578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183500,3156450150,26800,26800,26800,26800,1423
|
|
20240705,183400,3156450150,26800,26800,26800,26800,0
|
|
20240705,183300,3156450150,26800,26800,26800,26800,0
|
|
20240705,183200,3156450150,26800,26800,26800,26800,0
|
|
20240705,183100,3156450150,26800,26800,26800,26800,0
|
|
20240705,183000,3156450150,26800,26800,26800,26800,0
|
|
20240705,182900,3156450150,26800,26800,26800,26800,0
|
|
20240705,182800,3156450150,26800,26800,26800,26800,0
|
|
20240705,182700,3156450150,26800,26800,26800,26800,0
|
|
20240705,182600,3156450150,26800,26800,26800,26800,0
|
|
20240705,182500,3156450150,26800,26800,26800,26800,0
|
|
20240705,182400,3156450150,26800,26800,26800,26800,0
|
|
20240705,182300,3156450150,26800,26800,26800,26800,0
|
|
20240705,182200,3156450150,26800,26800,26800,26800,0
|
|
20240705,182100,3156450150,26800,26800,26800,26800,0
|
|
20240705,182000,3156450150,26800,26800,26800,26800,0
|
|
20240705,181900,3156450150,26800,26800,26800,26800,0
|
|
20240705,181800,3156450150,26800,26800,26800,26800,0
|
|
20240705,181700,3156450150,26800,26800,26800,26800,0
|
|
20240705,181600,3156450150,26800,26800,26800,26800,0
|
|
20240705,181500,3156450150,26800,26800,26800,26800,0
|
|
20240705,181400,3156450150,26800,26800,26800,26800,0
|
|
20240705,181300,3156450150,26800,26800,26800,26800,0
|
|
20240705,181200,3156450150,26800,26800,26800,26800,0
|
|
20240705,181100,3156450150,26800,26800,26800,26800,0
|
|
20240705,181000,3156450150,26800,26800,26800,26800,0
|
|
20240705,180900,3156450150,26800,26800,26800,26800,0
|
|
20240705,180800,3156450150,26800,26800,26800,26800,0
|
|
20240705,180700,3156450150,26800,26800,26800,26800,0
|
|
20240705,180600,3156450150,26800,26800,26800,26800,0
|
|
20240705,180500,3156450150,26800,26800,26800,26800,1423
|
|
20240705,180400,3156450150,26800,26800,26800,26800,0
|
|
20240705,180300,3156450150,26800,26800,26800,26800,0
|
|
20240705,180200,3156450150,26800,26800,26800,26800,0
|
|
20240705,180100,3156450150,26800,26800,26800,26800,0
|
|
20240705,180000,3156450150,26800,26800,26800,26800,0
|
|
20240705,175900,3156450150,26800,26800,26800,26800,0
|
|
20240705,175800,3156450150,26800,26800,26800,26800,0
|
|
20240705,175700,3156450150,26800,26800,26800,26800,0
|
|
20240705,175600,3156450150,26800,26800,26800,26800,0
|
|
20240705,175500,3156450150,26800,26800,26800,26800,0
|
|
20240705,175400,3156450150,26800,26800,26800,26800,0
|
|
20240705,175300,3156450150,26800,26800,26800,26800,0
|
|
20240705,175200,3156450150,26800,26800,26800,26800,0
|
|
20240705,175100,3156450150,26800,26800,26800,26800,0
|
|
20240705,175000,3156450150,26800,26800,26800,26800,0
|
|
20240705,174900,3156450150,26800,26800,26800,26800,0
|
|
20240705,174800,3156450150,26800,26800,26800,26800,0
|
|
20240705,174700,3156450150,26800,26800,26800,26800,0
|
|
20240705,174600,3156450150,26800,26800,26800,26800,0
|
|
20240705,174500,3156450150,26800,26800,26800,26800,0
|
|
20240705,174400,3156450150,26800,26800,26800,26800,0
|
|
20240705,174300,3156450150,26800,26800,26800,26800,0
|
|
20240705,174200,3156450150,26800,26800,26800,26800,0
|
|
20240705,174100,3156450150,26800,26800,26800,26800,0
|
|
20240705,174000,3156450150,26800,26800,26800,26800,0
|
|
20240705,173900,3156450150,26800,26800,26800,26800,0
|
|
20240705,173800,3156450150,26800,26800,26800,26800,0
|
|
20240705,173700,3156450150,26800,26800,26800,26800,0
|
|
20240705,173600,3156450150,26800,26800,26800,26800,0
|
|
20240705,173500,3156450150,26800,26800,26800,26800,1423
|
|
20240705,173400,3156450150,26800,26800,26800,26800,0
|
|
20240705,173300,3156450150,26800,26800,26800,26800,0
|
|
20240705,173200,3156450150,26800,26800,26800,26800,0
|
|
20240705,173100,3156450150,26800,26800,26800,26800,0
|
|
20240705,173000,3156450150,26800,26800,26800,26800,0
|
|
20240705,172900,3156450150,26800,26800,26800,26800,0
|
|
20240705,172800,3156450150,26800,26800,26800,26800,0
|
|
20240705,172700,3156450150,26800,26800,26800,26800,0
|
|
20240705,172600,3156450150,26800,26800,26800,26800,0
|
|
20240705,172500,3156450150,26800,26800,26800,26800,0
|
|
20240705,172400,3156450150,26800,26800,26800,26800,0
