587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,184400,1645609600,26800,26800,26800,26800,1701
|
|
20240726,184300,1645609600,26800,26800,26800,26800,0
|
|
20240726,184200,1645609600,26800,26800,26800,26800,0
|
|
20240726,184100,1645609600,26800,26800,26800,26800,0
|
|
20240726,184000,1645609600,26800,26800,26800,26800,0
|
|
20240726,183900,1645609600,26800,26800,26800,26800,0
|
|
20240726,183800,1645609600,26800,26800,26800,26800,0
|
|
20240726,183700,1645609600,26800,26800,26800,26800,0
|
|
20240726,183600,1645609600,26800,26800,26800,26800,0
|
|
20240726,183500,1645609600,26800,26800,26800,26800,0
|
|
20240726,183400,1645609600,26800,26800,26800,26800,0
|
|
20240726,183300,1645609600,26800,26800,26800,26800,0
|
|
20240726,183200,1645609600,26800,26800,26800,26800,0
|
|
20240726,183100,1645609600,26800,26800,26800,26800,0
|
|
20240726,183000,1645609600,26800,26800,26800,26800,0
|
|
20240726,182900,1645609600,26800,26800,26800,26800,0
|
|
20240726,182800,1645609600,26800,26800,26800,26800,0
|
|
20240726,182700,1645609600,26800,26800,26800,26800,0
|
|
20240726,182600,1645609600,26800,26800,26800,26800,0
|
|
20240726,182500,1645609600,26800,26800,26800,26800,0
|
|
20240726,182400,1645609600,26800,26800,26800,26800,0
|
|
20240726,182300,1645609600,26800,26800,26800,26800,0
|
|
20240726,182200,1645609600,26800,26800,26800,26800,0
|
|
20240726,182100,1645609600,26800,26800,26800,26800,0
|
|
20240726,182000,1645609600,26800,26800,26800,26800,0
|
|
20240726,181900,1645609600,26800,26800,26800,26800,0
|
|
20240726,181800,1645609600,26800,26800,26800,26800,0
|
|
20240726,181700,1645609600,26800,26800,26800,26800,0
|
|
20240726,181600,1645609600,26800,26800,26800,26800,0
|
|
20240726,181500,1645609600,26800,26800,26800,26800,0
|
|
20240726,181400,1645609600,26800,26800,26800,26800,1701
|
|
20240726,181300,1645609600,26800,26800,26800,26800,0
|
|
20240726,181200,1645609600,26800,26800,26800,26800,0
|
|
20240726,181100,1645609600,26800,26800,26800,26800,0
|
|
20240726,181000,1645609600,26800,26800,26800,26800,0
|
|
20240726,180900,1645609600,26800,26800,26800,26800,0
|
|
20240726,180800,1645609600,26800,26800,26800,26800,0
|
|
20240726,180700,1645609600,26800,26800,26800,26800,0
|
|
20240726,180600,1645609600,26800,26800,26800,26800,0
|
|
20240726,180500,1645609600,26800,26800,26800,26800,0
|
|
20240726,180400,1645609600,26800,26800,26800,26800,0
|
|
20240726,180300,1645609600,26800,26800,26800,26800,0
|
|
20240726,180200,1645609600,26800,26800,26800,26800,0
|
|
20240726,180100,1645609600,26800,26800,26800,26800,0
|
|
20240726,180000,1645609600,26800,26800,26800,26800,0
|
|
20240726,175900,1645609600,26800,26800,26800,26800,0
|
|
20240726,175800,1645609600,26800,26800,26800,26800,0
|
|
20240726,175700,1645609600,26800,26800,26800,26800,0
|
|
20240726,175600,1645609600,26800,26800,26800,26800,0
|
|
20240726,175500,1645609600,26800,26800,26800,26800,0
|
|
20240726,175400,1645609600,26800,26800,26800,26800,0
|
|
20240726,175300,1645609600,26800,26800,26800,26800,0
|
|
20240726,175200,1645609600,26800,26800,26800,26800,0
|
|
20240726,175100,1645609600,26800,26800,26800,26800,0
|
|
20240726,175000,1645609600,26800,26800,26800,26800,0
|
|
20240726,174900,1645609600,26800,26800,26800,26800,0
|
|
20240726,174800,1645609600,26800,26800,26800,26800,0
|
|
20240726,174700,1645609600,26800,26800,26800,26800,0
|
|
20240726,174600,1645609600,26800,26800,26800,26800,0
|
|
20240726,174500,1645609600,26800,26800,26800,26800,0
|
|
20240726,174400,1645609600,26800,26800,26800,26800,1701
|
|
20240726,174300,1645609600,26800,26800,26800,26800,0
|
|
20240726,174200,1645609600,26800,26800,26800,26800,0
|
|
20240726,174100,1645609600,26800,26800,26800,26800,0
|
|
20240726,174000,1645609600,26800,26800,26800,26800,0
|
|
20240726,173900,1645609600,26800,26800,26800,26800,0
|
|
20240726,173800,1645609600,26800,26800,26800,26800,0
|
|
20240726,173700,1645609600,26800,26800,26800,26800,0
|
|
20240726,173600,1645609600,26800,26800,26800,26800,0
|
|
20240726,173500,1645609600,26800,26800,26800,26800,0
|
|
20240726,173400,1645609600,26800,26800,26800,26800,0
|
|
20240726,173300,1645609600,26800,26800,26800,26800,0
|
|
20240726,173200,1645609600,26800,26800,26800,26800,0
