,26800,26800,26800,0
|
|
20240723,155000,13439421250,26800,26800,26800,26800,0
|
|
20240723,154900,13439421250,26800,26800,26800,26800,0
|
|
20240723,154800,13439421250,26800,26800,26800,26800,0
|
|
20240723,154700,13439421250,26800,26800,26800,26800,0
|
|
20240723,154600,13439421250,26800,26800,26800,26800,0
|
|
20240723,154500,13439421250,26800,26800,26800,26800,0
|
|
20240723,154400,13439421250,26800,26800,26800,26800,4019
|
|
20240723,154300,13439421250,26800,26800,26800,26800,0
|
|
20240723,154200,13439421250,26800,26800,26800,26800,0
|
|
20240723,154100,13439421250,26800,26800,26800,26800,0
|
|
20240723,154000,13439421250,26800,26800,26800,26800,0
|
|
20240723,153900,13439421250,26800,26800,26800,26800,0
|
|
20240723,153800,13439421250,26800,26800,26800,26800,0
|
|
20240723,153700,13439421250,26800,26800,26800,26800,0
|
|
20240723,153600,13439421250,26800,26800,26800,26800,0
|
|
20240723,153500,13439421250,26800,26800,26800,26800,0
|
|
20240723,153400,13439421250,26800,26800,26800,26800,0
|
|
20240723,153300,13439421250,26800,26800,26800,26800,0
|
|
20240723,153200,13439421250,26800,26800,26800,26800,0
|
|
20240723,153100,13439421250,26800,26800,26800,26800,0
|
|
20240723,153000,13439421250,26800,26800,26800,26800,4019
|
|
20240723,152900,13331712050,26800,26800,26800,26800,0
|
|
20240723,152800,13331712050,26800,26800,26800,26800,0
|
|
20240723,152700,13331712050,26800,26800,26800,26800,0
|
|
20240723,152600,13331712050,26800,26800,26800,26800,0
|
|
20240723,152500,13331712050,26800,26800,26800,26800,0
|
|
20240723,152400,13331712050,26800,26800,26800,26800,0
|
|
20240723,152300,13331712050,26800,26800,26800,26800,0
|
|
20240723,152200,13331712050,26800,26800,26800,26800,0
|
|
20240723,152100,13331712050,26800,26800,26800,26800,0
|
|
20240723,152000,13331712050,26800,26800,26800,26800,0
|
|
20240723,151900,13331712050,26800,26550,26800,26550,1694
|
|
20240723,151800,13286549150,26550,26600,26600,26550,690
|
|
20240723,151700,13268208150,26550,26600,26650,26550,898
|
|
20240723,151600,13244327300,26600,26650,26650,26600,482
|
|
20240723,151500,13231504500,26650,26600,26650,26600,781
|
|
20240723,151400,13210724950,26600,26700,26700,26600,238
|
|
20240723,151300,13204382100,26700,26700,26700,26650,147
|
|
20240723,151200,13200463900,26700,26700,26700,26650,74
|
|
20240723,151100,13198488250,26700,26700,26700,26650,342
|
|
20240723,151000,13189369850,26700,26700,26800,26650,1060
|
|
20240723,150900,13161062150,26700,26650,26700,26650,27
|
|
20240723,150800,13160341650,26650,26750,26750,26650,499
|
|
20240723,150700,13147034650,26700,26850,26850,26700,1657
|
|
20240723,150600,13102669350,26800,26850,26850,26800,191
|
|
20240723,150500,13097542050,26800,26850,26850,26800,539
|
|
20240723,150400,13083095500,26800,26800,26900,26800,1098
|
|
20240723,150300,13053610450,26800,26800,26850,26800,107
|
|
20240723,150200,13050742450,26800,26800,26850,26800,77
|
|
20240723,150100,13048675200,26850,26850,26850,26800,38
|
|
20240723,150000,13047656450,26800,26800,26850,26800,688
|
|