|
|
20240705,172300,3156450150,26800,26800,26800,26800,0
|
|
20240705,172200,3156450150,26800,26800,26800,26800,0
|
|
20240705,172100,3156450150,26800,26800,26800,26800,0
|
|
20240705,172000,3156450150,26800,26800,26800,26800,0
|
|
20240705,171900,3156450150,26800,26800,26800,26800,0
|
|
20240705,171800,3156450150,26800,26800,26800,26800,0
|
|
20240705,171700,3156450150,26800,26800,26800,26800,0
|
|
20240705,171600,3156450150,26800,26800,26800,26800,0
|
|
20240705,171500,3156450150,26800,26800,26800,26800,0
|
|
20240705,171400,3156450150,26800,26800,26800,26800,0
|
|
20240705,171300,3156450150,26800,26800,26800,26800,0
|
|
20240705,171200,3156450150,26800,26800,26800,26800,0
|
|
20240705,171100,3156450150,26800,26800,26800,26800,0
|
|
20240705,171000,3156450150,26800,26800,26800,26800,0
|
|
20240705,170900,3156450150,26800,26800,26800,26800,0
|
|
20240705,170800,3156450150,26800,26800,26800,26800,0
|
|
20240705,170700,3156450150,26800,26800,26800,26800,0
|
|
20240705,170600,3156450150,26800,26800,26800,26800,0
|
|
20240705,170500,3156450150,26800,26800,26800,26800,1423
|
|
20240705,170400,3156450150,26800,26800,26800,26800,0
|
|
20240705,170300,3156450150,26800,26800,26800,26800,0
|
|
20240705,170200,3156450150,26800,26800,26800,26800,0
|
|
20240705,170100,3156450150,26800,26800,26800,26800,0
|
|
20240705,170000,3156450150,26800,26800,26800,26800,0
|
|
20240705,165900,3156450150,26800,26800,26800,26800,0
|
|
20240705,165800,3156450150,26800,26800,26800,26800,0
|
|
20240705,165700,3156450150,26800,26800,26800,26800,0
|
|
20240705,165600,3156450150,26800,26800,26800,26800,0
|
|
20240705,165500,3156450150,26800,26800,26800,26800,0
|
|
20240705,165400,3156450150,26800,26800,26800,26800,0
|
|
20240705,165300,3156450150,26800,26800,26800,26800,0
|
|
20240705,165200,3156450150,26800,26800,26800,26800,0
|
|
20240705,165100,3156450150,26800,26800,26800,26800,0
|
|
20240705,165000,3156450150,26800,26800,26800,26800,0
|
|
20240705,164900,3156450150,26800,26800,26800,26800,0
|
|
20240705,164800,3156450150,26800,26800,26800,26800,0
|
|
20240705,164700,3156450150,26800,26800,26800,26800,0
|
|
20240705,164600,3156450150,26800,26800,26800,26800,0
|
|
20240705,164500,3156450150,26800,26800,26800,26800,0
|
|
20240705,164400,3156450150,26800,26800,26800,26800,0
|
|
20240705,164300,3156450150,26800,26800,26800,26800,0
|
|
20240705,164200,3156450150,26800,26800,26800,26800,0
|
|
20240705,164100,3156450150,26800,26800,26800,26800,0
|
|
20240705,164000,3156450150,26800,26800,26800,26800,0
|
|
20240705,163900,3156450150,26800,26800,26800,26800,0
|
|
20240705,163800,3156450150,26800,26800,26800,26800,0
|
|
20240705,163700,3156450150,26800,26800,26800,26800,0
|
|
20240705,163600,3156450150,26800,26800,26800,26800,0
|
|
20240705,163500,3156450150,26800,26800,26800,26800,1423
|
|
20240705,163400,3156450150,26800,26800,26800,26800,0
|
|
20240705,163300,3156450150,26800,26800,26800,26800,0
|
|
20240705,163200,3156450150,26800,26800,26800,26800,0
|
|
20240705,163100,3156450150,26800,26800,26800,26800,0
|
|
20240705,163000,3156450150,26800,26800,26800,26800,0
|
|
20240705,162900,3156450150,26800,26800,26800,26800,0
|
|
20240705,162800,3156450150,26800,26800,26800,26800,0
|
|
20240705,162700,3156450150,26800,26800,26800,26800,0
|
|
20240705,162600,3156450150,26800,26800,26800,26800,0
|
|
20240705,162500,3156450150,26800,26800,26800,26800,0
|
|
20240705,162400,3156450150,26800,26800,26800,26800,0
|
|
20240705,162300,3156450150,26800,26800,26800,26800,0
|
|
20240705,162200,3156450150,26800,26800,26800,26800,0
|
|
20240705,162100,3156450150,26800,26800,26800,26800,0
|
|
20240705,162000,3156450150,26800,26800,26800,26800,0
|
|
20240705,161900,3156450150,26800,26800,26800,26800,0
|
|
20240705,161800,3156450150,26800,26800,26800,26800,0
|
|
20240705,161700,3156450150,26800,26800,26800,26800,0
|
|
20240705,161600,3156450150,26800,26800,26800,26800,0
|
|
20240705,161500,3156450150,26800,26800,26800,26800,0
|
|
20240705,161400,3156450150,26800,26800,26800,26800,0
|
|
20240705,161300,3156450150,26800,26800,26800,26800,0
|
|
20240705,161200,3156450150,26800,26800,26800,26800,0
|
|
20240705,161100,3156450150,26800,26800,26800,26800,0
