578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183500,2208890500,27400,27400,27400,27400,8417
|
|
20240708,183400,2208890500,27400,27400,27400,27400,0
|
|
20240708,183300,2208890500,27400,27400,27400,27400,0
|
|
20240708,183200,2208890500,27400,27400,27400,27400,0
|
|
20240708,183100,2208890500,27400,27400,27400,27400,0
|
|
20240708,183000,2208890500,27400,27400,27400,27400,0
|
|
20240708,182900,2208890500,27400,27400,27400,27400,0
|
|
20240708,182800,2208890500,27400,27400,27400,27400,0
|
|
20240708,182700,2208890500,27400,27400,27400,27400,0
|
|
20240708,182600,2208890500,27400,27400,27400,27400,0
|
|
20240708,182500,2208890500,27400,27400,27400,27400,0
|
|
20240708,182400,2208890500,27400,27400,27400,27400,0
|
|
20240708,182300,2208890500,27400,27400,27400,27400,0
|
|
20240708,182200,2208890500,27400,27400,27400,27400,0
|
|
20240708,182100,2208890500,27400,27400,27400,27400,0
|
|
20240708,182000,2208890500,27400,27400,27400,27400,0
|
|
20240708,181900,2208890500,27400,27400,27400,27400,0
|
|
20240708,181800,2208890500,27400,27400,27400,27400,0
|
|
20240708,181700,2208890500,27400,27400,27400,27400,0
|
|
20240708,181600,2208890500,27400,27400,27400,27400,0
|
|
20240708,181500,2208890500,27400,27400,27400,27400,0
|
|
20240708,181400,2208890500,27400,27400,27400,27400,0
|
|
20240708,181300,2208890500,27400,27400,27400,27400,0
|
|
20240708,181200,2208890500,27400,27400,27400,27400,0
|
|
20240708,181100,2208890500,27400,27400,27400,27400,0
|
|
20240708,181000,2208890500,27400,27400,27400,27400,0
|
|
20240708,180900,2208890500,27400,27400,27400,27400,0
|
|
20240708,180800,2208890500,27400,27400,27400,27400,0
|
|
20240708,180700,2208890500,27400,27400,27400,27400,0
|
|
20240708,180600,2208890500,27400,27400,27400,27400,0
|
|
20240708,180500,2208890500,27400,27400,27400,27400,8417
|
|
20240708,180400,2208890500,27400,27400,27400,27400,0
|
|
20240708,180300,2208890500,27400,27400,27400,27400,0
|
|
20240708,180200,2208890500,27400,27400,27400,27400,0
|
|
20240708,180100,2208890500,27400,27400,27400,27400,0
|
|
20240708,180000,2208890500,27400,27400,27400,27400,0
|
|
20240708,175900,2208890500,27400,27400,27400,27400,0
|
|
20240708,175800,2208890500,27400,27400,27400,27400,0
|
|
20240708,175700,2208890500,27400,27400,27400,27400,0
|
|
20240708,175600,2208890500,27400,27400,27400,27400,0
|
|
20240708,175500,2208890500,27400,27400,27400,27400,0
|
|
20240708,175400,2208890500,27400,27400,27400,27400,0
|
|
20240708,175300,2208890500,27400,27400,27400,27400,0
|
|
20240708,175200,2208890500,27400,27400,27400,27400,0
|
|
20240708,175100,2208890500,27400,27400,27400,27400,0
|
|
20240708,175000,2208890500,27400,27400,27400,27400,0
|
|
20240708,174900,2208890500,27400,27400,27400,27400,0
|
|
20240708,174800,2208890500,27400,27400,27400,27400,0
|
|
20240708,174700,2208890500,27400,27400,27400,27400,0
|
|
20240708,174600,2208890500,27400,27400,27400,27400,0
|
|
20240708,174500,2208890500,27400,27400,27400,27400,0
|
|
20240708,174400,2208890500,27400,27400,27400,27400,0
|
|
20240708,174300,2208890500,27400,27400,27400,27400,0
|
|
20240708,174200,2208890500,27400,27400,27400,27400,0
|
|
20240708,174100,2208890500,27400,27400,27400,27400,0
|
|
20240708,174000,2208890500,27400,27400,27400,27400,0
|
|
20240708,173900,2208890500,27400,27400,27400,27400,0
|
|
20240708,173800,2208890500,27400,27400,27400,27400,0
|
|
20240708,173700,2208890500,27400,27400,27400,27400,0
|
|
20240708,173600,2208890500,27400,27400,27400,27400,0
|
|
20240708,173500,2208890500,27400,27400,27400,27400,8417
|
|
20240708,173400,2208890500,27400,27400,27400,27400,0
|
|
20240708,173300,2208890500,27400,27400,27400,27400,0
|
|
20240708,173200,2208890500,27400,27400,27400,27400,0
|
|
20240708,173100,2208890500,27400,27400,27400,27400,0
|
|
20240708,173000,2208890500,27400,27400,27400,27400,0
|
|
20240708,172900,2208890500,27400,27400,27400,27400,0
|
|
20240708,172800,2208890500,27400,27400,27400,27400,0
|
|
20240708,172700,2208890500,27400,27400,27400,27400,0
|
|
20240708,172600,2208890500,27400,27400,27400,27400,0
|
|
20240708,172500,2208890500,27400,27400,27400,27400,0
|
|
20240708,172400,2208890500,27400,27400,27400,27400,0