20240723,145900,13029192200,26750,26850,26850,26750,20
|
|
20240723,145800,13028656250,26850,26800,26900,26750,611
|
|
20240723,145700,13012274000,26850,26750,26850,26750,564
|
|
20240723,145600,12997143500,26750,26800,26800,26750,269
|
|
20240723,145500,12989939200,26750,26800,26800,26750,218
|
|
20240723,145400,12984096900,26800,26700,26800,26700,652
|
|
20240723,145300,12966680200,26700,26700,26700,26650,610
|
|
20240723,145200,12950412500,26750,26750,26800,26750,598
|
|
20240723,145100,12934412200,26800,26800,26800,26750,216
|
|
20240723,145000,12928631900,26800,26700,26800,26700,770
|
|
20240723,144900,12908040950,26700,26750,26750,26700,578
|
|
20240723,144800,12892596000,26700,26700,26750,26700,647
|
|
20240723,144700,12875318700,26750,26750,26800,26750,316
|
|
20240723,144600,12866865600,26750,26750,26750,26750,310
|
|
20240723,144500,12858573100,26800,26800,26850,26750,722
|
|
20240723,144400,12839238050,26800,26850,26850,26800,932
|
|
20240723,144300,12814238850,26850,26850,26850,26850,114
|
|
20240723,144200,12811177950,26800,26850,26850,26800,257
|
|
20240723,144100,12804283300,26850,26800,26850,26800,269
|
|
20240723,144000,12797073850,26850,26700,26850,26650,1774
|
|
20240723,143900,12749625950,26700,26700,26700,26650,699
|
|
20240723,143800,12730983900,26700,26650,26700,26600,1085
|
|
20240723,143700,12702038550,26700,26650,26750,26650,1377
|
|
20240723,143600,12665334550,26650,26800,26800,26650,1661
|
|
20240723,143500,12621002150,26850,26900,26950,26750,649
|
|
20240723,143400,12603618700,26950,26900,27000,26800,1002
|
|
20240723,143300,12576624500,26850,26800,26850,26750,283
|
|
20240723,143200,12569036400,26800,26750,26800,26750,487
|
|
20240723,143100,12556005750,26750,26850,26900,26750,608
|
|
20240723,143000,12539696250,26800,26800,26850,26750,159
|
|
20240723,142900,12535434650,26800,26850,26850,26750,310
|
|
20240723,142800,12527133050,26800,26750,26850,26750,309
|
|
20240723,142700,12518856000,26750,26850,26850,26750,275
|
|
20240723,142600,12511494400,26850,26750,26850,26750,473
|
|
20240723,142500,12498797850,26750,26850,26850,26700,1073
|
|
20240723,142400,12470073000,26900,26800,26900,26800,246
|
|
20240723,142300,12463466500,26700,26800,26800,26700,518
|
|
20240723,142200,12449607250,26800,26800,26850,26800,267
|
|
20240723,142100,12442450600,26750,26800,26850,26700,1613
|
|
20240723,142000,12399337650,26800,26700,26800,26700,846
|
|
20240723,141900,12376729750,26700,26850,26900,26700,1569
|
|
20240723,141800,12334713800,26850,26800,26900,26750,1480
|
|
20240723,141700,12295075250,26850,26850,26950,26750,2549
|
|
20240723,141600,12226706550,26900,26950,27050,26800,1370
|
|
20240723,141500,12189897950,26950,27150,27150,26850,2822
|
|
20240723,141400,12113793900,27150,27100,27150,27050,1044
|
|
20240723,141300,12085513950,27100,27050,27200,27000,1029
|
|
20240723,141200,12057592800,26950,27200,27200,26950,2384
|
|
20240723,141100,11993165050,27200,27100,27200,27000,1460
|
|
20240723,141000,11953585350,27050,27050,27150,26850,8421
|
|
20240723,140900,11726628650,27050,27200,27400,26950,3891