|
|
20240705,161000,3156450150,26800,26800,26800,26800,0
|
|
20240705,160900,3156450150,26800,26800,26800,26800,0
|
|
20240705,160800,3156450150,26800,26800,26800,26800,0
|
|
20240705,160700,3156450150,26800,26800,26800,26800,0
|
|
20240705,160600,3156450150,26800,26800,26800,26800,0
|
|
20240705,160500,3156450150,26800,26800,26800,26800,1423
|
|
20240705,160400,3156450150,26800,26800,26800,26800,0
|
|
20240705,160300,3156450150,26800,26800,26800,26800,0
|
|
20240705,160200,3156450150,26800,26800,26800,26800,0
|
|
20240705,160100,3156450150,26800,26800,26800,26800,0
|
|
20240705,160000,3156450150,26800,26800,26800,26800,0
|
|
20240705,155900,3156450150,26800,26800,26800,26800,0
|
|
20240705,155800,3156450150,26800,26800,26800,26800,0
|
|
20240705,155700,3156450150,26800,26800,26800,26800,0
|
|
20240705,155600,3156450150,26800,26800,26800,26800,0
|
|
20240705,155500,3156450150,26800,26800,26800,26800,0
|
|
20240705,155400,3156450150,26800,26800,26800,26800,0
|
|
20240705,155300,3156450150,26800,26800,26800,26800,0
|
|
20240705,155200,3156450150,26800,26800,26800,26800,0
|
|
20240705,155100,3156450150,26800,26800,26800,26800,0
|
|
20240705,155000,3156450150,26800,26800,26800,26800,0
|
|
20240705,154900,3156450150,26800,26800,26800,26800,0
|
|
20240705,154800,3156450150,26800,26800,26800,26800,0
|
|
20240705,154700,3156450150,26800,26800,26800,26800,0
|
|
20240705,154600,3156450150,26800,26800,26800,26800,0
|
|
20240705,154500,3156450150,26800,26800,26800,26800,0
|
|
20240705,154400,3156450150,26800,26800,26800,26800,0
|
|
20240705,154300,3156450150,26800,26800,26800,26800,0
|
|
20240705,154200,3156450150,26800,26800,26800,26800,0
|
|
20240705,154100,3156450150,26800,26800,26800,26800,0
|
|
20240705,154000,3156450150,26800,26800,26800,26800,0
|
|
20240705,153900,3156450150,26800,26800,26800,26800,0
|
|
20240705,153800,3156450150,26800,26800,26800,26800,0
|
|
20240705,153700,3156450150,26800,26800,26800,26800,0
|
|
20240705,153600,3156450150,26800,26800,26800,26800,0
|
|
20240705,153500,3156450150,26800,26800,26800,26800,1423
|
|
20240705,153400,3156450150,26800,26800,26800,26800,0
|
|
20240705,153300,3156450150,26800,26800,26800,26800,0
|
|
20240705,153200,3156450150,26800,26800,26800,26800,0
|
|
20240705,153100,3156450150,26800,26800,26800,26800,0
|
|
20240705,153000,3156450150,26800,26800,26800,26800,1423
|
|
20240705,152900,3118313750,26900,26900,26900,26900,0
|
|
20240705,152800,3118313750,26900,26900,26900,26900,0
|
|
20240705,152700,3118313750,26900,26900,26900,26900,0
|
|
20240705,152600,3118313750,26900,26900,26900,26900,0
|
|
20240705,152500,3118313750,26900,26900,26900,26900,0
|
|
20240705,152400,3118313750,26900,26900,26900,26900,0
|
|
20240705,152300,3118313750,26900,26900,26900,26900,0
|
|
20240705,152200,3118313750,26900,26900,26900,26900,0
|
|
20240705,152100,3118313750,26900,26900,26900,26900,0
|
|
20240705,152000,3118313750,26900,26900,26900,26900,0
|
|
20240705,151900,3118313750,26900,26800,26900,26750,3662
|
|
20240705,151800,3019918750,26850,26850,26850,26800,451
|
|
20240705,151700,3007813700,26850,26750,26850,26750,1778
|
|
20240705,151600,2960185300,26700,26650,26700,26650,1141
|
|
20240705,151500,2929731350,26700,26650,26700,26650,392
|
|
20240705,151400,2919269200,26650,26650,26650,26650,212
|
|
20240705,151300,2913619400,26650,26650,26650,26650,147
|
|
20240705,151200,2909701850,26650,26650,26650,26650,210
|
|
20240705,151100,2904105350,26650,26650,26650,26600,1235
|
|
20240705,151000,2871201150,26650,26650,26650,26650,680
|
|
20240705,150900,2853079150,26650,26650,26650,26650,501
|
|
20240705,150800,2839727500,26650,26650,26650,26650,665
|
|
20240705,150700,2822005250,26700,26700,26700,26700,0
|
|
20240705,150600,2822005250,26700,26700,26700,26700,1
|
|
20240705,150500,2821978550,26700,26500,26700,26500,1613
|
|
20240705,150400,2779087800,26500,26400,26500,26400,217
|
|
20240705,150300,2773347100,26450,26450,26450,26450,1500
|
|
20240705,150200,2733672100,26450,26450,26450,26450,90
|
|
20240705,150100,2731291600,26400,26500,26500,26400,1266
|
|
20240705,150000,2697805200,26500,26450,26500,26450,129
|
|
20240705,145900,2694391700,26550,26550,26550,26550,0