|
|
20240708,172300,2208890500,27400,27400,27400,27400,0
|
|
20240708,172200,2208890500,27400,27400,27400,27400,0
|
|
20240708,172100,2208890500,27400,27400,27400,27400,0
|
|
20240708,172000,2208890500,27400,27400,27400,27400,0
|
|
20240708,171900,2208890500,27400,27400,27400,27400,0
|
|
20240708,171800,2208890500,27400,27400,27400,27400,0
|
|
20240708,171700,2208890500,27400,27400,27400,27400,0
|
|
20240708,171600,2208890500,27400,27400,27400,27400,0
|
|
20240708,171500,2208890500,27400,27400,27400,27400,0
|
|
20240708,171400,2208890500,27400,27400,27400,27400,0
|
|
20240708,171300,2208890500,27400,27400,27400,27400,0
|
|
20240708,171200,2208890500,27400,27400,27400,27400,0
|
|
20240708,171100,2208890500,27400,27400,27400,27400,0
|
|
20240708,171000,2208890500,27400,27400,27400,27400,0
|
|
20240708,170900,2208890500,27400,27400,27400,27400,0
|
|
20240708,170800,2208890500,27400,27400,27400,27400,0
|
|
20240708,170700,2208890500,27400,27400,27400,27400,0
|
|
20240708,170600,2208890500,27400,27400,27400,27400,0
|
|
20240708,170500,2208890500,27400,27400,27400,27400,8417
|
|
20240708,170400,2208890500,27400,27400,27400,27400,0
|
|
20240708,170300,2208890500,27400,27400,27400,27400,0
|
|
20240708,170200,2208890500,27400,27400,27400,27400,0
|
|
20240708,170100,2208890500,27400,27400,27400,27400,0
|
|
20240708,170000,2208890500,27400,27400,27400,27400,0
|
|
20240708,165900,2208890500,27400,27400,27400,27400,0
|
|
20240708,165800,2208890500,27400,27400,27400,27400,0
|
|
20240708,165700,2208890500,27400,27400,27400,27400,0
|
|
20240708,165600,2208890500,27400,27400,27400,27400,0
|
|
20240708,165500,2208890500,27400,27400,27400,27400,0
|
|
20240708,165400,2208890500,27400,27400,27400,27400,0
|
|
20240708,165300,2208890500,27400,27400,27400,27400,0
|
|
20240708,165200,2208890500,27400,27400,27400,27400,0
|
|
20240708,165100,2208890500,27400,27400,27400,27400,0
|
|
20240708,165000,2208890500,27400,27400,27400,27400,0
|
|
20240708,164900,2208890500,27400,27400,27400,27400,0
|
|
20240708,164800,2208890500,27400,27400,27400,27400,0
|
|
20240708,164700,2208890500,27400,27400,27400,27400,0
|
|
20240708,164600,2208890500,27400,27400,27400,27400,0
|
|
20240708,164500,2208890500,27400,27400,27400,27400,0
|
|
20240708,164400,2208890500,27400,27400,27400,27400,0
|
|
20240708,164300,2208890500,27400,27400,27400,27400,0
|
|
20240708,164200,2208890500,27400,27400,27400,27400,0
|
|
20240708,164100,2208890500,27400,27400,27400,27400,0
|
|
20240708,164000,2208890500,27400,27400,27400,27400,0
|
|
20240708,163900,2208890500,27400,27400,27400,27400,0
|
|
20240708,163800,2208890500,27400,27400,27400,27400,0
|
|
20240708,163700,2208890500,27400,27400,27400,27400,0
|
|
20240708,163600,2208890500,27400,27400,27400,27400,0
|
|
20240708,163500,2208890500,27400,27400,27400,27400,8417
|
|
20240708,163400,2208890500,27400,27400,27400,27400,0
|
|
20240708,163300,2208890500,27400,27400,27400,27400,0
|
|
20240708,163200,2208890500,27400,27400,27400,27400,0
|
|
20240708,163100,2208890500,27400,27400,27400,27400,0
|
|
20240708,163000,2208890500,27400,27400,27400,27400,0
|
|
20240708,162900,2208890500,27400,27400,27400,27400,0
|
|
20240708,162800,2208890500,27400,27400,27400,27400,0
|
|
20240708,162700,2208890500,27400,27400,27400,27400,0
|
|
20240708,162600,2208890500,27400,27400,27400,27400,0
|
|
20240708,162500,2208890500,27400,27400,27400,27400,0
|
|
20240708,162400,2208890500,27400,27400,27400,27400,0
|
|
20240708,162300,2208890500,27400,27400,27400,27400,0
|
|
20240708,162200,2208890500,27400,27400,27400,27400,0
|
|
20240708,162100,2208890500,27400,27400,27400,27400,0
|
|
20240708,162000,2208890500,27400,27400,27400,27400,0
|
|
20240708,161900,2208890500,27400,27400,27400,27400,0
|
|
20240708,161800,2208890500,27400,27400,27400,27400,0
|
|
20240708,161700,2208890500,27400,27400,27400,27400,0
|
|
20240708,161600,2208890500,27400,27400,27400,27400,0
|
|
20240708,161500,2208890500,27400,27400,27400,27400,0
|
|
20240708,161400,2208890500,27400,27400,27400,27400,0
|
|
20240708,161300,2208890500,27400,27400,27400,27400,0
|
|
20240708,161200,2208890500,27400,27400,27400,27400,0
|
|