|
|
20240726,173100,1645609600,26800,26800,26800,26800,0
|
|
20240726,173000,1645609600,26800,26800,26800,26800,0
|
|
20240726,172900,1645609600,26800,26800,26800,26800,0
|
|
20240726,172800,1645609600,26800,26800,26800,26800,0
|
|
20240726,172700,1645609600,26800,26800,26800,26800,0
|
|
20240726,172600,1645609600,26800,26800,26800,26800,0
|
|
20240726,172500,1645609600,26800,26800,26800,26800,0
|
|
20240726,172400,1645609600,26800,26800,26800,26800,0
|
|
20240726,172300,1645609600,26800,26800,26800,26800,0
|
|
20240726,172200,1645609600,26800,26800,26800,26800,0
|
|
20240726,172100,1645609600,26800,26800,26800,26800,0
|
|
20240726,172000,1645609600,26800,26800,26800,26800,0
|
|
20240726,171900,1645609600,26800,26800,26800,26800,0
|
|
20240726,171800,1645609600,26800,26800,26800,26800,0
|
|
20240726,171700,1645609600,26800,26800,26800,26800,0
|
|
20240726,171600,1645609600,26800,26800,26800,26800,0
|
|
20240726,171500,1645609600,26800,26800,26800,26800,0
|
|
20240726,171400,1645609600,26800,26800,26800,26800,1701
|
|
20240726,171300,1645609600,26800,26800,26800,26800,0
|
|
20240726,171200,1645609600,26800,26800,26800,26800,0
|
|
20240726,171100,1645609600,26800,26800,26800,26800,0
|
|
20240726,171000,1645609600,26800,26800,26800,26800,0
|
|
20240726,170900,1645609600,26800,26800,26800,26800,0
|
|
20240726,170800,1645609600,26800,26800,26800,26800,0
|
|
20240726,170700,1645609600,26800,26800,26800,26800,0
|
|
20240726,170600,1645609600,26800,26800,26800,26800,0
|
|
20240726,170500,1645609600,26800,26800,26800,26800,0
|
|
20240726,170400,1645609600,26800,26800,26800,26800,0
|
|
20240726,170300,1645609600,26800,26800,26800,26800,0
|
|
20240726,170200,1645609600,26800,26800,26800,26800,0
|
|
20240726,170100,1645609600,26800,26800,26800,26800,0
|
|
20240726,170000,1645609600,26800,26800,26800,26800,0
|
|
20240726,165900,1645609600,26800,26800,26800,26800,0
|
|
20240726,165800,1645609600,26800,26800,26800,26800,0
|
|
20240726,165700,1645609600,26800,26800,26800,26800,0
|
|
20240726,165600,1645609600,26800,26800,26800,26800,0
|
|
20240726,165500,1645609600,26800,26800,26800,26800,0
|
|
20240726,165400,1645609600,26800,26800,26800,26800,0
|
|
20240726,165300,1645609600,26800,26800,26800,26800,0
|
|
20240726,165200,1645609600,26800,26800,26800,26800,0
|
|
20240726,165100,1645609600,26800,26800,26800,26800,0
|
|
20240726,165000,1645609600,26800,26800,26800,26800,0
|
|
20240726,164900,1645609600,26800,26800,26800,26800,0
|
|
20240726,164800,1645609600,26800,26800,26800,26800,0
|
|
20240726,164700,1645609600,26800,26800,26800,26800,0
|
|
20240726,164600,1645609600,26800,26800,26800,26800,0
|
|
20240726,164500,1645609600,26800,26800,26800,26800,0
|
|
20240726,164400,1645609600,26800,26800,26800,26800,1701
|
|
20240726,164300,1645609600,26800,26800,26800,26800,0
|
|
20240726,164200,1645609600,26800,26800,26800,26800,0
|
|
20240726,164100,1645609600,26800,26800,26800,26800,0
|
|
20240726,164000,1645609600,26800,26800,26800,26800,0
|
|
20240726,163900,1645609600,26800,26800,26800,26800,0
|
|
20240726,163800,1645609600,26800,26800,26800,26800,0
|
|
20240726,163700,1645609600,26800,26800,26800,26800,0
|
|
20240726,163600,1645609600,26800,26800,26800,26800,0
|
|
20240726,163500,1645609600,26800,26800,26800,26800,0
|
|
20240726,163400,1645609600,26800,26800,26800,26800,0
|
|
20240726,163300,1645609600,26800,26800,26800,26800,0
|
|
20240726,163200,1645609600,26800,26800,26800,26800,0
|
|
20240726,163100,1645609600,26800,26800,26800,26800,0
|
|
20240726,163000,1645609600,26800,26800,26800,26800,0
|
|
20240726,162900,1645609600,26800,26800,26800,26800,0
|
|
20240726,162800,1645609600,26800,26800,26800,26800,0
|
|
20240726,162700,1645609600,26800,26800,26800,26800,0
|
|
20240726,162600,1645609600,26800,26800,26800,26800,0
|
|
20240726,162500,1645609600,26800,26800,26800,26800,0
|
|
20240726,162400,1645609600,26800,26800,26800,26800,0
|
|
20240726,162300,1645609600,26800,26800,26800,26800,0
|
|
20240726,162200,1645609600,26800,26800,26800,26800,0
|
|
20240726,162100,1645609600,26800,26800,26800,26800,0
|
|
20240726,162000,1645609600,26800,26800,26800,26800,0
|
|
20240726,161900,1645609600,26800,26800,26800,26800,0
|
|
20240726,161800,1645609600,26800,26800,26800,26800,0
