578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183500,2489196900,26750,26750,26750,26750,1564
|
|
20240709,183400,2489196900,26750,26750,26750,26750,0
|
|
20240709,183300,2489196900,26750,26750,26750,26750,0
|
|
20240709,183200,2489196900,26750,26750,26750,26750,0
|
|
20240709,183100,2489196900,26750,26750,26750,26750,0
|
|
20240709,183000,2489196900,26750,26750,26750,26750,0
|
|
20240709,182900,2489196900,26750,26750,26750,26750,0
|
|
20240709,182800,2489196900,26750,26750,26750,26750,0
|
|
20240709,182700,2489196900,26750,26750,26750,26750,0
|
|
20240709,182600,2489196900,26750,26750,26750,26750,0
|
|
20240709,182500,2489196900,26750,26750,26750,26750,0
|
|
20240709,182400,2489196900,26750,26750,26750,26750,0
|
|
20240709,182300,2489196900,26750,26750,26750,26750,0
|
|
20240709,182200,2489196900,26750,26750,26750,26750,0
|
|
20240709,182100,2489196900,26750,26750,26750,26750,0
|
|
20240709,182000,2489196900,26750,26750,26750,26750,0
|
|
20240709,181900,2489196900,26750,26750,26750,26750,0
|
|
20240709,181800,2489196900,26750,26750,26750,26750,0
|
|
20240709,181700,2489196900,26750,26750,26750,26750,0
|
|
20240709,181600,2489196900,26750,26750,26750,26750,0
|
|
20240709,181500,2489196900,26750,26750,26750,26750,0
|
|
20240709,181400,2489196900,26750,26750,26750,26750,0
|
|
20240709,181300,2489196900,26750,26750,26750,26750,0
|
|
20240709,181200,2489196900,26750,26750,26750,26750,0
|
|
20240709,181100,2489196900,26750,26750,26750,26750,0
|
|
20240709,181000,2489196900,26750,26750,26750,26750,0
|
|
20240709,180900,2489196900,26750,26750,26750,26750,0
|
|
20240709,180800,2489196900,26750,26750,26750,26750,0
|
|
20240709,180700,2489196900,26750,26750,26750,26750,0
|
|
20240709,180600,2489196900,26750,26750,26750,26750,0
|
|
20240709,180500,2489196900,26750,26750,26750,26750,1564
|
|
20240709,180400,2489196900,26750,26750,26750,26750,0
|
|
20240709,180300,2489196900,26750,26750,26750,26750,0
|
|
20240709,180200,2489196900,26750,26750,26750,26750,0
|
|
20240709,180100,2489196900,26750,26750,26750,26750,0
|
|
20240709,180000,2489196900,26750,26750,26750,26750,0
|
|
20240709,175900,2489196900,26750,26750,26750,26750,0
|
|
20240709,175800,2489196900,26750,26750,26750,26750,0
|
|
20240709,175700,2489196900,26750,26750,26750,26750,0
|
|
20240709,175600,2489196900,26750,26750,26750,26750,0
|
|
20240709,175500,2489196900,26750,26750,26750,26750,0
|
|
20240709,175400,2489196900,26750,26750,26750,26750,0
|
|
20240709,175300,2489196900,26750,26750,26750,26750,0
|
|
20240709,175200,2489196900,26750,26750,26750,26750,0
|
|
20240709,175100,2489196900,26750,26750,26750,26750,0
|
|
20240709,175000,2489196900,26750,26750,26750,26750,0
|
|
20240709,174900,2489196900,26750,26750,26750,26750,0
|
|
20240709,174800,2489196900,26750,26750,26750,26750,0
|
|
20240709,174700,2489196900,26750,26750,26750,26750,0
|
|
20240709,174600,2489196900,26750,26750,26750,26750,0
|
|
20240709,174500,2489196900,26750,26750,26750,26750,0
|
|
20240709,174400,2489196900,26750,26750,26750,26750,0
|
|
20240709,174300,2489196900,26750,26750,26750,26750,0
|
|
20240709,174200,2489196900,26750,26750,26750,26750,0
|
|
20240709,174100,2489196900,26750,26750,26750,26750,0
|
|
20240709,174000,2489196900,26750,26750,26750,26750,0