|
|
20240705,145800,2694391700,26550,26450,26550,26450,10
|
|
20240705,145700,2694127100,26450,26450,26450,26450,0
|
|
20240705,145600,2694127100,26450,26450,26450,26450,2
|
|
20240705,145500,2694074200,26550,26500,26550,26500,523
|
|
20240705,145400,2680211450,26500,26500,26500,26500,1
|
|
20240705,145300,2680184950,26450,26450,26450,26400,1052
|
|
20240705,145200,2652363150,26450,26450,26500,26450,63
|
|
20240705,145100,2650694450,26450,26450,26450,26450,61
|
|
20240705,145000,2649081000,26450,26500,26500,26450,123
|
|
20240705,144900,2645824950,26500,26500,26500,26500,735
|
|
20240705,144800,2626347450,26500,26450,26500,26450,142
|
|
20240705,144700,2622586650,26450,26450,26450,26450,1
|
|
20240705,144600,2622560200,26450,26550,26550,26450,80
|
|
20240705,144500,2620442000,26550,26500,26550,26450,176
|
|
20240705,144400,2615778850,26550,26500,26550,26500,28
|
|
20240705,144300,2615036450,26500,26500,26500,26500,252
|
|
20240705,144200,2608358450,26550,26550,26550,26550,33
|
|
20240705,144100,2607482300,26550,26550,26550,26550,2
|
|
20240705,144000,2607429200,26550,26550,26550,26550,77
|
|
20240705,143900,2605384850,26600,26600,26600,26600,253
|
|
20240705,143800,2598655050,26600,26500,26600,26500,2166
|
|
20240705,143700,2541239450,26650,26650,26650,26650,0
|
|
20240705,143600,2541239450,26650,26650,26700,26650,1596
|
|
20240705,143500,2498681050,26600,26500,26600,26500,501
|
|
20240705,143400,2485354550,26500,26500,26500,26500,0
|
|
20240705,143300,2485354550,26500,26500,26500,26500,0
|
|
20240705,143200,2485354550,26500,26400,26500,26400,1404
|
|
20240705,143100,2448156250,26400,26400,26400,26400,27
|
|
20240705,143000,2447443450,26400,26400,26400,26400,53
|
|
20240705,142900,2446044250,26400,26550,26550,26400,4184
|
|
20240705,142800,2335188300,26550,26600,26600,26550,129
|
|
20240705,142700,2331760700,26550,26550,26550,26550,0
|
|
20240705,142600,2331760700,26550,26550,26550,26550,56
|
|
20240705,142500,2330273900,26550,26550,26550,26550,0
|
|
20240705,142400,2330273900,26550,26550,26550,26550,1
|
|
20240705,142300,2330247350,26550,26550,26550,26550,0
|
|
20240705,142200,2330247350,26550,26550,26550,26550,242
|
|
20240705,142100,2323822250,26550,26550,26550,26550,13
|
|
20240705,142000,2323477100,26550,26550,26550,26550,62
|
|
20240705,141900,2321831000,26600,26600,26600,26600,55
|
|
20240705,141800,2320368000,26600,26600,26600,26600,2
|
|
20240705,141700,2320314800,26600,26600,26600,26600,7
|
|
20240705,141600,2320128600,26600,26600,26600,26600,4
|
|
20240705,141500,2320022200,26650,26550,26650,26550,1403
|
|
20240705,141400,2282736200,26550,26550,26550,26550,33
|
|
20240705,141300,2281860050,26500,26550,26550,26500,633
|
|
20240705,141200,2265054900,26550,26550,26550,26550,0
|
|
20240705,141100,2265054900,26550,26550,26550,26550,0
|
|
20240705,141000,2265054900,26550,26550,26550,26550,0
|
|
20240705,140900,2265054900,26550,26550,26550,26550,12
|
|
20240705,140800,2264736300,26550,26550,26550,26550,0
|
|
20240705,140700,2264736300,26550,26600,26600,26550,39
|
|
20240705,140600,2263699450,26550,26550,26550,26550,569
|
|
20240705,140500,2248592500,26550,26550,26550,26550,308
|
|
20240705,140400,2240415100,26600,26600,26600,26600,0
|
|
20240705,140300,2240415100,26600,26600,26600,26600,42
|
|
20240705,140200,2239297900,26600,26600,26600,26600,135
|
|
20240705,140100,2235706900,26600,26600,26600,26600,3
|
|
20240705,140000,2235627100,26650,26650,26650,26650,0
|
|
20240705,135900,2235627100,26650,26650,26650,26650,5
|
|
20240705,135800,2235493850,26650,26650,26650,26650,0
|
|
20240705,135700,2235493850,26650,26600,26650,26600,40
|
|
20240705,135600,2234428350,26600,26600,26600,26600,1
|
|
20240705,135500,2234401750,26650,26600,26650,26600,193
|
|
20240705,135400,2229258400,26650,26650,26650,26650,0
|
|
20240705,135300,2229258400,26650,26700,26700,26650,16
|
|
20240705,135200,2228831950,26550,26700,26700,26550,1646
|
|
20240705,135100,2185023750,26700,26700,26700,26700,1
|
|
20240705,135000,2184997050,26650,26650,26650,26650,221
|
|
20240705,134900,2179107400,26650,26750,26750,26650,2
|
|
20240705,134800,2179054000,26650,26650,26650,26650,0
|
|