|
|
20240726,161700,1645609600,26800,26800,26800,26800,0
|
|
20240726,161600,1645609600,26800,26800,26800,26800,0
|
|
20240726,161500,1645609600,26800,26800,26800,26800,0
|
|
20240726,161400,1645609600,26800,26800,26800,26800,1701
|
|
20240726,161300,1645609600,26800,26800,26800,26800,0
|
|
20240726,161200,1645609600,26800,26800,26800,26800,0
|
|
20240726,161100,1645609600,26800,26800,26800,26800,0
|
|
20240726,161000,1645609600,26800,26800,26800,26800,0
|
|
20240726,160900,1645609600,26800,26800,26800,26800,0
|
|
20240726,160800,1645609600,26800,26800,26800,26800,0
|
|
20240726,160700,1645609600,26800,26800,26800,26800,0
|
|
20240726,160600,1645609600,26800,26800,26800,26800,0
|
|
20240726,160500,1645609600,26800,26800,26800,26800,0
|
|
20240726,160400,1645609600,26800,26800,26800,26800,0
|
|
20240726,160300,1645609600,26800,26800,26800,26800,0
|
|
20240726,160200,1645609600,26800,26800,26800,26800,0
|
|
20240726,160100,1645609600,26800,26800,26800,26800,0
|
|
20240726,160000,1645609600,26800,26800,26800,26800,0
|
|
20240726,155900,1645609600,26800,26800,26800,26800,0
|
|
20240726,155800,1645609600,26800,26800,26800,26800,0
|
|
20240726,155700,1645609600,26800,26800,26800,26800,0
|
|
20240726,155600,1645609600,26800,26800,26800,26800,0
|
|
20240726,155500,1645609600,26800,26800,26800,26800,0
|
|
20240726,155400,1645609600,26800,26800,26800,26800,0
|
|
20240726,155300,1645609600,26800,26800,26800,26800,0
|
|
20240726,155200,1645609600,26800,26800,26800,26800,0
|
|
20240726,155100,1645609600,26800,26800,26800,26800,0
|
|
20240726,155000,1645609600,26800,26800,26800,26800,0
|
|
20240726,154900,1645609600,26800,26800,26800,26800,0
|
|
20240726,154800,1645609600,26800,26800,26800,26800,0
|
|
20240726,154700,1645609600,26800,26800,26800,26800,0
|
|
20240726,154600,1645609600,26800,26800,26800,26800,0
|
|
20240726,154500,1645609600,26800,26800,26800,26800,0
|
|
20240726,154400,1645609600,26800,26800,26800,26800,1701
|
|
20240726,154300,1645609600,26800,26800,26800,26800,0
|
|
20240726,154200,1645609600,26800,26800,26800,26800,0
|
|
20240726,154100,1645609600,26800,26800,26800,26800,0
|
|
20240726,154000,1645609600,26800,26800,26800,26800,0
|
|
20240726,153900,1645609600,26800,26800,26800,26800,0
|
|
20240726,153800,1645609600,26800,26800,26800,26800,0
|
|
20240726,153700,1645609600,26800,26800,26800,26800,0
|
|
20240726,153600,1645609600,26800,26800,26800,26800,0
|
|
20240726,153500,1645609600,26800,26800,26800,26800,0
|
|
20240726,153400,1645609600,26800,26800,26800,26800,0
|
|
20240726,153300,1645609600,26800,26800,26800,26800,0
|
|
20240726,153200,1645609600,26800,26800,26800,26800,0
|
|
20240726,153100,1645609600,26800,26800,26800,26800,0
|
|
20240726,153000,1645609600,26800,26800,26800,26800,1701
|
|
20240726,152900,1600022800,26850,26850,26850,26850,0
|
|
20240726,152800,1600022800,26850,26850,26850,26850,0
|
|
20240726,152700,1600022800,26850,26850,26850,26850,0
|
|
20240726,152600,1600022800,26850,26850,26850,26850,0
|
|
20240726,152500,1600022800,26850,26850,26850,26850,0
|
|
20240726,152400,1600022800,26850,26850,26850,26850,0
|
|
20240726,152300,1600022800,26850,26850,26850,26850,0
|
|
20240726,152200,1600022800,26850,26850,26850,26850,0
|
|
20240726,152100,1600022800,26850,26850,26850,26850,0
|
|
20240726,152000,1600022800,26850,26850,26850,26850,0
|
|
20240726,151900,1600022800,26850,26850,26900,26850,503
|
|
20240726,151800,1586516450,26850,26850,26850,26850,31
|
|
20240726,151700,1585684100,26900,26950,26950,26850,80
|
|
20240726,151600,1583532300,26900,26950,26950,26900,155
|
|
20240726,151500,1579361950,26900,26850,26950,26850,248
|
|
20240726,151400,1572703000,26850,26850,26850,26800,167
|
|
20240726,151300,1568219400,26850,26850,26850,26800,146
|
|
20240726,151200,1564299600,26850,26900,26950,26850,369
|
|
20240726,151100,1554391600,26850,26900,26900,26850,799
|
|
20240726,151000,1532936050,26900,26950,26950,26850,27
|
|
20240726,150900,1532209100,26950,26900,26950,26850,328
|
|
20240726,150800,1523391950,26900,26900,26950,26850,214
|
|
20240726,150700,1517634550,26900,26950,26950,26900,58
|
|
20240726,150600,1516073500,26900,26900,26950,26850,231
|
|
20240726,150500,1509858650,26850,26900,26900,26850,36