20240708,161100,2208890500,27400,27400,27400,27400,0
|
|
20240708,161000,2208890500,27400,27400,27400,27400,0
|
|
20240708,160900,2208890500,27400,27400,27400,27400,0
|
|
20240708,160800,2208890500,27400,27400,27400,27400,0
|
|
20240708,160700,2208890500,27400,27400,27400,27400,0
|
|
20240708,160600,2208890500,27400,27400,27400,27400,0
|
|
20240708,160500,2208890500,27400,27400,27400,27400,8417
|
|
20240708,160400,2208890500,27400,27400,27400,27400,0
|
|
20240708,160300,2208890500,27400,27400,27400,27400,0
|
|
20240708,160200,2208890500,27400,27400,27400,27400,0
|
|
20240708,160100,2208890500,27400,27400,27400,27400,0
|
|
20240708,160000,2208890500,27400,27400,27400,27400,0
|
|
20240708,155900,2208890500,27400,27400,27400,27400,0
|
|
20240708,155800,2208890500,27400,27400,27400,27400,0
|
|
20240708,155700,2208890500,27400,27400,27400,27400,0
|
|
20240708,155600,2208890500,27400,27400,27400,27400,0
|
|
20240708,155500,2208890500,27400,27400,27400,27400,0
|
|
20240708,155400,2208890500,27400,27400,27400,27400,0
|
|
20240708,155300,2208890500,27400,27400,27400,27400,0
|
|
20240708,155200,2208890500,27400,27400,27400,27400,0
|
|
20240708,155100,2208890500,27400,27400,27400,27400,0
|
|
20240708,155000,2208890500,27400,27400,27400,27400,0
|
|
20240708,154900,2208890500,27400,27400,27400,27400,0
|
|
20240708,154800,2208890500,27400,27400,27400,27400,0
|
|
20240708,154700,2208890500,27400,27400,27400,27400,0
|
|
20240708,154600,2208890500,27400,27400,27400,27400,0
|
|
20240708,154500,2208890500,27400,27400,27400,27400,0
|
|
20240708,154400,2208890500,27400,27400,27400,27400,0
|
|
20240708,154300,2208890500,27400,27400,27400,27400,0
|
|
20240708,154200,2208890500,27400,27400,27400,27400,0
|
|
20240708,154100,2208890500,27400,27400,27400,27400,0
|
|
20240708,154000,2208890500,27400,27400,27400,27400,0
|
|
20240708,153900,2208890500,27400,27400,27400,27400,0
|
|
20240708,153800,2208890500,27400,27400,27400,27400,0
|
|
20240708,153700,2208890500,27400,27400,27400,27400,0
|
|
20240708,153600,2208890500,27400,27400,27400,27400,0
|
|
20240708,153500,2208890500,27400,27400,27400,27400,8417
|
|
20240708,153400,2208890500,27400,27400,27400,27400,0
|
|
20240708,153300,2208890500,27400,27400,27400,27400,0
|
|
20240708,153200,2208890500,27400,27400,27400,27400,0
|
|
20240708,153100,2208890500,27400,27400,27400,27400,0
|
|
20240708,153000,2208890500,27400,27400,27400,27400,8417
|
|
20240708,152900,1978264700,27150,27150,27150,27150,0
|
|
20240708,152800,1978264700,27150,27150,27150,27150,0
|
|
20240708,152700,1978264700,27150,27150,27150,27150,0
|
|
20240708,152600,1978264700,27150,27150,27150,27150,0
|
|
20240708,152500,1978264700,27150,27150,27150,27150,0
|
|
20240708,152400,1978264700,27150,27150,27150,27150,0
|
|
20240708,152300,1978264700,27150,27150,27150,27150,0
|
|
20240708,152200,1978264700,27150,27150,27150,27150,0
|
|
20240708,152100,1978264700,27150,27150,27150,27150,0
|
|
20240708,152000,1978264700,27150,27150,27150,27150,0
|
|
20240708,151900,1978264700,27150,27100,27150,27000,499
|
|
20240708,151800,1964745700,27150,27050,27150,27050,78
|
|
20240708,151700,1962632200,27050,27100,27100,27050,74
|
|
20240708,151600,1960628800,27100,27100,27100,27100,32
|
|
20240708,151500,1959761600,27150,27150,27150,27100,7
|
|
20240708,151400,1959571600,27100,27150,27150,27100,116
|
|
20240708,151300,1956427800,27100,27100,27100,27050,244
|
|
20240708,151200,1949818150,27100,27100,27100,27100,157
|
|
20240708,151100,1945563450,27100,27100,27100,27050,111
|
|
20240708,151000,1942555450,27050,27050,27100,27050,156
|
|
20240708,150900,1938330950,27050,27050,27050,27050,7
|
|
20240708,150800,1938141600,27050,27050,27050,27050,26
|
|
20240708,150700,1937438300,27100,27100,27100,27100,89
|
|
20240708,150600,1935026400,27100,27100,27100,27100,0
|
|
20240708,150500,1935026400,27100,27100,27100,27100,0
|
|
20240708,150400,1935026400,27100,27050,27100,27050,270
|
|
20240708,150300,1927712450,27100,27150,27150,27100,408
|
|
20240708,150200,1916636850,27150,27150,27150,27150,1
|
|
20240708,150100,1916609700,27100,27150,27150,27100,35
|
|
20240708,150000,1915660850,27100,27100,27100,27050,263
|
|