20240705,134700,2179054000,26650,26650,26650,26650,0
|
|
20240705,134600,2179054000,26650,26650,26650,26650,1
|
|
20240705,134500,2179027350,26650,26650,26650,26650,0
|
|
20240705,134400,2179027350,26650,26700,26700,26650,102
|
|
20240705,134300,2176305750,26800,26750,26800,26750,514
|
|
20240705,134200,2162546250,26650,26700,26700,26650,1000
|
|
20240705,134100,2135885200,26750,26750,26750,26750,179
|
|
20240705,134000,2131096950,26700,26700,26700,26700,0
|
|
20240705,133900,2131096950,26700,26700,26700,26700,2
|
|
20240705,133800,2131043550,26750,26750,26750,26750,39
|
|
20240705,133700,2130000300,26750,26750,26750,26750,0
|
|
20240705,133600,2130000300,26750,26850,26850,26750,344
|
|
20240705,133500,2120795100,26850,26800,26850,26800,29
|
|
20240705,133400,2120017700,26750,26750,26750,26700,84
|
|
20240705,133300,2117770950,26700,26700,26700,26700,1
|
|
20240705,133200,2117744250,26700,26700,26700,26700,1
|
|
20240705,133100,2117717550,26700,26750,26750,26700,164
|
|
20240705,133000,2113331600,26750,26750,26750,26750,60
|
|
20240705,132900,2111726600,26750,26750,26750,26750,8
|
|
20240705,132800,2111512600,26700,26750,26750,26700,83
|
|
20240705,132700,2109292400,26750,26750,26750,26700,805
|
|
20240705,132600,2087783650,26700,26750,26750,26700,1023
|
|
20240705,132500,2060468400,26750,26800,26800,26750,74
|
|
20240705,132400,2058485350,26850,26850,26850,26850,20
|
|
20240705,132300,2057948350,26800,26800,26800,26800,0
|
|
20240705,132200,2057948350,26800,26850,26850,26800,501
|
|
20240705,132100,2044497950,26850,26850,26850,26850,0
|
|
20240705,132000,2044497950,26850,26850,26850,26850,79
|
|
20240705,131900,2042376800,26800,26850,26850,26800,67
|
|
20240705,131800,2040578200,26850,26850,26850,26850,17
|
|
20240705,131700,2040121750,26800,26800,26800,26800,0
|
|
20240705,131600,2040121750,26800,26800,26800,26800,101
|
|
20240705,131500,2037414950,26850,26850,26850,26850,5
|
|
20240705,131400,2037280700,26850,26850,26850,26850,0
|
|
20240705,131300,2037280700,26850,26850,26850,26850,20
|
|
20240705,131200,2036743700,26900,26900,26900,26900,57
|
|
20240705,131100,2035210400,26950,26750,26950,26750,3076
|
|
20240705,131000,1952501200,26750,26700,26750,26700,1075
|
|
20240705,130900,1923760000,26700,26700,26700,26700,0
|
|
20240705,130800,1923760000,26700,26700,26700,26700,6
|
|
20240705,130700,1923599800,26700,26700,26700,26700,298
|
|
20240705,130600,1915643200,26700,26700,26700,26700,14
|
|
20240705,130500,1915269400,26700,26700,26700,26700,4
|
|
20240705,130400,1915162600,26700,26750,26750,26700,836
|
|
20240705,130300,1892815500,26750,26750,26750,26750,5
|
|
20240705,130200,1892681750,26750,26700,26750,26700,796
|
|
20240705,130100,1871403550,26750,26700,26750,26700,587
|
|
20240705,130000,1855730600,26700,26700,26700,26700,1
|
|
20240705,125900,1855703900,26750,26750,26750,26750,464
|
|
20240705,125800,1843291900,26750,26700,26750,26700,1320
|
|
20240705,125700,1808018800,26650,26650,26650,26650,902
|
|
20240705,125600,1783980500,26600,26500,26700,26500,1262
|
|
20240705,125500,1750437500,26550,26550,26600,26550,579
|
|
20240705,125400,1735059350,26500,26550,26550,26500,7
|
|
20240705,125300,1734873600,26550,26550,26550,26550,5
|
|
20240705,125200,1734740850,26550,26550,26550,26550,5
|
|
20240705,125100,1734608100,26600,26550,26600,26550,500
|
|
20240705,125000,1721308500,26550,26500,26550,26500,515
|
|
20240705,124900,1707648800,26450,26450,26450,26450,10
|
|
20240705,124800,1707384300,26450,26450,26450,26450,1
|
|
20240705,124700,1707357850,26450,26550,26550,26450,235
|
|
20240705,124600,1701140950,26550,26550,26550,26550,1008
|
|
20240705,124500,1674378550,26550,26500,26550,26500,3085
|
|
20240705,124400,1592510750,26500,26450,26500,26450,1202
|
|
20240705,124300,1560667550,26450,26400,26450,26400,505
|
|
20240705,124200,1547314200,26400,26400,26400,26400,7
|
|
20240705,124100,1547129400,26400,26400,26400,26400,40
|
|
20240705,124000,1546073400,26400,26400,26400,26400,14
|
|
20240705,123900,1545703800,26400,26400,26400,26400,250
|
|
20240705,123800,1539103800,26350,26350,26350,26350,1
|
|
20240705,123700,1539077450,26400,26400,26400,26400,5
|
|
20240705,123600,1538945450,26400,26400,26400,26400,0