|
|
20240726,150400,1508892000,26900,26950,26950,26850,67
|
|
20240726,150300,1507087050,26850,26900,26900,26850,6
|
|
20240726,150200,1506925900,26950,26900,26950,26900,28
|
|
20240726,150100,1506171350,26900,26900,26950,26850,71
|
|
20240726,150000,1504258600,26900,26900,26900,26900,710
|
|
20240726,145900,1485159600,26950,26850,26950,26850,59
|
|
20240726,145800,1483570250,26900,26900,26900,26900,1
|
|
20240726,145700,1483543350,26850,26950,26950,26850,156
|
|
20240726,145600,1479345850,26900,26900,26900,26900,81
|
|
20240726,145500,1477166950,26900,26850,26900,26850,31
|
|
20240726,145400,1476333350,26900,26900,26900,26900,129
|
|
20240726,145300,1472863250,26950,26950,26950,26950,2
|
|
20240726,145200,1472809350,26900,27000,27000,26900,61
|
|
20240726,145100,1471163050,26950,26950,26950,26950,194
|
|
20240726,145000,1465934750,27000,26950,27000,26950,28
|
|
20240726,144900,1465178850,26950,27000,27000,26950,43
|
|
20240726,144800,1464017950,27000,27000,27000,27000,29
|
|
20240726,144700,1463234950,27000,27000,27000,27000,24
|
|
20240726,144600,1462586950,27000,27000,27000,26950,78
|
|
20240726,144500,1460484600,27000,27000,27000,27000,26
|
|
20240726,144400,1459782600,27000,27000,27000,27000,44
|
|
20240726,144300,1458594600,27000,27000,27000,27000,46
|
|
20240726,144200,1457352600,27000,27000,27000,27000,28
|
|
20240726,144100,1456596600,27000,27000,27000,27000,26
|
|
20240726,144000,1455894600,27000,27000,27000,27000,42
|
|
20240726,143900,1454760600,27000,26950,27000,26950,27
|
|
20240726,143800,1454032850,26950,26950,26950,26950,28
|
|
20240726,143700,1453278250,26950,26950,26950,26950,140
|
|
20240726,143600,1449505250,26950,27000,27000,26950,27
|
|
20240726,143500,1448776300,27000,27000,27000,27000,27
|
|
20240726,143400,1448047300,27000,27000,27000,27000,42
|
|
20240726,143300,1446913300,27000,27000,27000,27000,26
|
|
20240726,143200,1446211300,27000,27000,27000,26900,108
|
|
20240726,143100,1443299300,27000,27000,27000,27000,24
|
|
20240726,143000,1442651300,27000,27000,27000,27000,29
|
|
20240726,142900,1441868300,27000,26900,27000,26900,51
|
|
20240726,142800,1440496300,27000,27000,27000,27000,81
|
|
20240726,142700,1438309300,27000,27000,27000,27000,25
|
|
20240726,142600,1437634300,27000,27050,27050,26950,219
|
|
20240726,142500,1431724950,27050,27050,27050,27050,26
|
|
20240726,142400,1431021650,27050,27050,27050,27050,30
|
|
20240726,142300,1430210150,27050,27050,27050,27050,57
|
|
20240726,142200,1428668300,27050,27050,27050,27050,251
|
|
20240726,142100,1421878750,27050,27000,27050,27000,25
|
|
20240726,142000,1421203650,27000,27050,27050,27000,439
|
|
20240726,141900,1409333350,27050,27050,27050,27050,1
|
|
20240726,141800,1409306300,26950,27050,27050,26950,95
|
|
20240726,141700,1406743200,27050,27000,27050,27000,863
|
|
20240726,141600,1383412250,27000,27000,27000,27000,32
|
|
20240726,141500,1382548250,27000,27000,27000,27000,24
|
|
20240726,141400,1381900250,27000,26950,27000,26900,8
|
|
20240726,141300,1381684900,26950,26950,27000,26950,26
|
|
20240726,141200,1380983700,27000,27000,27000,27000,28
|
|
20240726,141100,1380227700,26950,26950,26950,26950,188
|
|
20240726,141000,1375161100,26950,26950,26950,26900,57
|
|
20240726,140900,1373626600,26950,26950,26950,26950,2
|
|
20240726,140800,1373572700,26900,27000,27000,26900,192
|
|
20240726,140700,1368403650,27000,26950,27000,26950,50
|
|
20240726,140600,1367056100,26950,26950,26950,26950,26
|
|
20240726,140500,1366355400,26950,26950,26950,26950,244
|
|
20240726,140400,1359779600,26950,26950,26950,26950,27
|
|
20240726,140300,1359051950,26950,26950,26950,26900,26
|
|
20240726,140200,1358351300,26950,26950,26950,26950,44
|
|
20240726,140100,1357165500,26950,26950,26950,26950,24
|
|
20240726,140000,1356518700,26950,26950,26950,26950,28
|
|
20240726,135900,1355764100,26950,26950,26950,26950,44
|
|
20240726,135800,1354578300,26950,26950,26950,26950,28
|
|
20240726,135700,1353823700,26950,27000,27000,26950,25
|
|
20240726,135600,1353148750,27000,26950,27000,26950,84
|
|
20240726,135500,1350884900,26950,26900,26950,26900,25
|
|
20240726,135400,1350211200,26950,26950,26950,26950,118
|
|
20240726,135300,1347031100,26950,26950,26950,26950,32
|
|