20240708,145900,1908536950,27150,27150,27150,27150,19
|
|
20240708,145800,1908021100,27150,27050,27150,27050,135
|
|
20240708,145700,1904364950,27100,27100,27100,27050,145
|
|
20240708,145600,1900440700,27100,27250,27250,27100,402
|
|
20240708,145500,1889539750,27200,27200,27200,27200,27
|
|
20240708,145400,1888805350,27250,27100,27250,27100,99
|
|
20240708,145300,1886117650,27300,27200,27300,27200,74
|
|
20240708,145200,1884102950,27250,27050,27250,27050,7534
|
|
20240708,145100,1679282050,27100,27050,27100,27050,112
|
|
20240708,145000,1676251550,27050,27100,27100,27050,106
|
|
20240708,144900,1673382800,27100,27100,27100,27100,32
|
|
20240708,144800,1672515600,27050,27050,27100,27050,36
|
|
20240708,144700,1671540550,27050,27100,27100,27050,73
|
|
20240708,144600,1669565000,27100,27100,27100,27100,0
|
|
20240708,144500,1669565000,27100,27100,27100,27050,47
|
|
20240708,144400,1668292400,27100,27050,27100,27050,74
|
|
20240708,144300,1666289750,27100,27100,27100,27100,0
|
|
20240708,144200,1666289750,27100,27100,27100,27100,19
|
|
20240708,144100,1665774850,27100,27100,27100,27100,19
|
|
20240708,144000,1665259950,27050,27100,27150,27050,167
|
|
20240708,143900,1660735750,27050,27100,27100,27050,5
|
|
20240708,143800,1660600300,27100,27050,27100,27050,23
|
|
20240708,143700,1659977250,27050,27100,27100,27050,512
|
|
20240708,143600,1646107700,27050,27050,27050,27050,634
|
|
20240708,143500,1628958000,27050,27050,27050,27050,18
|
|
20240708,143400,1628471100,27000,27050,27050,27000,73
|
|
20240708,143300,1626499200,27050,27050,27050,27050,0
|
|
20240708,143200,1626499200,27050,27050,27050,27050,18
|
|
20240708,143100,1626012300,27050,27050,27050,27050,159
|
|
20240708,143000,1621711350,27050,27050,27100,27000,170
|
|
20240708,142900,1617115250,27100,27100,27100,27100,156
|
|
20240708,142800,1612887650,27050,27050,27100,27050,1422
|
|
20240708,142700,1574421650,27050,27050,27050,27050,55
|
|
20240708,142600,1572933900,27100,27100,27100,27100,18
|
|
20240708,142500,1572446100,27100,27100,27100,27100,18
|
|
20240708,142400,1571958300,27050,27050,27050,27050,55
|
|
20240708,142300,1570470550,27100,27050,27100,27050,41
|
|
20240708,142200,1569360550,27050,27050,27050,27050,0
|
|
20240708,142100,1569360550,27050,27050,27050,27050,57
|
|
20240708,142000,1567818700,27050,27050,27050,27050,0
|
|
20240708,141900,1567818700,27050,27100,27100,27050,2062
|
|
20240708,141800,1511991050,27150,27150,27150,27150,4
|
|
20240708,141700,1511882450,27150,27150,27150,27100,88
|
|
20240708,141600,1509497100,27150,27150,27150,27150,20
|
|
20240708,141500,1508954100,27150,27150,27150,27150,43
|
|
20240708,141400,1507786650,27150,27150,27150,27100,64
|
|
20240708,141300,1506051800,27150,27150,27150,27150,10
|
|
20240708,141200,1505780300,27150,27150,27150,27150,8
|
|
20240708,141100,1505563100,27150,27150,27150,27100,90
|
|
20240708,141000,1503122350,27150,27150,27150,27150,16
|
|
20240708,140900,1502687950,27150,27150,27150,27150,10
|
|
20240708,140800,1502416450,27150,27150,27150,27150,322
|
|
20240708,140700,1493674150,27100,27100,27150,27100,68
|
|
20240708,140600,1491831100,27150,27150,27150,27100,11
|
|
20240708,140500,1491532550,27150,27150,27150,27150,9
|
|
20240708,140400,1491288200,27150,27150,27150,27100,66
|
|
20240708,140300,1489499050,27150,27150,27150,27150,25
|
|
20240708,140200,1488820300,27150,27150,27150,27150,4
|
|
20240708,140100,1488711700,27100,27150,27150,27100,48
|
|
20240708,140000,1487408550,27150,27150,27150,27150,236
|
|
20240708,135900,1481001150,27200,27200,27200,27200,26
|
|
20240708,135800,1480293950,27200,27150,27200,27150,79
|
|
20240708,135700,1478147900,27200,27200,27200,27200,12
|
|
20240708,135600,1477821500,27200,27200,27200,27200,0
|
|
20240708,135500,1477821500,27200,27200,27200,27200,62
|
|
20240708,135400,1476135100,27150,27150,27150,27150,57
|
|
20240708,135300,1474587550,27200,27200,27200,27200,0
|
|
20240708,135200,1474587550,27200,27200,27200,27200,9
|
|
20240708,135100,1474342750,27200,27200,27200,27150,82
|
|
20240708,135000,1472115500,27250,27150,27250,27150,2440
|
|
20240708,134900,1405702700,27150,27150,27200,27150,2108
|
|