|
|
20240723,140800,11621079250,27200,27150,27600,26950,11420
|
|
20240723,140700,11309955350,27000,27850,28150,26900,21712
|
|
20240723,140600,10714079550,27850,28200,28300,27500,33157
|
|
20240723,140500,9785031400,28200,26800,28200,26800,24892
|
|
20240723,140400,9094427450,26800,26800,26900,26800,184
|
|
20240723,140300,9089495200,26850,26850,26850,26800,267
|
|
20240723,140200,9082332600,26800,26800,26800,26800,107
|
|
20240723,140100,9079465000,26800,26750,26800,26750,51
|
|
20240723,140000,9078098250,26800,26750,26800,26700,177
|
|
20240723,135900,9073366950,26800,26800,26800,26800,11
|
|
20240723,135800,9073072150,26800,26800,26800,26800,48
|
|
20240723,135700,9071785750,26800,26750,26800,26750,49
|
|
20240723,135600,9070472650,26700,26750,26800,26700,252
|
|
20240723,135500,9063735050,26800,26800,26800,26700,117
|
|
20240723,135400,9060600200,26800,26800,26800,26800,98
|
|
20240723,135300,9057973800,26800,26750,26850,26650,315
|
|
20240723,135200,9049560650,26700,26850,26850,26650,1316
|
|
20240723,135100,9014423150,26850,26850,26850,26750,67
|
|
20240723,135000,9012624600,26850,26750,26850,26750,59
|
|
20240723,134900,9011045300,26750,26800,26850,26750,129
|
|
20240723,134800,9007594100,26750,26800,26800,26750,91
|
|
20240723,134700,9005157250,26800,26650,26800,26650,250
|
|
20240723,134600,8998478400,26650,26800,26800,26600,2573
|
|
20240723,134500,8929857200,26800,26850,26900,26750,205
|
|
20240723,134400,8924370350,26900,26850,26900,26750,81
|
|
20240723,134300,8922196300,26700,26850,26850,26700,2516
|
|
20240723,134200,8854865850,26850,26900,26900,26800,155
|
|
20240723,134100,8850702000,26900,26750,26950,26750,687
|
|
20240723,134000,8832250550,26750,26900,26900,26750,481
|
|
20240723,133900,8819358700,26900,26900,26900,26850,142
|
|
20240723,133800,8815543650,26900,26900,26900,26850,251
|
|
20240723,133700,8808801800,26800,26900,26900,26800,202
|
|
20240723,133600,8803378550,26900,26850,26900,26850,69
|
|
20240723,133500,8801523550,26850,26900,26950,26800,918
|
|
20240723,133400,8776863850,26900,27000,27000,26900,615
|
|
20240723,133300,8760304100,27000,27100,27100,27000,227
|
|
20240723,133200,8754174750,27000,27150,27150,27000,402
|
|
20240723,133100,8743310350,27150,27150,27150,27100,57
|
|
20240723,133000,8741765000,27150,27100,27150,27050,307
|
|
20240723,132900,8733443250,27100,27150,27150,27050,31
|
|
20240723,132800,8732603050,27150,27150,27150,27050,584
|
|
20240723,132700,8716758150,27150,27150,27150,27100,330
|
|
20240723,132600,8707798950,27150,27100,27150,27000,1536
|
|
20240723,132500,8666230350,27100,27100,27100,27050,175
|
|
20240723,132400,8661495900,27100,27050,27100,27050,90
|
|
20240723,132300,8659060800,27050,27100,27100,27050,195
|
|
20240723,132200,8653785200,27100,27050,27100,27050,362
|
|
20240723,132100,8643991000,27100,27150,27150,27050,100
|
|
20240723,132000,8641281250,27150,27150,27150,27050,14
|
|
20240723,131900,8640901550,27050,27150,27150,27050,158
|
|
20240723,131800,8636626350,27150,27100,27150,27050,328