|
|
20240709,173900,2489196900,26750,26750,26750,26750,0
|
|
20240709,173800,2489196900,26750,26750,26750,26750,0
|
|
20240709,173700,2489196900,26750,26750,26750,26750,0
|
|
20240709,173600,2489196900,26750,26750,26750,26750,0
|
|
20240709,173500,2489196900,26750,26750,26750,26750,1564
|
|
20240709,173400,2489196900,26750,26750,26750,26750,0
|
|
20240709,173300,2489196900,26750,26750,26750,26750,0
|
|
20240709,173200,2489196900,26750,26750,26750,26750,0
|
|
20240709,173100,2489196900,26750,26750,26750,26750,0
|
|
20240709,173000,2489196900,26750,26750,26750,26750,0
|
|
20240709,172900,2489196900,26750,26750,26750,26750,0
|
|
20240709,172800,2489196900,26750,26750,26750,26750,0
|
|
20240709,172700,2489196900,26750,26750,26750,26750,0
|
|
20240709,172600,2489196900,26750,26750,26750,26750,0
|
|
20240709,172500,2489196900,26750,26750,26750,26750,0
|
|
20240709,172400,2489196900,26750,26750,26750,26750,0
|
|
20240709,172300,2489196900,26750,26750,26750,26750,0
|
|
20240709,172200,2489196900,26750,26750,26750,26750,0
|
|
20240709,172100,2489196900,26750,26750,26750,26750,0
|
|
20240709,172000,2489196900,26750,26750,26750,26750,0
|
|
20240709,171900,2489196900,26750,26750,26750,26750,0
|
|
20240709,171800,2489196900,26750,26750,26750,26750,0
|
|
20240709,171700,2489196900,26750,26750,26750,26750,0
|
|
20240709,171600,2489196900,26750,26750,26750,26750,0
|
|
20240709,171500,2489196900,26750,26750,26750,26750,0
|
|
20240709,171400,2489196900,26750,26750,26750,26750,0
|
|
20240709,171300,2489196900,26750,26750,26750,26750,0
|
|
20240709,171200,2489196900,26750,26750,26750,26750,0
|
|
20240709,171100,2489196900,26750,26750,26750,26750,0
|
|
20240709,171000,2489196900,26750,26750,26750,26750,0
|
|
20240709,170900,2489196900,26750,26750,26750,26750,0
|
|
20240709,170800,2489196900,26750,26750,26750,26750,0
|
|
20240709,170700,2489196900,26750,26750,26750,26750,0
|
|
20240709,170600,2489196900,26750,26750,26750,26750,0
|
|
20240709,170500,2489196900,26750,26750,26750,26750,1564
|
|
20240709,170400,2489196900,26750,26750,26750,26750,0
|
|
20240709,170300,2489196900,26750,26750,26750,26750,0
|
|
20240709,170200,2489196900,26750,26750,26750,26750,0
|
|
20240709,170100,2489196900,26750,26750,26750,26750,0
|
|
20240709,170000,2489196900,26750,26750,26750,26750,0
|
|
20240709,165900,2489196900,26750,26750,26750,26750,0
|
|
20240709,165800,2489196900,26750,26750,26750,26750,0
|
|
20240709,165700,2489196900,26750,26750,26750,26750,0
|
|
20240709,165600,2489196900,26750,26750,26750,26750,0
|
|
20240709,165500,2489196900,26750,26750,26750,26750,0
|
|
20240709,165400,2489196900,26750,26750,26750,26750,0
|
|
20240709,165300,2489196900,26750,26750,26750,26750,0
|
|
20240709,165200,2489196900,26750,26750,26750,26750,0
|
|
20240709,165100,2489196900,26750,26750,26750,26750,0
|
|
20240709,165000,2489196900,26750,26750,26750,26750,0
|
|
20240709,164900,2489196900,26750,26750,26750,26750,0
|
|
20240709,164800,2489196900,26750,26750,26750,26750,0
|
|
20240709,164700,2489196900,26750,26750,26750,26750,0
|
|
20240709,164600,2489196900,26750,26750,26750,26750,0
|
|
20240709,164500,2489196900,26750,26750,26750,26750,0
|
|
20240709,164400,2489196900,26750,26750,26750,26750,0
|
|
20240709,164300,2489196900,26750,26750,26750,26750,0