20240708,134800,1348422150,27150,27100,27150,27100,82
|
|
20240708,134700,1346198600,27100,27100,27100,27100,11
|
|
20240708,134600,1345900500,27100,27100,27100,27100,1
|
|
20240708,134500,1345873400,27100,27100,27100,27100,0
|
|
20240708,134400,1345873400,27100,27100,27100,27050,318
|
|
20240708,134300,1337255650,27100,27100,27100,27100,9
|
|
20240708,134200,1337011750,27100,27100,27100,27100,834
|
|
20240708,134100,1314410350,27100,27100,27100,27100,55
|
|
20240708,134000,1312919850,27100,27100,27100,27100,753
|
|
20240708,133900,1292513550,27050,27050,27050,27050,1
|
|
20240708,133800,1292486500,27050,27050,27050,27050,55
|
|
20240708,133700,1290998750,27050,27100,27100,27050,52
|
|
20240708,133600,1289589600,27100,27100,27100,27100,273
|
|
20240708,133500,1282191300,27150,27050,27150,27050,490
|
|
20240708,133400,1268914150,27050,27050,27050,27050,1
|
|
20240708,133300,1268887100,27050,27050,27050,27050,10
|
|
20240708,133200,1268616600,27050,27050,27050,27050,0
|
|
20240708,133100,1268616600,27050,27050,27050,27050,57
|
|
20240708,133000,1267074750,27050,27050,27050,27050,0
|
|
20240708,132900,1267074750,27050,27050,27050,27050,0
|
|
20240708,132800,1267074750,27050,27100,27100,27050,295
|
|
20240708,132700,1259083050,27100,27100,27100,27100,391
|
|
20240708,132600,1248486950,27100,27100,27100,27100,9
|
|
20240708,132500,1248243050,27100,27050,27100,27050,61
|
|
20240708,132400,1246592750,27100,27050,27100,27050,29
|
|
20240708,132300,1245807400,27050,27100,27100,27050,12
|
|
20240708,132200,1245482300,27100,27100,27100,27100,1
|
|
20240708,132100,1245455200,27050,27050,27100,27050,98
|
|
20240708,132000,1242804100,27100,27100,27100,27100,19
|
|
20240708,131900,1242289200,27100,27100,27100,27100,0
|
|
20240708,131800,1242289200,27100,27100,27100,27050,539
|
|
20240708,131700,1227702900,27100,27100,27100,27100,0
|
|
20240708,131600,1227702900,27100,27100,27100,27100,25
|
|
20240708,131500,1227025400,27100,27100,27100,27100,193
|
|
20240708,131400,1221795100,27100,27150,27150,27100,21
|
|
20240708,131300,1221225950,27100,27100,27100,27100,0
|
|
20240708,131200,1221225950,27100,27100,27100,27100,478
|
|
20240708,131100,1208272150,27150,27150,27150,27150,236
|
|
20240708,131000,1201864750,27150,27050,27150,27050,1238
|
|
20240708,130900,1168332850,27050,27000,27050,27000,272
|
|
20240708,130800,1160975300,27000,27000,27050,27000,655
|
|
20240708,130700,1143287750,27000,27000,27000,27000,0
|
|
20240708,130600,1143287750,27000,27000,27000,27000,100
|
|
20240708,130500,1140587750,26950,26950,26950,26950,55
|
|
20240708,130400,1139105500,26950,26950,26950,26950,5
|
|
20240708,130300,1138970750,26950,26950,26950,26950,10
|
|
20240708,130200,1138701250,26950,26950,26950,26950,255
|
|
20240708,130100,1131829000,26950,26950,26950,26950,0
|
|
20240708,130000,1131829000,26950,26950,26950,26950,1
|
|
20240708,125900,1131802050,26950,26950,26950,26950,0
|
|
20240708,125800,1131802050,26950,26950,26950,26950,56
|
|
20240708,125700,1130292850,26950,26950,26950,26950,2
|
|
20240708,125600,1130238950,26950,26950,26950,26950,1
|
|
20240708,125500,1130212000,26950,26950,26950,26950,55
|
|
20240708,125400,1128729750,26950,26950,26950,26950,206
|
|
20240708,125300,1123178050,26950,26950,26950,26950,303
|
|
20240708,125200,1115012200,26950,26950,26950,26950,56
|
|
20240708,125100,1113503000,26950,26950,26950,26950,10
|
|
20240708,125000,1113233500,26950,26950,26950,26950,1
|
|
20240708,124900,1113206550,26950,26950,26950,26950,61
|
|
20240708,124800,1111562600,26950,26950,26950,26950,0
|
|
20240708,124700,1111562600,26950,26950,26950,26950,1
|
|
20240708,124600,1111535650,27000,27000,27000,27000,362
|
|
20240708,124500,1101761650,27000,27000,27050,27000,1098
|
|
20240708,124400,1072115500,27000,27000,27000,27000,0
|
|
20240708,124300,1072115500,27000,27000,27000,27000,2
|
|
20240708,124200,1072061500,27000,27000,27000,27000,55
|
|
20240708,124100,1070576500,27000,27000,27000,27000,1
|
|
20240708,124000,1070549500,27000,27000,27000,27000,6
|
|
20240708,123900,1070387500,26950,27050,27050,26950,154
|
|
20240708,123800,1066227300,27100,27050,27100,27050,7
|
|
20240708,123700,1066037650,27050,27000,27050,27000,71