|
|
20240723,131700,8627744200,27050,27150,27150,27050,54
|
|
20240723,131600,8626278200,27100,27150,27150,27050,531
|
|
20240723,131500,8611881800,27150,27100,27150,27050,1688
|
|
20240723,131400,8566108100,27050,27050,27050,27000,523
|
|
20240723,131300,8551968650,27050,27050,27050,27000,202
|
|
20240723,131200,8546504600,27000,27000,27050,27000,182
|
|
20240723,131100,8541589200,27000,27050,27050,27000,11
|
|
20240723,131000,8541291750,27050,27000,27050,27000,136
|
|
20240723,130900,8537617350,27050,27000,27050,27000,156
|
|
20240723,130800,8533397650,27050,26950,27050,26900,115
|
|
20240723,130700,8530295700,27050,27000,27050,26950,329
|
|
20240723,130600,8521419150,27000,27000,27000,26950,48
|
|
20240723,130500,8520123200,27000,26950,27000,26950,43
|
|
20240723,130400,8518962250,27000,27000,27000,26950,335
|
|
20240723,130300,8509923900,27050,26900,27050,26850,2069
|
|
20240723,130200,8454084300,26900,26800,26950,26750,207
|
|
20240723,130100,8448533300,26850,26850,26850,26800,236
|
|
20240723,130000,8442196750,26800,26800,26850,26750,146
|
|
20240723,125900,8438280050,26750,26800,26800,26750,152
|
|
20240723,125800,8434206550,26800,26900,26950,26700,1249
|
|
20240723,125700,8400831900,27000,26850,27000,26850,825
|
|
20240723,125600,8378653400,26800,26700,26850,26700,1251
|
|
20240723,125500,8345134900,26800,26850,26850,26800,156
|
|
20240723,125400,8340952000,26800,26850,26850,26800,6
|
|
20240723,125300,8340790950,26850,26800,26850,26750,244
|
|
20240723,125200,8334257700,26700,26850,26850,26700,2049
|
|
20240723,125100,8279533550,26850,26800,26850,26750,31
|
|
20240723,125000,8278703450,26850,26800,26850,26800,10
|
|
20240723,124900,8278435000,26750,26800,26800,26700,1514
|
|
20240723,124800,8237979600,26900,26850,26900,26750,722
|
|
20240723,124700,8218656800,26850,26850,26900,26850,55
|
|
20240723,124600,8217179550,26900,26850,26900,26850,170
|
|
20240723,124500,8212614800,26900,26850,26900,26800,216
|
|
20240723,124400,8206819400,26850,26900,26900,26850,91
|
|
20240723,124300,8204375550,26900,26900,26900,26900,10
|
|
20240723,124200,8204106550,26850,26900,26900,26850,130
|
|
20240723,124100,8200613950,26950,26950,26950,26950,37
|
|
20240723,124000,8199616800,26950,26950,26950,26900,23
|
|
20240723,123900,8198997050,27000,26900,27050,26850,629
|
|
20240723,123800,8182032050,26850,26900,26900,26850,28
|
|
20240723,123700,8181278900,26900,26850,26950,26850,117
|
|
20240723,123600,8178135900,26900,26900,26900,26900,24
|
|
20240723,123500,8177490300,26900,26950,26950,26850,143
|
|
20240723,123400,8173650000,26900,26850,27000,26850,41
|
|
20240723,123300,8172546000,27000,26850,27000,26800,477
|
|
20240723,123200,8159694750,26850,26800,26900,26750,177
|
|
20240723,123100,8154957900,26800,26700,26850,26700,115
|
|
20240723,123000,8151875900,26800,26800,26850,26700,678
|
|
20240723,122900,8133753100,26850,26850,26850,26750,35
|
|
20240723,122800,8132815850,26800,26900,26900,26800,184
|
|
20240723,122700,8127880850,26950,26900,26950,26800,868
|
|
20240723,122600,8104603950,26900,26950,26950,26850,49