20240726,135200,1346168700,26900,26950,26950,26900,31
|
|
20240726,135100,1345333400,26950,26950,26950,26950,52
|
|
20240726,135000,1343932000,26950,26950,26950,26950,61
|
|
20240726,134900,1342288050,26950,26900,26950,26900,25
|
|
20240726,134800,1341615500,26900,26900,26900,26900,64
|
|
20240726,134700,1339893900,26900,26900,26900,26900,123
|
|
20240726,134600,1336585200,26900,26900,26900,26900,28
|
|
20240726,134500,1335832000,26900,26900,26900,26900,3
|
|
20240726,134400,1335751300,26850,26900,26900,26850,50
|
|
20240726,134300,1334406400,26900,26900,26900,26900,23
|
|
20240726,134200,1333787700,26900,26900,26900,26900,59
|
|
20240726,134100,1332200600,26900,26850,26900,26850,91
|
|
20240726,134000,1329757000,26850,26850,26850,26800,181
|
|
20240726,133900,1324898750,26850,26850,26850,26850,24
|
|
20240726,133800,1324254350,26850,26850,26850,26850,31
|
|
20240726,133700,1323422000,26850,26850,26850,26850,24
|
|
20240726,133600,1322777600,26850,26850,26850,26850,51
|
|
20240726,133500,1321408250,26850,26850,26850,26850,0
|
|
20240726,133400,1321408250,26850,26800,26850,26800,37
|
|
20240726,133300,1320416500,26800,26800,26800,26800,224
|
|
20240726,133200,1314413300,26800,26800,26800,26800,671
|
|
20240726,133100,1296430500,26800,26800,26800,26800,16
|
|
20240726,133000,1296001700,26850,26850,26850,26850,193
|
|
20240726,132900,1290819650,26900,26900,26900,26900,14
|
|
20240726,132800,1290443050,26900,26900,26900,26900,10
|
|
20240726,132700,1290174050,26900,26900,26900,26900,20
|
|
20240726,132600,1289636050,26900,26900,26900,26900,8
|
|
20240726,132500,1289420850,26900,26900,26900,26900,5
|
|
20240726,132400,1289286350,26900,26900,26900,26900,19
|
|
20240726,132300,1288775250,26900,26900,26900,26900,31
|
|
20240726,132200,1287941350,26850,26850,26850,26850,0
|
|
20240726,132100,1287941350,26850,26850,26850,26850,269
|
|
20240726,132000,1280718700,26850,26850,26850,26850,0
|
|
20240726,131900,1280718700,26850,26850,26850,26850,1
|
|
20240726,131800,1280691850,26900,26850,26900,26850,75
|
|
20240726,131700,1278678000,26900,26900,26900,26900,2
|
|
20240726,131600,1278624200,26900,26900,26900,26900,1
|
|
20240726,131500,1278597300,26900,26900,26900,26900,69
|
|
20240726,131400,1276741200,26900,26900,26900,26850,33
|
|
20240726,131300,1275854250,26850,26850,26850,26850,541
|
|
20240726,131200,1261328400,26800,26800,26800,26800,0
|
|
20240726,131100,1261328400,26800,26850,26850,26800,6
|
|
20240726,131000,1261167350,26850,26850,26850,26850,15
|
|
20240726,130900,1260764600,26850,26850,26850,26850,2
|
|
20240726,130800,1260710900,26800,26800,26800,26800,0
|
|
20240726,130700,1260710900,26800,26800,26800,26800,0
|
|
20240726,130600,1260710900,26800,26800,26800,26800,88
|
|
20240726,130500,1258352500,26800,26800,26800,26800,0
|
|
20240726,130400,1258352500,26800,26800,26800,26800,0
|
|
20240726,130300,1258352500,26800,26800,26800,26800,0
|
|
20240726,130200,1258352500,26800,26850,26850,26800,356
|
|
20240726,130100,1248808900,26900,26850,26900,26850,32
|
|
20240726,130000,1247948850,26900,26900,26900,26900,6
|
|
20240726,125900,1247787450,26850,26900,26900,26850,5
|
|
20240726,125800,1247653050,26850,26800,26850,26800,38
|
|
20240726,125700,1246633850,26850,26850,26850,26850,27
|
|
20240726,125600,1245908900,26850,26800,26850,26800,38
|
|
20240726,125500,1244888650,26850,26850,26850,26850,25
|
|
20240726,125400,1244217400,26800,26800,26800,26800,0
|
|
20240726,125300,1244217400,26800,26800,26850,26800,4
|
|
20240726,125200,1244110100,26850,26850,26850,26850,32
|
|
20240726,125100,1243250900,26850,26800,26850,26800,111
|
|
20240726,125000,1240270950,26850,26850,26850,26850,1
|
|
20240726,124900,1240244100,26800,26850,26850,26800,7
|
|
20240726,124800,1240056200,26850,26850,26850,26850,0
|
|
20240726,124700,1240056200,26850,26850,26850,26800,11
|
|
20240726,124600,1239761300,26800,26800,26800,26800,0
|
|
20240726,124500,1239761300,26800,26800,26800,26800,0
|
|
20240726,124400,1239761300,26800,26800,26800,26800,0
|
|
20240726,124300,1239761300,26800,26800,26800,26800,15
|
|
20240726,124200,1239359300,26850,26850,26850,26850,0
|
|
20240726,124100,1239359300,26850,26850,26850,26850,2
|
|
20240726,124000,1239305600,26850,26850,26850,26850,16
|
|