|
|
20240708,123600,1064117200,27100,27100,27100,27100,44
|
|
20240708,123500,1062924800,26950,26950,26950,26950,55
|
|
20240708,123400,1061442550,27100,27100,27100,27100,139
|
|
20240708,123300,1057675650,27150,27150,27150,27150,3
|
|
20240708,123200,1057594200,27100,27150,27150,27100,379
|
|
20240708,123100,1047317800,27150,26950,27150,26950,319
|
|
20240708,123000,1038692750,26950,26950,26950,26950,0
|
|
20240708,122900,1038692750,26950,26900,26950,26900,295
|
|
20240708,122800,1030742550,26900,26900,26900,26900,0
|
|
20240708,122700,1030742550,26900,26900,26900,26900,1
|
|
20240708,122600,1030715650,26900,26900,26900,26900,58
|
|
20240708,122500,1029155450,26900,26900,26900,26900,1
|
|
20240708,122400,1029128550,26900,26900,26900,26900,0
|
|
20240708,122300,1029128550,26900,26950,26950,26900,101
|
|
20240708,122200,1026406650,27000,27050,27050,27000,24
|
|
20240708,122100,1025758400,27050,27050,27100,27050,616
|
|
20240708,122000,1009092750,27050,26900,27050,26900,2086
|
|
20240708,121900,952857450,26850,26900,26900,26850,70
|
|
20240708,121800,950977200,26850,26850,26850,26850,40
|
|
20240708,121700,949903200,26850,26850,26850,26850,0
|
|
20240708,121600,949903200,26850,26850,26850,26850,56
|
|
20240708,121500,948399600,26850,26850,26850,26850,12
|
|
20240708,121400,948077400,26850,26850,26850,26850,1
|
|
20240708,121300,948050550,26900,26850,26900,26850,2
|
|
20240708,121200,947996800,26850,26850,26850,26850,56
|
|
20240708,121100,946493200,26850,26850,26850,26850,1
|
|
20240708,121000,946466350,26850,26850,26850,26850,0
|
|
20240708,120900,946466350,26850,26850,26850,26850,56
|
|
20240708,120800,944962750,26850,26850,26850,26850,0
|
|
20240708,120700,944962750,26850,26850,26850,26850,1
|
|
20240708,120600,944935900,26850,26850,26850,26850,55
|
|
20240708,120500,943459150,26850,26850,26850,26850,1
|
|
20240708,120400,943432300,26850,26850,26850,26850,3
|
|
20240708,120300,943351750,26850,26850,26850,26850,397
|
|
20240708,120200,932692300,26850,26850,26850,26850,1
|
|
20240708,120100,932665450,26850,26850,26850,26850,0
|
|
20240708,120000,932665450,26850,26850,26850,26850,2
|
|
20240708,115900,932611750,26850,26900,26900,26850,56
|
|
20240708,115800,931108100,26900,26850,26900,26850,28
|
|
20240708,115700,930354950,26900,26850,26900,26850,656
|
|
20240708,115600,912740900,26800,26800,26800,26800,68
|
|
20240708,115500,910918500,26800,26800,26800,26800,15
|
|
20240708,115400,910516500,26800,26800,26800,26800,1
|
|
20240708,115300,910489700,26800,26800,26800,26800,69
|
|
20240708,115200,908640500,26800,26800,26800,26800,22
|
|
20240708,115100,908050900,26800,26800,26800,26800,14
|
|
20240708,115000,907675700,26800,26800,26800,26800,29
|
|
20240708,114900,906898500,26800,26800,26850,26800,93
|
|
20240708,114800,904406050,26800,26800,26800,26800,38
|
|
20240708,114700,903387650,26850,26800,26850,26800,15
|
|
20240708,114600,902985600,26800,26800,26800,26800,69
|
|
20240708,114500,901136400,26850,26800,26850,26800,8
|
|
20240708,114400,900921650,26800,26800,26800,26800,15
|
|
20240708,114300,900519650,26800,26800,26800,26800,56
|
|
20240708,114200,899018850,26800,26800,26800,26800,23
|
|
20240708,114100,898402450,26800,26850,26850,26800,13
|
|
20240708,114000,898053450,26800,26800,26800,26800,68
|
|
20240708,113900,896231050,26800,26800,26800,26800,0
|
|
20240708,113800,896231050,26800,26800,26800,26800,9
|
|
20240708,113700,895989850,26800,26800,26800,26800,3
|
|
20240708,113600,895909450,26800,26800,26800,26800,56
|
|
20240708,113500,894408650,26850,26850,26850,26850,23
|
|
20240708,113400,893791100,26800,26800,26850,26800,23
|
|
20240708,113300,893174100,26800,26800,26850,26800,83
|
|
20240708,113200,890948900,26800,26800,26800,26800,17
|
|
20240708,113100,890493300,26800,26800,26800,26800,53
|
|
20240708,113000,889072900,26800,26800,26800,26800,72
|
|
20240708,112900,887143300,26800,26800,26800,26800,16
|
|
20240708,112800,886714500,26800,26800,26800,26800,23
|
|
20240708,112700,886098100,26800,26850,26850,26800,119
|
|
20240708,112600,882903050,26850,26850,26850,26850,208
|
|
20240708,112500,877318250,26850,26850,26850,26850,3
|
|