|
|
20240723,122500,8103285800,26900,26950,26950,26900,164
|
|
20240723,122400,8098873700,27000,26950,27000,26950,260
|
|
20240723,122300,8091865300,27000,27050,27050,27000,10
|
|
20240723,122200,8091595050,27000,27000,27000,27000,281
|
|
20240723,122100,8084008050,26950,27000,27000,26950,151
|
|
20240723,122000,8079936900,27000,26950,27000,26950,67
|
|
20240723,121900,8078129500,27000,26950,27000,26950,11
|
|
20240723,121800,8077832550,27000,27000,27000,26950,73
|
|
20240723,121700,8075861650,27050,27000,27050,27000,389
|
|
20240723,121600,8065349600,26950,27000,27000,26950,863
|
|
20240723,121500,8042048750,27000,26900,27000,26900,260
|
|
20240723,121400,8035038400,26900,26900,26950,26900,110
|
|
20240723,121300,8032079050,26950,26950,26950,26900,74
|
|
20240723,121200,8030087150,26950,26950,26950,26900,100
|
|
20240723,121100,8027392200,26950,26950,26950,26900,62
|
|
20240723,121000,8025721350,26900,26850,26950,26850,289
|
|
20240723,120900,8017947100,26900,26850,26900,26850,90
|
|
20240723,120800,8015530350,26850,26850,26850,26800,9
|
|
20240723,120700,8015288750,26850,26850,26850,26700,403
|
|
20240723,120600,8004503250,26850,26850,26850,26750,35
|
|
20240723,120500,8003566050,26850,26850,26850,26750,96
|
|
20240723,120400,8000993000,26800,26850,26850,26800,15
|
|
20240723,120300,8000590300,26800,26800,26850,26750,577
|
|
20240723,120200,7985129200,26800,26750,26800,26750,130
|
|
20240723,120100,7981650900,26800,26750,26800,26750,12
|
|
20240723,120000,7981329400,26800,26800,26800,26750,213
|
|
20240723,115900,7975629650,26850,26800,26850,26750,467
|
|
20240723,115800,7963110050,26800,26750,26800,26700,457
|
|
20240723,115700,7950866500,26750,26700,26750,26600,876
|
|
20240723,115600,7927507500,26750,26800,26850,26700,985
|
|
20240723,115500,7901120050,26800,26850,26850,26550,4100
|
|
20240723,115400,7791762050,26900,26850,26900,26750,264
|
|
20240723,115300,7784692150,26850,26950,26950,26700,720
|
|
20240723,115200,7765431950,26900,27000,27000,26900,475
|
|
20240723,115100,7752653050,26950,26950,27000,26950,188
|
|
20240723,115000,7747586200,26950,27050,27050,26950,394
|
|
20240723,114900,7736948000,27050,27100,27100,27050,98
|
|
20240723,114800,7734296850,27100,27200,27200,27100,1119
|
|
20240723,114700,7703948650,27200,27050,27200,27050,874
|
|
20240723,114600,7680298650,27050,27000,27050,26950,266
|
|
20240723,114500,7673120350,26950,27050,27050,26950,21
|
|
20240723,114400,7672552400,27050,27000,27050,26950,86
|
|
20240723,114300,7670229150,27050,27050,27050,26900,50
|
|
20240723,114200,7668879300,27050,27050,27050,27000,169
|
|
20240723,114100,7664315450,27050,27050,27050,26900,409
|
|
20240723,114000,7653278700,27050,27000,27050,26950,441
|
|
20240723,113900,7641367350,27000,27000,27000,26900,225
|
|
20240723,113800,7635307550,26950,26900,27000,26900,1078
|
|
20240723,113700,7606281250,26900,26900,26950,26750,1506
|
|
20240723,113600,7565864850,26950,26900,26950,26850,654
|
|
20240723,113500,7548280100,26950,26950,27000,26950,164
|
|