20240726,123900,1238876000,26850,26850,26850,26850,3
|
|
20240726,123800,1238795450,26850,26850,26850,26850,15
|
|
20240726,123700,1238392700,26850,26850,26850,26850,2
|
|
20240726,123600,1238339000,26850,26850,26850,26850,8
|
|
20240726,123500,1238124200,26850,26850,26850,26850,41
|
|
20240726,123400,1237023350,26800,26800,26800,26800,310
|
|
20240726,123300,1228715350,26850,26850,26850,26850,4
|
|
20240726,123200,1228607950,26850,26850,26850,26850,16
|
|
20240726,123100,1228178350,26850,26850,26850,26850,2
|
|
20240726,123000,1228124650,26850,26850,26850,26850,0
|
|
20240726,122900,1228124650,26850,26850,26850,26800,36
|
|
20240726,122800,1227158300,26850,26850,26850,26850,24
|
|
20240726,122700,1226513900,26850,26850,26850,26800,113
|
|
20240726,122600,1223481750,26850,26850,26850,26850,16
|
|
20240726,122500,1223052150,26800,26800,26800,26800,83
|
|
20240726,122400,1220827750,26750,26750,26750,26750,1
|
|
20240726,122300,1220801000,26750,26800,26800,26750,146
|
|
20240726,122200,1216894450,26800,26750,26800,26750,427
|
|
20240726,122100,1205463350,26750,26750,26750,26750,0
|
|
20240726,122000,1205463350,26750,26750,26750,26750,0
|
|
20240726,121900,1205463350,26750,26750,26750,26750,10
|
|
20240726,121800,1205195850,26800,26800,26800,26800,0
|
|
20240726,121700,1205195850,26800,26750,26800,26750,35
|
|
20240726,121600,1204258800,26800,26800,26800,26800,0
|
|
20240726,121500,1204258800,26800,26800,26800,26800,4
|
|
20240726,121400,1204151600,26800,26800,26800,26800,16
|
|
20240726,121300,1203722800,26800,26800,26800,26800,16
|
|
20240726,121200,1203294000,26800,26800,26800,26800,0
|
|
20240726,121100,1203294000,26800,26800,26800,26800,28
|
|
20240726,121000,1202543600,26800,26800,26800,26800,6
|
|
20240726,120900,1202382800,26750,26750,26750,26750,0
|
|
20240726,120800,1202382800,26750,26750,26750,26750,100
|
|
20240726,120700,1199707800,26750,26750,26750,26750,2
|
|
20240726,120600,1199654300,26800,26800,26800,26800,0
|
|
20240726,120500,1199654300,26800,26800,26800,26800,51
|
|
20240726,120400,1198287500,26800,26800,26800,26800,1
|
|
20240726,120300,1198260700,26800,26800,26800,26800,23
|
|
20240726,120200,1197644300,26800,26800,26800,26800,73
|
|
20240726,120100,1195687900,26850,26850,26850,26850,3
|
|
20240726,120000,1195607350,26850,26850,26850,26850,16
|
|
20240726,115900,1195177750,26850,26800,26850,26800,25
|
|
20240726,115800,1194507650,26850,26850,26850,26850,0
|
|
20240726,115700,1194507650,26850,26850,26850,26850,16
|
|
20240726,115600,1194078050,26850,26850,26850,26850,19
|
|
20240726,115500,1193567900,26850,26850,26850,26850,1
|
|
20240726,115400,1193541050,26850,26850,26850,26850,15
|
|
20240726,115300,1193138300,26850,26850,26850,26850,0
|
|
20240726,115200,1193138300,26850,26800,26850,26800,112
|
|
20240726,115100,1190136650,26800,26800,26800,26800,16
|
|
20240726,115000,1189707850,26800,26800,26800,26800,1
|
|
20240726,114900,1189681050,26750,26750,26750,26750,0
|
|
20240726,114800,1189681050,26750,26750,26750,26750,713
|
|
20240726,114700,1170608300,26750,26750,26750,26750,0
|
|
20240726,114600,1170608300,26750,26700,26750,26700,195
|
|
20240726,114500,1165398950,26750,26700,26750,26700,26
|
|
20240726,114400,1164703850,26700,26750,26750,26700,458
|
|
20240726,114300,1152475150,26750,26750,26750,26750,264
|
|
20240726,114200,1145413150,26800,26800,26800,26800,989
|
|
20240726,114100,1118907950,26850,26800,26850,26800,201
|
|
20240726,114000,1113521100,26850,26900,26900,26850,56
|
|
20240726,113900,1112016500,26900,26900,26900,26900,18
|
|
20240726,113800,1111532300,26900,26900,26900,26900,1
|
|
20240726,113700,1111505400,26850,26900,26900,26850,246
|
|
20240726,113600,1104891000,26850,26850,26850,26850,189
|
|
20240726,113500,1099816350,26850,26850,26850,26850,77
|
|
20240726,113400,1097748900,26850,26850,26850,26850,13
|
|
20240726,113300,1097399850,26850,26850,26850,26850,21
|
|
20240726,113200,1096836000,26850,26850,26850,26850,1
|
|
20240726,113100,1096809150,26850,26850,26850,26850,3
|
|
20240726,113000,1096728600,26850,26850,26850,26850,32
|
|
20240726,112900,1095869400,26850,26850,26850,26850,123
|
|
20240726,112800,1092566850,26850,26850,26850,26850,1
|
|
20240726,112700,1092540000,26800,26850,26850,26800,3
|
|