20240708,112400,877237700,26850,26850,26850,26850,5
|
|
20240708,112300,877103450,26850,26850,26850,26850,94
|
|
20240708,112200,874579550,26850,26850,26850,26850,101
|
|
20240708,112100,871867700,26850,26850,26850,26850,0
|
|
20240708,112000,871867700,26850,26850,26850,26850,56
|
|
20240708,111900,870364100,26850,26850,26850,26850,1
|
|
20240708,111800,870337250,26900,26850,26900,26850,15
|
|
20240708,111700,869933800,26850,26850,26850,26850,55
|
|
20240708,111600,868457050,26850,26850,26850,26850,1
|
|
20240708,111500,868430200,26850,26850,26850,26850,0
|
|
20240708,111400,868430200,26850,26850,26850,26850,2
|
|
20240708,111300,868376500,26900,26950,26950,26900,58
|
|
20240708,111200,866815650,26950,26950,26950,26950,0
|
|
20240708,111100,866815650,26950,26950,27000,26950,109
|
|
20240708,111000,863875550,26900,26950,26950,26900,162
|
|
20240708,110900,859517150,26950,26850,26950,26850,233
|
|
20240708,110800,853246650,26850,26850,26850,26850,266
|
|
20240708,110700,846104550,26800,26800,26800,26800,106
|
|
20240708,110600,843263750,26800,26800,26800,26800,3
|
|
20240708,110500,843183350,26800,26800,26800,26800,2
|
|
20240708,110400,843129750,26800,26800,26800,26800,1
|
|
20240708,110300,843102950,26800,26800,26800,26800,55
|
|
20240708,110200,841628950,26800,26800,26800,26800,47
|
|
20240708,110100,840369350,26800,26800,26800,26800,101
|
|
20240708,110000,837662550,26800,26800,26800,26800,137
|
|
20240708,105900,833990950,26850,26750,26850,26750,237
|
|
20240708,105800,827639550,26750,26750,26750,26750,203
|
|
20240708,105700,822209300,26750,26750,26750,26750,71
|
|
20240708,105600,820310050,26750,26750,26750,26750,6
|
|
20240708,105500,820149550,26750,26750,26750,26750,30
|
|
20240708,105400,819347050,26750,26750,26750,26750,72
|
|
20240708,105300,817421050,26750,26750,26800,26750,542
|
|
20240708,105200,802922300,26750,26800,26800,26750,36
|
|
20240708,105100,801958650,26750,26750,26800,26750,41
|
|
20240708,105000,800861200,26800,26850,26850,26800,899
|
|
20240708,104900,776751100,26850,26850,26850,26850,5
|
|
20240708,104800,776616850,26850,26900,26900,26850,16
|
|
20240708,104700,776186850,26850,26900,26900,26850,147
|
|
20240708,104600,772233200,26900,26900,26900,26900,11
|
|
20240708,104500,771937300,26900,26950,26950,26900,26
|
|
20240708,104400,771236650,26950,26850,26950,26850,755
|
|
20240708,104300,750929200,26850,27000,27000,26850,2095
|
|
20240708,104200,694522300,26950,27000,27000,26950,24
|
|
20240708,104100,693875200,27000,27000,27000,26950,19
|
|
20240708,104000,693362400,27000,27000,27000,26950,226
|
|
20240708,103900,687263450,27000,27000,27000,26950,26
|
|
20240708,103800,686562250,27000,26950,27000,26950,24
|
|
20240708,103700,685914950,26950,26950,27000,26950,105
|
|
20240708,103600,683084650,27000,26950,27000,26950,26
|
|
20240708,103500,682383500,27000,26950,27000,26950,27
|
|
20240708,103400,681655400,27000,26950,27000,26950,81
|
|
20240708,103300,679472000,27000,26950,27000,26950,29
|
|
20240708,103200,678690000,27000,26950,27000,26950,27
|
|
20240708,103100,677961900,27000,26950,27000,26950,70
|
|
20240708,103000,676074900,26950,27000,27000,26950,31
|
|
20240708,102900,675238800,27000,26950,27000,26950,28
|
|
20240708,102800,674483850,27000,26950,27000,26950,13
|
|
20240708,102700,674133050,27000,27000,27000,26950,73
|
|
20240708,102600,672165050,27000,27000,27000,26950,22
|
|
20240708,102500,671571350,26950,26950,27000,26950,51
|
|
20240708,102400,670196450,27000,26950,27000,26950,89
|
|
20240708,102300,667797250,27000,27000,27000,26950,564
|
|
20240708,102200,652569750,27000,27000,27000,27000,25
|
|
20240708,102100,651894750,27000,27000,27000,27000,77
|
|
20240708,102000,649815750,27050,27000,27050,27000,10
|
|
20240708,101900,649545500,27050,27000,27050,27000,14
|
|
20240708,101800,649167050,27050,27000,27050,27000,70
|
|
20240708,101700,647276200,27000,27050,27200,27000,1023
|
|
20240708,101600,619492450,27000,27000,27050,27000,57
|
|
20240708,101500,617951600,27000,27000,27000,27000,43
|
|
20240708,101400,616790600,27000,27000,27000,27000,89
|
|
20240708,101300,614387600,27000,27000,27000,27000,4
|
|
20240708,101200,614279600,27000,27000,27000,27000,23