|
|
20240705,123500,1538945450,26400,26400,26400,26400,5
|
|
20240705,123400,1538813450,26400,26400,26400,26400,16
|
|
20240705,123300,1538391050,26350,26350,26350,26350,0
|
|
20240705,123200,1538391050,26350,26350,26350,26350,0
|
|
20240705,123100,1538391050,26350,26350,26350,26350,11
|
|
20240705,123000,1538101200,26400,26400,26400,26400,5
|
|
20240705,122900,1537969200,26400,26400,26400,26400,15
|
|
20240705,122800,1537573200,26400,26400,26400,26400,5
|
|
20240705,122700,1537441200,26350,26350,26350,26350,10
|
|
20240705,122600,1537177700,26350,26350,26350,26350,1
|
|
20240705,122500,1537151350,26400,26400,26400,26400,84
|
|
20240705,122400,1534933750,26350,26350,26350,26350,0
|
|
20240705,122300,1534933750,26350,26350,26350,26350,300
|
|
20240705,122200,1527028750,26350,26350,26350,26350,19
|
|
20240705,122100,1526528100,26350,26350,26350,26350,0
|
|
20240705,122000,1526528100,26350,26350,26350,26350,2
|
|
20240705,121900,1526475400,26350,26350,26350,26350,15
|
|
20240705,121800,1526080150,26350,26350,26350,26350,0
|
|
20240705,121700,1526080150,26350,26350,26350,26350,0
|
|
20240705,121600,1526080150,26350,26350,26350,26350,0
|
|
20240705,121500,1526080150,26350,26350,26350,26350,1
|
|
20240705,121400,1526053800,26350,26350,26350,26350,0
|
|
20240705,121300,1526053800,26350,26350,26350,26350,0
|
|
20240705,121200,1526053800,26350,26400,26400,26350,17
|
|
20240705,121100,1525605750,26350,26350,26350,26350,0
|
|
20240705,121000,1525605750,26350,26350,26350,26350,0
|
|
20240705,120900,1525605750,26350,26350,26350,26350,2
|
|
20240705,120800,1525553050,26350,26400,26400,26350,12
|
|
20240705,120700,1525236550,26400,26400,26400,26400,0
|
|
20240705,120600,1525236550,26400,26400,26400,26400,0
|
|
20240705,120500,1525236550,26400,26400,26400,26400,1
|
|
20240705,120400,1525210150,26400,26400,26400,26400,50
|
|
20240705,120300,1523890150,26350,26350,26350,26350,21
|
|
20240705,120200,1523336800,26350,26350,26350,26350,220
|
|
20240705,120100,1517539800,26400,26400,26400,26400,0
|
|
20240705,120000,1517539800,26400,26400,26400,26400,1
|
|
20240705,115900,1517513400,26350,26400,26400,26350,13
|
|
20240705,115800,1517170800,26350,26350,26350,26350,2
|
|
20240705,115700,1517118100,26350,26350,26350,26350,0
|
|
20240705,115600,1517118100,26350,26350,26350,26350,0
|
|
20240705,115500,1517118100,26350,26350,26400,26350,4
|
|
20240705,115400,1517012650,26400,26400,26400,26400,21
|
|
20240705,115300,1516458250,26400,26400,26400,26400,1
|
|
20240705,115200,1516431850,26350,26400,26400,26350,6
|
|
20240705,115100,1516273600,26350,26350,26350,26350,10
|
|
20240705,115000,1516010100,26350,26350,26350,26350,2
|
|
20240705,114900,1515957400,26350,26350,26350,26350,4
|
|
20240705,114800,1515852000,26350,26400,26400,26350,204
|
|
20240705,114700,1510472400,26400,26400,26400,26400,168
|
|
20240705,114600,1506037200,26450,26400,26450,26400,9
|
|
20240705,114500,1505799250,26450,26450,26450,26450,16
|
|
20240705,114400,1505376050,26400,26400,26400,26400,80
|
|
20240705,114300,1503264050,26400,26400,26400,26400,16
|
|
20240705,114200,1502841650,26400,26400,26400,26400,0
|
|
20240705,114100,1502841650,26400,26450,26450,26400,7
|
|
20240705,114000,1502656600,26450,26450,26450,26450,10
|
|
20240705,113900,1502392100,26400,26400,26400,26400,25
|
|
20240705,113800,1501732100,26400,26400,26400,26400,260
|
|
20240705,113700,1494868100,26350,26350,26350,26350,200
|
|
20240705,113600,1489598100,26350,26350,26350,26350,180
|
|
20240705,113500,1484855100,26350,26350,26350,26350,1
|
|
20240705,113400,1484828750,26350,26400,26400,26350,105
|
|
20240705,113300,1482061750,26400,26400,26400,26400,2
|
|
20240705,113200,1482008950,26400,26400,26400,26400,39
|
|
20240705,113100,1480979350,26400,26450,26450,26400,49
|
|
20240705,113000,1479685700,26400,26500,26500,26400,74
|
|
20240705,112900,1477730500,26450,26400,26450,26400,2270
|
|
20240705,112800,1417690300,26400,26350,26400,26350,1218
|
|
20240705,112700,1385571000,26350,26350,26350,26350,65
|
|
20240705,112600,1383858250,26350,26350,26350,26350,31
|
|
20240705,112500,1383041400,26350,26300,26350,26300,12
|
|
20240705,112400,1382725250,26350,26350,26350,26350,36