20240726,112600,1092459550,26850,26800,26850,26800,79
|
|
20240726,112500,1090342300,26800,26800,26800,26750,19
|
|
20240726,112400,1089833150,26800,26800,26800,26800,1
|
|
20240726,112300,1089806350,26750,26750,26750,26750,0
|
|
20240726,112200,1089806350,26750,26750,26750,26750,0
|
|
20240726,112100,1089806350,26750,26800,26800,26750,366
|
|
20240726,112000,1080004900,26800,26850,26850,26800,3
|
|
20240726,111900,1079924450,26850,26850,26850,26850,19
|
|
20240726,111800,1079414300,26800,26800,26800,26800,157
|
|
20240726,111700,1075206700,26800,26800,26800,26800,5
|
|
20240726,111600,1075072700,26850,26850,26850,26850,33
|
|
20240726,111500,1074186650,26850,26850,26850,26850,80
|
|
20240726,111400,1072038650,26850,26850,26850,26800,20
|
|
20240726,111300,1071501900,26850,26850,26850,26850,52
|
|
20240726,111200,1070105700,26800,26800,26800,26800,12
|
|
20240726,111100,1069784100,26750,26750,26750,26750,0
|
|
20240726,111000,1069784100,26750,26750,26750,26750,12
|
|
20240726,110900,1069463100,26750,26700,26750,26700,147
|
|
20240726,110800,1065531350,26750,26750,26750,26750,3
|
|
20240726,110700,1065451100,26750,26700,26750,26650,82
|
|
20240726,110600,1063262550,26650,26650,26650,26650,1
|
|
20240726,110500,1063235900,26650,26650,26650,26650,100
|
|
20240726,110400,1060570900,26650,26700,26700,26650,197
|
|
20240726,110300,1055315100,26750,26650,26750,26650,1631
|
|
20240726,110200,1011838150,26700,26900,26900,26700,4673
|
|
20240726,110100,886802750,26900,26900,26900,26900,0
|
|
20240726,110000,886802750,26900,26900,26900,26900,0
|
|
20240726,105900,886802750,26900,26900,26900,26900,0
|
|
20240726,105800,886802750,26900,26900,26900,26900,19
|
|
20240726,105700,886291650,27000,27000,27000,27000,286
|
|
20240726,105600,878569650,27000,27000,27000,27000,0
|
|
20240726,105500,878569650,27000,26900,27000,26900,21
|
|
20240726,105400,878002750,26950,26950,26950,26950,35
|
|
20240726,105300,877059500,26900,26900,26950,26900,29
|
|
20240726,105200,876279150,26900,26850,26900,26850,26
|
|
20240726,105100,875580600,26800,26800,26800,26800,0
|
|
20240726,105000,875580600,26800,26800,26800,26800,29
|
|
20240726,104900,874803400,26800,26800,26800,26800,131
|
|
20240726,104800,871292600,26800,26900,26900,26800,174
|
|
20240726,104700,866624150,26900,26950,26950,26900,573
|
|
20240726,104600,851209000,26950,26950,26950,26950,100
|
|
20240726,104500,848514000,26950,26950,26950,26950,8
|
|
20240726,104400,848298400,27000,27000,27000,27000,15
|
|
20240726,104300,847893400,27000,27000,27000,27000,370
|
|
20240726,104200,837903400,27000,27000,27000,27000,204
|
|
20240726,104100,832395400,27000,27000,27000,27000,0
|
|
20240726,104000,832395400,27000,27000,27000,27000,0
|
|
20240726,103900,832395400,27000,27000,27000,27000,0
|
|
20240726,103800,832395400,27000,27000,27000,27000,0
|
|
20240726,103700,832395400,27000,27000,27000,27000,4
|
|
20240726,103600,832287400,27050,27050,27050,27050,15
|
|
20240726,103500,831881650,27000,27000,27000,27000,18
|
|
20240726,103400,831395650,27000,27000,27000,27000,55
|
|
20240726,103300,829910650,27000,27000,27000,27000,6
|
|
20240726,103200,829748650,27000,27000,27100,26900,175
|
|
20240726,103100,825032450,27000,27000,27000,27000,26
|
|
20240726,103000,824330450,26950,26950,26950,26950,1
|
|
20240726,102900,824303500,27000,27100,27100,27000,44
|
|
20240726,102800,823113900,27100,27100,27100,27100,0
|
|
20240726,102700,823113900,27100,27100,27100,27100,1
|
|
20240726,102600,823086800,27150,27050,27150,27050,25
|
|
20240726,102500,822409400,27050,27050,27050,27000,211
|
|
20240726,102400,816709650,27000,27000,27000,27000,2
|
|
20240726,102300,816655650,27000,27000,27000,27000,0
|
|
20240726,102200,816655650,27000,27000,27000,27000,0
|
|
20240726,102100,816655650,27000,27000,27000,27000,0
|
|
20240726,102000,816655650,27000,27000,27000,27000,0
|
|
20240726,101900,816655650,27000,27000,27000,27000,5
|
|
20240726,101800,816520650,27000,27100,27100,27000,106
|
|
20240726,101700,813657300,27100,27100,27100,27100,0
|
|
20240726,101600,813657300,27100,27100,27100,27100,0
|
|
20240726,101500,813657300,27100,27100,27100,27100,185
|
|
20240726,101400,808643800,27100,27100,27100,27100,5
|
|
20240726,101300,808508300,27000,27000,27000,27000,150