20240723,113400,7543860050,26900,26900,26950,26900,560
|
|
20240723,113300,7528790200,27000,26950,27000,26900,623
|
|
20240723,113200,7512019250,27000,26950,27050,26900,772
|
|
20240723,113100,7491209850,27000,27050,27050,26950,35
|
|
20240723,113000,7490264550,27050,27050,27050,26950,493
|
|
20240723,112900,7476963250,27050,27050,27050,27000,1113
|
|
20240723,112800,7446860700,27000,26950,27050,26950,929
|
|
20240723,112700,7421814650,27050,27050,27200,26950,990
|
|
20240723,112600,7395051300,26950,27150,27350,26900,2622
|
|
20240723,112500,7324182200,27150,27350,27400,27150,838
|
|
20240723,112400,7301334900,27350,27450,27450,27350,483
|
|
20240723,112300,7288100450,27450,27500,27500,27450,116
|
|
20240723,112200,7284912800,27500,27500,27550,27450,245
|
|
20240723,112100,7278175300,27450,27450,27500,27400,414
|
|
20240723,112000,7266814000,27450,27400,27450,27400,368
|
|
20240723,111900,7256728400,27500,27400,27500,27400,176
|
|
20240723,111800,7251891050,27400,27350,27450,27300,393
|
|
20240723,111700,7241125450,27300,27350,27400,27150,2276
|
|
20240723,111600,7178969100,27400,27400,27500,27400,395
|
|
20240723,111500,7168144400,27400,27350,27500,27350,574
|
|
20240723,111400,7152421300,27600,27600,27700,27000,5314
|
|
20240723,111300,7007141100,27650,27600,27700,27600,328
|
|
20240723,111200,6998079550,27550,27450,27600,27450,3732
|
|
20240723,111100,6895447650,27400,27400,27450,27350,1013
|
|
20240723,111000,6867726750,27350,27450,27500,27350,1030
|
|
20240723,110900,6839483100,27500,27400,27500,27300,1529
|
|
20240723,110800,6797574300,27300,27450,27550,27250,1874
|
|
20240723,110700,6746228950,27450,27650,27700,27450,2350
|
|
20240723,110600,6681448850,27700,27750,27800,27700,1116
|
|
20240723,110500,6650485600,27800,27650,27850,27600,906
|
|
20240723,110400,6625334350,27800,27650,27800,27500,2387
|
|
20240723,110300,6559481000,27650,27900,27900,27650,2960
|
|
20240723,110200,6477265050,27950,27950,28000,27850,3660
|
|
20240723,110100,6375158800,27950,28000,28000,27950,6808
|
|
20240723,110000,6184570350,27950,27950,27950,27950,0
|
|
20240723,105900,6184570350,27950,27950,27950,27950,0
|
|
20240723,105800,6184570350,27950,27900,27950,27850,4668
|
|
20240723,105700,6054260950,27950,27900,27950,27850,2631
|
|
20240723,105600,5980813150,27900,27900,27900,27800,2597
|
|
20240723,105500,5908472050,27950,27850,27950,27800,4494
|
|
20240723,105400,5783121400,27750,27750,27850,27650,4623
|
|
20240723,105300,5654800450,27750,27750,27800,27650,2868
|
|
20240723,105200,5575345750,27850,27700,27850,27650,4191
|
|
20240723,105100,5458984400,27750,27600,27850,27600,6161
|
|
20240723,105000,5288061900,27600,27700,27700,27550,2404
|
|
20240723,104900,5221661700,27700,27500,27700,27400,7231
|
|
20240723,104800,5022618050,27500,27500,27500,27450,1181
|
|
20240723,104700,4990156200,27450,27350,27500,27350,5381
|
|
20240723,104600,4842375600,27350,27350,27400,27250,697
|
|
20240723,104500,4823337450,27350,27350,27450,27350,2588
|
|
20240723,104400,4752402500,27350,27400,27400,27300,413
|
|