|
|
20240708,101100,613658600,27000,26950,27000,26950,154
|
|
20240708,101000,609503450,27000,27000,27000,26950,24
|
|
20240708,100900,608855700,27000,27000,27000,26950,68
|
|
20240708,100800,607019900,26950,26950,27000,26950,211
|
|
20240708,100700,601328000,26950,27000,27000,26950,407
|
|
20240708,100600,590341950,26950,27000,27000,26950,23
|
|
20240708,100500,589721200,27000,27000,27000,27000,600
|
|
20240708,100400,573521200,27000,27050,27050,27000,412
|
|
20240708,100300,562397000,27050,27050,27050,27000,27
|
|
20240708,100200,561666900,27000,27000,27050,27000,14
|
|
20240708,100100,561288450,27000,27050,27050,27000,169
|
|
20240708,100000,556719950,27050,27050,27050,27000,65
|
|
20240708,095900,554964350,27000,27050,27050,27000,530
|
|
20240708,095800,540628900,27050,27050,27050,27050,102
|
|
20240708,095700,537869800,27050,27050,27050,27050,5
|
|
20240708,095600,537734550,27100,27050,27100,27050,105
|
|
20240708,095500,534889300,27100,27100,27150,27100,937
|
|
20240708,095400,509496400,27150,27150,27150,27100,73
|
|
20240708,095300,507517350,27150,27150,27150,27100,322
|
|
20240708,095200,498775300,27150,27150,27150,27150,14
|
|
20240708,095100,498395200,27150,27200,27200,27150,64
|
|
20240708,095000,496657400,27200,27150,27200,27150,13
|
|
20240708,094900,496304000,27200,27150,27200,27150,286
|
|
20240708,094800,488538900,27200,27200,27200,27150,17
|
|
20240708,094700,488076650,27200,27200,27200,27200,154
|
|
20240708,094600,483887850,27200,27150,27200,27100,139
|
|
20240708,094500,480114000,27100,27100,27100,27100,0
|
|
20240708,094400,480114000,27100,27200,27200,27100,129
|
|
20240708,094300,476607150,27150,27200,27200,27150,46
|
|
20240708,094200,475356000,27200,27200,27200,27200,58
|
|
20240708,094100,473778400,27200,27200,27200,27200,6
|
|
20240708,094000,473615200,27200,27250,27250,27200,149
|
|
20240708,093900,469555300,27250,27200,27300,27200,185
|
|
20240708,093800,464510900,27200,27200,27200,27200,3
|
|
20240708,093700,464429300,27200,27200,27200,27200,0
|
|
20240708,093600,464429300,27200,27200,27200,27200,60
|
|
20240708,093500,462797300,27200,27200,27200,27150,405
|
|
20240708,093400,451791200,27200,27200,27200,27200,1
|
|
20240708,093300,451764000,27200,27200,27200,27200,62
|
|
20240708,093200,450077600,27150,27150,27150,27150,0
|
|
20240708,093100,450077600,27150,27150,27150,27150,2
|
|
20240708,093000,450023300,27200,27150,27200,27150,61
|
|
20240708,092900,448364200,27200,27200,27250,27200,620
|
|
20240708,092800,431499250,27250,27250,27250,27200,157
|
|
20240708,092700,427226750,27250,27250,27250,27200,164
|
|
20240708,092600,422757950,27250,27300,27300,27250,46
|
|
20240708,092500,421503900,27300,27300,27300,27300,1
|
|
20240708,092400,421476600,27300,27200,27300,27200,131
|
|
20240708,092300,417909200,27250,27250,27250,27250,0
|
|
20240708,092200,417909200,27250,27150,27250,27100,182
|
|
20240708,092100,412962250,27200,27300,27300,27200,1143
|
|
20240708,092000,381870600,27300,27200,27300,27150,254
|
|
20240708,091900,374964150,27150,27350,27400,27150,1303
|
|
20240708,091800,339391550,27350,27400,27400,27350,209
|
|
20240708,091700,333665250,27350,27350,27400,27350,818
|
|
20240708,091600,311292650,27350,27450,27450,27350,1432
|
|
20240708,091500,272064150,27450,27450,27600,27400,697
|
|
20240708,091400,252893100,27400,27350,27450,27350,1321
|
|
20240708,091300,216712250,27350,27300,27350,27300,1565
|
|
20240708,091200,173926000,27300,27250,27300,27150,1606
|
|
20240708,091100,130214800,27200,27200,27200,27200,84
|
|
20240708,091000,127930000,27200,27200,27200,27200,207
|
|
20240708,090900,122299600,27150,27150,27200,27150,718
|
|
20240708,090800,102796000,27100,27100,27100,27100,197
|
|
20240708,090700,97457300,27050,27050,27100,27050,288
|
|
20240708,090600,89661900,27050,27100,27100,27050,77
|
|
20240708,090500,87578850,27100,27050,27100,27050,138
|
|
20240708,090400,83845800,27050,27050,27050,27050,61
|
|
20240708,090300,82195750,27100,27050,27100,27000,233
|
|
20240708,090200,75897300,27000,27000,27200,27000,1020
|
|
20240708,090100,48263000,26950,26950,27000,26950,654
|
|
20240708,090000,30632650,26950,26700,26950,26700,1145
|