|
|
20240726,101200,804458300,27000,27100,27500,26900,4013
|
|
20240726,101100,695923600,27100,27100,27100,27100,5
|
|
20240726,101000,695788100,27100,27050,27100,27050,521
|
|
20240726,100900,681669800,27050,27050,27050,27050,11
|
|
20240726,100800,681372250,27050,27050,27050,27050,15
|
|
20240726,100700,680966500,27050,27000,27050,27000,6
|
|
20240726,100600,680804450,27000,27000,27000,27000,257
|
|
20240726,100500,673865450,26950,27000,27000,26950,91
|
|
20240726,100400,671412800,27000,27000,27000,27000,0
|
|
20240726,100300,671412800,27000,26950,27000,26950,260
|
|
20240726,100200,664405700,27000,27000,27000,27000,56
|
|
20240726,100100,662893700,27000,27000,27000,27000,398
|
|
20240726,100000,652147700,27000,27000,27000,27000,68
|
|
20240726,095900,650311700,26950,27000,27000,26950,159
|
|
20240726,095800,646023200,27000,26950,27000,26950,51
|
|
20240726,095700,644646250,26950,26950,26950,26950,31
|
|
20240726,095600,643810800,26950,26950,26950,26950,1
|
|
20240726,095500,643783850,26900,26900,26900,26900,11
|
|
20240726,095400,643487950,26900,26900,27000,26900,327
|
|
20240726,095300,634672600,26850,26800,26900,26700,115
|
|
20240726,095200,631581450,26750,26900,26900,26750,2071
|
|
20240726,095100,576163050,26800,26800,26900,26800,222
|
|
20240726,095000,570212450,26800,26750,26850,26750,67
|
|
20240726,094900,568415850,26800,26900,26900,26800,391
|
|
20240726,094800,557921550,26900,26750,26900,26750,259
|
|
20240726,094700,550974400,26750,26750,26750,26750,50
|
|
20240726,094600,549636900,26750,26800,26800,26750,55
|
|
20240726,094500,548164500,26800,26800,26800,26800,96
|
|
20240726,094400,545591700,26800,26800,26800,26800,4
|
|
20240726,094300,545484500,26750,26800,26850,26700,1696
|
|
20240726,094200,500165050,26800,26800,26800,26800,800
|
|
20240726,094100,478725050,26800,26950,27000,26800,1386
|
|
20240726,094000,441560750,26850,26950,26950,26850,110
|
|
20240726,093900,438596350,26950,26950,26950,26850,39
|
|
20240726,093800,437549000,26950,26850,26950,26850,84
|
|
20240726,093700,435293250,26950,26900,27150,26900,762
|
|
20240726,093600,414697500,26850,26750,26850,26750,277
|
|
20240726,093500,407282800,26750,26750,26800,26600,1209
|
|
20240726,093400,375018500,26800,26800,26800,26800,353
|
|
20240726,093300,365558100,26800,26900,26900,26800,42
|
|
20240726,093200,364432300,26900,26900,26900,26800,571
|
|
20240726,093100,349116150,26850,27050,27050,26850,1128
|
|
20240726,093000,318725350,27050,27100,27100,27050,71
|
|
20240726,092900,316804600,27050,27050,27050,27050,0
|
|
20240726,092800,316804600,27050,27150,27150,27050,88
|
|
20240726,092700,314420250,27100,27150,27150,27100,109
|
|
20240726,092600,311461300,27150,27050,27150,27050,55
|
|
20240726,092500,309973250,27050,27050,27050,27050,10
|
|
20240726,092400,309702750,27050,27050,27050,27050,100
|
|
20240726,092300,306997750,27050,27000,27050,26900,1145
|
|
20240726,092200,276133000,27000,27000,27000,27000,854
|
|
20240726,092100,253075000,27000,27000,27000,27000,70
|
|
20240726,092000,251185000,27000,27050,27050,27000,307
|
|
20240726,091900,242891450,27050,27050,27150,27050,237
|
|
20240726,091800,236479550,27050,27100,27100,27050,335
|
|
20240726,091700,227401450,27150,27200,27200,27150,252
|
|
20240726,091600,220549550,27200,27150,27200,27100,1697
|
|
20240726,091500,174439650,27100,27150,27200,27100,61
|
|
20240726,091400,172782050,27100,27150,27200,27100,736
|
|
20240726,091300,152792850,27200,27250,27250,27200,77
|
|
20240726,091200,150698400,27250,27200,27250,27200,55
|
|
20240726,091100,149202350,27200,27200,27200,27200,74
|
|
20240726,091000,147189550,27250,27300,27300,27250,315
|
|
20240726,090900,138595800,27350,27300,27350,27300,64
|
|
20240726,090800,136846100,27300,27250,27350,27250,23
|
|
20240726,090700,136218650,27300,27300,27300,27300,271
|
|
20240726,090600,128820350,27350,27600,27600,27350,115
|
|
20240726,090500,125672350,27600,27450,27600,27300,428
|
|
20240726,090400,113918800,27450,27300,27800,27300,635
|
|
20240726,090300,96462150,27300,27350,27400,27300,588
|
|
20240726,090200,80380800,27350,27550,27550,27350,1321
|
|
20240726,090100,44110550,27550,27750,27900,27550,602
|
|
20240726,090000,27457000,27800,27800,27800,27550,988
|