20240723,104300,4741107800,27400,27400,27450,27400,1187
|
|
20240723,104200,4708576800,27450,27500,27500,27300,5869
|
|
20240723,104100,4547647850,27500,27250,27500,27250,10905
|
|
20240723,104000,4249450350,27250,27000,27300,27000,6435
|
|
20240723,103900,4074669800,27000,27050,27100,27000,447
|
|
20240723,103800,4062590900,27050,27050,27100,27050,310
|
|
20240723,103700,4054197150,27050,27100,27150,27050,823
|
|
20240723,103600,4031911450,27100,26900,27100,26850,2923
|
|
20240723,103500,3953061000,26850,27050,27050,26850,586
|
|
20240723,103400,3937273650,27050,27150,27150,27050,930
|
|
20240723,103300,3912050250,27150,27150,27150,27050,837
|
|
20240723,103200,3889358550,27200,27150,27200,27100,847
|
|
20240723,103100,3866365700,27150,27100,27200,27000,2799
|
|
20240723,103000,3790417250,27100,27050,27100,27000,1077
|
|
20240723,102900,3761276850,27050,27050,27050,27000,391
|
|
20240723,102800,3750702850,27050,27000,27050,26900,549
|
|
20240723,102700,3735896350,27050,27000,27050,27000,1653
|
|
20240723,102600,3691216000,26950,27050,27150,26950,1679
|
|
20240723,102500,3645711900,27100,26950,27100,26900,3392
|
|
20240723,102400,3554108350,26950,26950,27050,26900,1494
|
|
20240723,102300,3513793650,26900,26900,26900,26850,563
|
|
20240723,102200,3498654950,26900,26950,27050,26900,4916
|
|
20240723,102100,3366031750,26950,26850,26950,26800,1892
|
|
20240723,102000,3315141650,26800,26850,26950,26800,3425
|
|
20240723,101900,3223000050,26850,26600,26900,26600,2529
|
|
20240723,101800,3155244500,26600,26650,26700,26600,870
|
|
20240723,101700,3132073400,26650,26500,26650,26450,880
|
|
20240723,101600,3108717300,26400,26450,26600,26400,764
|
|
20240723,101500,3088505400,26450,26600,26600,26350,2380
|
|
20240723,101400,3025610850,26600,26650,26650,26550,1216
|
|
20240723,101300,2993260400,26600,26550,26700,26500,1229
|
|
20240723,101200,2960536500,26550,26450,26550,26400,1405
|
|
20240723,101100,2923344500,26400,26400,26500,26350,530
|
|
20240723,101000,2909343800,26500,26400,26500,26300,1516
|
|
20240723,100900,2869332250,26300,26200,27000,26200,10616
|
|
20240723,100800,2586184650,26150,26000,26150,26000,457
|
|
20240723,100700,2574274000,26150,26200,26250,25950,1542
|
|
20240723,100600,2534092300,26200,26300,26300,26200,178
|
|
20240723,100500,2529420350,26250,26250,26250,26250,109
|
|
20240723,100400,2526559100,26250,26300,26300,26200,630
|
|
20240723,100300,2510051350,26250,26350,26400,26250,97
|
|
20240723,100200,2507500900,26400,26300,26400,26300,22
|
|
20240723,100100,2506921100,26400,26350,26400,26200,830
|
|
20240723,100000,2485104750,26350,26400,26450,26350,349
|
|
20240723,095900,2475904000,26450,26400,26450,26350,489
|
|
20240723,095800,2463015400,26350,26450,26450,26350,3435
|
|
20240723,095700,2372394300,26450,26400,26450,26350,634
|
|
20240723,095600,2355672400,26450,26400,26450,26400,334
|
|
20240723,095500,2346849600,26400,26450,26450,26400,237
|
|
20240723,095400,2340592050,26400,26350,26400,26300,1053
|
|
20240723,095300,2312868300,26300,26400,26450,26300,159
|
|
20240723,095200,2308675650,26400,26450,26450,26400,304