|
|
20240705,112300,1381776650,26300,26300,26300,26300,1141
|
|
20240705,112200,1351768350,26300,26250,26300,26250,264
|
|
20240705,112100,1344838050,26250,26250,26250,26250,5
|
|
20240705,112000,1344706800,26200,26250,26250,26200,56
|
|
20240705,111900,1343239550,26200,26250,26250,26200,15
|
|
20240705,111800,1342845850,26250,26250,26250,26250,25
|
|
20240705,111700,1342189600,26250,26250,26250,26250,1
|
|
20240705,111600,1342163350,26200,26200,26200,26200,2
|
|
20240705,111500,1342110950,26200,26250,26250,26200,2
|
|
20240705,111400,1342058500,26200,26200,26200,26200,48
|
|
20240705,111300,1340800900,26200,26150,26200,26150,149
|
|
20240705,111200,1336897150,26150,26150,26150,26150,0
|
|
20240705,111100,1336897150,26150,26150,26150,26150,11
|
|
20240705,111000,1336609500,26150,26200,26200,26150,66
|
|
20240705,110900,1334882800,26200,26200,26200,26200,12
|
|
20240705,110800,1334568400,26150,26150,26150,26150,473
|
|
20240705,110700,1322199450,26100,26100,26100,26100,410
|
|
20240705,110600,1311498450,26100,26100,26100,26050,332
|
|
20240705,110500,1302834500,26100,26100,26100,26100,79
|
|
20240705,110400,1300772600,26100,26100,26100,26100,101
|
|
20240705,110300,1298136500,26100,26150,26150,26100,63
|
|
20240705,110200,1296491650,26100,26100,26100,26100,28
|
|
20240705,110100,1295760850,26100,26050,26100,26050,131
|
|
20240705,110000,1292345300,26150,26150,26150,26050,503
|
|
20240705,105900,1279220350,26100,26100,26100,26100,32
|
|
20240705,105800,1278385150,26100,26150,26150,26100,212
|
|
20240705,105700,1272851350,26150,26150,26200,26150,171
|
|
20240705,105600,1268379250,26150,26200,26200,26150,2
|
|
20240705,105500,1268326900,26150,26100,26150,26100,249
|
|
20240705,105400,1261815600,26150,26100,26150,26100,1377
|
|
20240705,105300,1225870250,26100,26200,26250,26100,2975
|
|
20240705,105200,1148109400,26250,26250,26250,26200,1021
|
|
20240705,105100,1121311750,26250,26300,26300,26250,27
|
|
20240705,105000,1120602250,26250,26300,26300,26250,105
|
|
20240705,104900,1117841300,26300,26350,26350,26300,811
|
|
20240705,104800,1096511400,26300,26300,26300,26300,4
|
|
20240705,104700,1096406200,26350,26350,26350,26350,5
|
|
20240705,104600,1096274450,26350,26350,26350,26350,1
|
|
20240705,104500,1096248100,26350,26350,26350,26350,338
|
|
20240705,104400,1087341800,26350,26350,26350,26350,23
|
|
20240705,104300,1086735750,26400,26400,26400,26400,0
|
|
20240705,104200,1086735750,26400,26400,26400,26400,1
|
|
20240705,104100,1086709350,26350,26350,26350,26350,10
|
|
20240705,104000,1086445850,26350,26400,26400,26350,175
|
|
20240705,103900,1081834550,26400,26350,26400,26350,644
|
|
20240705,103800,1064864950,26350,26350,26350,26350,1
|
|
20240705,103700,1064838600,26350,26350,26350,26350,0
|
|
20240705,103600,1064838600,26350,26350,26350,26350,5
|
|
20240705,103500,1064706850,26300,26300,26300,26300,327
|
|
20240705,103400,1056106750,26250,26250,26250,26250,1
|
|
20240705,103300,1056080500,26300,26350,26350,26300,119
|
|
20240705,103200,1052950750,26350,26300,26350,26200,560
|
|
20240705,103100,1038212850,26300,26200,26300,26150,1225
|
|
20240705,103000,1006107650,26150,26150,26150,26150,2
|
|
20240705,102900,1006055350,26150,26200,26200,26150,243
|
|
20240705,102800,999696650,26150,26200,26200,26150,1447
|
|
20240705,102700,961857550,26300,26300,26300,26100,1755
|
|
20240705,102600,915977100,26200,26400,26400,26200,203
|
|
20240705,102500,910651950,26400,26350,26400,26250,316
|
|
20240705,102400,902354850,26250,26400,26400,26250,3212
|
|
20240705,102300,817826350,26400,26400,26400,26400,644
|
|
20240705,102200,800824750,26350,26450,26450,26350,633
|
|
20240705,102100,784121000,26500,26500,26500,26500,21
|
|
20240705,102000,783564500,26450,26500,26500,26400,59
|
|
20240705,101900,782006400,26450,26400,26450,26400,695
|
|
20240705,101800,763649900,26300,26300,26350,26300,1600
|
|
20240705,101700,721568850,26300,26400,26400,26300,1017
|
|
20240705,101600,694742650,26400,26450,26450,26400,324
|
|
20240705,101500,686176600,26450,26450,26450,26450,1
|
|
20240705,101400,686150150,26450,26550,26550,26450,582
|
|
20240705,101300,670748650,26550,26500,26600,26500,698
|
|
20240705,101200,652195100,26550,26450,26550,26450,515
|
|
20240705,101100,638540200,26450,26400,26450,26250,135
|
|
20240705,101000,634975950,26450,26300,26450,26200,527
|
|
20240705,100900,621145050,26300,26450,26450,26300,706
|
|
20240705,100800,602542050,26500,26500,26500,26500,5
|
|
20240705,100700,602409550,26550,26550,26550,26550,11
|
|
20240705,100600,602117500,26500,26500,26600,26250,2402
|
|
20240705,100500,538700000,26500,26650,26650,26500,4478
|
|
20240705,100400,419722750,26700,26700,26700,26650,92
|
|
20240705,100300,417268200,26700,26700,26700,26700,0
|
|
20240705,100200,417268200,26700,26750,26750,26700,418
|
|
20240705,100100,406106750,26750,26700,26750,26700,120
|
|
20240705,100000,402897100,26700,26800,26800,26650,1165
|
|
20240705,095900,371804200,26800,26700,26800,26700,810
|
|
20240705,095800,350176350,26750,26850,26850,26700,2153
|
|
20240705,095700,292531650,26850,26850,26850,26800,40
|
|
20240705,095600,291458600,26850,26900,26900,26850,932
|
|
20240705,095500,266434300,26900,26950,26950,26850,847
|
|
20240705,095400,243654700,26900,26900,26900,26900,29
|
|
20240705,095300,242874600,26900,26950,26950,26900,169
|
|
20240705,095200,238323550,26950,27000,27050,26950,130
|
|
20240705,095100,234815700,26950,26950,26950,26950,0
|
|
20240705,095000,234815700,26950,26950,26950,26950,19
|
|
20240705,094900,234303650,27000,27050,27050,27000,24
|
|
20240705,094800,233655350,27050,27000,27050,26900,579
|
|
20240705,094700,218054050,27100,27100,27100,27100,0
|
|
20240705,094600,218054050,27100,27100,27100,27100,0
|
|
20240705,094500,218054050,27100,27100,27100,27100,2
|
|
20240705,094400,217999850,27000,27000,27000,27000,154
|
|
20240705,094300,213841850,26950,27000,27000,26950,416
|
|
20240705,094200,202612900,27050,27050,27050,27050,0
|
|
20240705,094100,202612900,27050,27050,27050,27050,59
|
|
20240705,094000,201016950,27100,27100,27100,27100,424
|
|
20240705,093900,189526550,27150,27150,27150,27150,0
|
|
20240705,093800,189526550,27150,27150,27150,27150,0
|
|
20240705,093700,189526550,27150,27150,27150,27150,0
|
|
20240705,093600,189526550,27150,27150,27200,27150,102
|
|
20240705,093500,186755350,27150,27300,27300,27150,945
|
|
20240705,093400,161045850,27300,27300,27300,27300,198
|
|
20240705,093300,155640450,27250,27250,27250,27250,61
|
|
20240705,093200,153978200,27250,27250,27250,27250,1
|
|
20240705,093100,153950950,27250,27250,27250,27250,0
|
|
20240705,093000,153950950,27250,27250,27250,27250,0
|
|
20240705,092900,153950950,27250,27300,27300,27250,10
|
|
20240705,092800,153678200,27300,27300,27300,27300,0
|
|
20240705,092700,153678200,27300,27300,27300,27300,119
|
|
20240705,092600,150429500,27350,27300,27350,27300,31
|
|
20240705,092500,149582500,27300,27250,27300,27250,324
|
|
20240705,092400,140738100,27250,27250,27250,27250,6
|
|
20240705,092300,140574600,27250,27250,27250,27250,240
|
|
20240705,092200,134034600,27300,27300,27300,27300,37
|
|
20240705,092100,133024500,27300,27300,27300,27300,20
|
|
20240705,092000,132478500,27300,27200,27300,27200,438
|
|
20240705,091900,120527700,27200,27200,27200,27200,0
|
|
20240705,091800,120527700,27200,27200,27200,27200,20
|
|
20240705,091700,119983700,27200,27250,27250,27200,165
|
|
20240705,091600,115488650,27250,27300,27300,27250,45
|
|
20240705,091500,114261150,27250,27300,27350,27250,37
|
|
20240705,091400,113251050,27350,27350,27350,27350,14
|
|
20240705,091300,112868150,27350,27350,27350,27300,75
|
|
20240705,091200,110819500,27400,27200,27400,27200,571
|
|
20240705,091100,95205900,27200,27200,27200,27200,16
|
|
20240705,091000,94770700,27200,27200,27200,27200,29
|
|
20240705,090900,93981900,27150,27200,27200,27150,32
|
|
20240705,090800,93111800,27200,27350,27600,27200,985
|
|
20240705,090700,66137700,27350,27250,27350,27200,1024
|
|
20240705,090600,38169400,27150,27200,27200,27150,67
|
|
20240705,090500,36347150,27150,27150,27150,27150,29
|
|
20240705,090400,35559800,27200,27150,27200,27150,310
|
|
20240705,090300,27134000,27050,27050,27100,27000,443
|
|
20240705,090200,15150100,27050,27150,27150,27050,169
|
|
20240705,090100,10571100,27100,27150,27200,27100,109
|
|
20240705,090000,7613100,27150,27000,27200,27000,281
|