|
|
20240723,095100,2300639350,26450,26400,26450,26350,203
|
|
20240723,095000,2295287750,26450,26300,26450,26200,1410
|
|
20240723,094900,2258138600,26300,26250,26300,26200,886
|
|
20240723,094800,2234879350,26250,26350,26350,26250,898
|
|
20240723,094700,2211271100,26300,26350,26350,26300,81
|
|
20240723,094600,2209137500,26300,26400,26400,26300,399
|
|
20240723,094500,2198623750,26450,26450,26450,26350,806
|
|
20240723,094400,2177350000,26450,26400,26450,26300,1725
|
|
20240723,094300,2131739300,26400,26350,26450,26250,2751
|
|
20240723,094200,2059214500,26350,26200,26350,26200,1421
|
|
20240723,094100,2021864500,26250,26250,26300,26150,848
|
|
20240723,094000,1999573150,26250,26350,26350,26150,1847
|
|
20240723,093900,1951152300,26350,26150,26350,26100,3353
|
|
20240723,093800,1863239550,26200,26150,26250,26100,905
|
|
20240723,093700,1839564550,26300,26400,26400,26100,3937
|
|
20240723,093600,1736374500,26300,26150,26400,26150,2253
|
|
20240723,093500,1677177000,26150,26250,26300,26150,1273
|
|
20240723,093400,1643790200,26300,26200,26300,26050,1784
|
|
20240723,093300,1597117950,26200,26100,26250,26050,634
|
|
20240723,093200,1580521150,26150,26000,26150,25900,746
|
|
20240723,093100,1561094700,26050,25850,26200,25850,1646
|
|
20240723,093000,1518339700,25850,26300,26300,25850,3329
|
|
20240723,092900,1431393950,26250,26200,26550,26100,3825
|
|
20240723,092800,1330853200,26300,27000,27100,26200,10449
|
|
20240723,092700,1053079950,27100,25400,27500,25400,35367
|
|
20240723,092600,110464500,25400,25400,25400,25400,0
|
|
20240723,092500,110464500,25400,25400,25400,25400,189
|
|
20240723,092400,105663900,25400,25400,25400,25400,105
|
|
20240723,092300,102996900,25450,25450,25450,25450,61
|
|
20240723,092200,101444450,25450,25450,25450,25450,13
|
|
20240723,092100,101113600,25450,25450,25450,25450,387
|
|
20240723,092000,91264450,25450,25450,25450,25450,2
|
|
20240723,091900,91213550,25450,25450,25500,25450,350
|
|
20240723,091800,82292400,25450,25450,25450,25450,0
|
|
20240723,091700,82292400,25450,25450,25450,25450,45
|
|
20240723,091600,81147150,25500,25500,25500,25500,0
|
|
20240723,091500,81147150,25500,25500,25500,25500,253
|
|
20240723,091400,74695650,25550,25550,25550,25550,40
|
|
20240723,091300,73673650,25550,25550,25550,25550,0
|
|
20240723,091200,73673650,25550,25550,25550,25550,0
|
|
20240723,091100,73673650,25550,25550,25550,25550,56
|
|
20240723,091000,72242850,25500,25600,25600,25500,17
|
|
20240723,090900,71808850,25600,25600,25600,25600,0
|
|
20240723,090800,71808850,25600,25600,25600,25600,0
|
|
20240723,090700,71808850,25600,25600,25650,25600,150
|
|
20240723,090600,67963850,25500,25500,25500,25500,0
|
|
20240723,090500,67963850,25500,25550,25550,25500,65
|
|
20240723,090400,66304650,25550,25500,25800,25500,982
|
|
20240723,090300,41110900,25500,25450,25500,25450,169
|
|
20240723,090200,36804650,25450,25350,25450,25350,350
|
|
20240723,090100,27910350,25350,25300,25350,25300,125
|
|
20240723,090000,24747750,25350,25450,25450,25250,975
|