|
|
20240709,164200,2489196900,26750,26750,26750,26750,0
|
|
20240709,164100,2489196900,26750,26750,26750,26750,0
|
|
20240709,164000,2489196900,26750,26750,26750,26750,0
|
|
20240709,163900,2489196900,26750,26750,26750,26750,0
|
|
20240709,163800,2489196900,26750,26750,26750,26750,0
|
|
20240709,163700,2489196900,26750,26750,26750,26750,0
|
|
20240709,163600,2489196900,26750,26750,26750,26750,0
|
|
20240709,163500,2489196900,26750,26750,26750,26750,1564
|
|
20240709,163400,2489196900,26750,26750,26750,26750,0
|
|
20240709,163300,2489196900,26750,26750,26750,26750,0
|
|
20240709,163200,2489196900,26750,26750,26750,26750,0
|
|
20240709,163100,2489196900,26750,26750,26750,26750,0
|
|
20240709,163000,2489196900,26750,26750,26750,26750,0
|
|
20240709,162900,2489196900,26750,26750,26750,26750,0
|
|
20240709,162800,2489196900,26750,26750,26750,26750,0
|
|
20240709,162700,2489196900,26750,26750,26750,26750,0
|
|
20240709,162600,2489196900,26750,26750,26750,26750,0
|
|
20240709,162500,2489196900,26750,26750,26750,26750,0
|
|
20240709,162400,2489196900,26750,26750,26750,26750,0
|
|
20240709,162300,2489196900,26750,26750,26750,26750,0
|
|
20240709,162200,2489196900,26750,26750,26750,26750,0
|
|
20240709,162100,2489196900,26750,26750,26750,26750,0
|
|
20240709,162000,2489196900,26750,26750,26750,26750,0
|
|
20240709,161900,2489196900,26750,26750,26750,26750,0
|
|
20240709,161800,2489196900,26750,26750,26750,26750,0
|
|
20240709,161700,2489196900,26750,26750,26750,26750,0
|
|
20240709,161600,2489196900,26750,26750,26750,26750,0
|
|
20240709,161500,2489196900,26750,26750,26750,26750,0
|
|
20240709,161400,2489196900,26750,26750,26750,26750,0
|
|
20240709,161300,2489196900,26750,26750,26750,26750,0
|
|
20240709,161200,2489196900,26750,26750,26750,26750,0
|
|
20240709,161100,2489196900,26750,26750,26750,26750,0
|
|
20240709,161000,2489196900,26750,26750,26750,26750,0
|
|
20240709,160900,2489196900,26750,26750,26750,26750,0
|
|
20240709,160800,2489196900,26750,26750,26750,26750,0
|
|
20240709,160700,2489196900,26750,26750,26750,26750,0
|
|
20240709,160600,2489196900,26750,26750,26750,26750,0
|
|
20240709,160500,2489196900,26750,26750,26750,26750,1564
|
|
20240709,160400,2489196900,26750,26750,26750,26750,0
|
|
20240709,160300,2489196900,26750,26750,26750,26750,0
|
|
20240709,160200,2489196900,26750,26750,26750,26750,0
|
|
20240709,160100,2489196900,26750,26750,26750,26750,0
|
|
20240709,160000,2489196900,26750,26750,26750,26750,0
|
|
20240709,155900,2489196900,26750,26750,26750,26750,0
|
|
20240709,155800,2489196900,26750,26750,26750,26750,0
|
|
20240709,155700,2489196900,26750,26750,26750,26750,0
|
|
20240709,155600,2489196900,26750,26750,26750,26750,0
|
|
20240709,155500,2489196900,26750,26750,26750,26750,0
|
|
20240709,155400,2489196900,26750,26750,26750,26750,0
|
|
20240709,155300,2489196900,26750,26750,26750,26750,0
|
|
20240709,155200,2489196900,26750,26750,26750,26750,0
|
|
20240709,155100,2489196900,26750,26750,26750,26750,0
|
|
20240709,155000,2489196900,26750,26750,26750,26750,0
|
|
20240709,154900,2489196900,26750,26750,26750,26750,0
|
|
20240709,154800,2489196900,26750,26750,26750,26750,0
|
|
20240709,154700,2489196900,26750,26750,26750,26750,0
|
|
20240709,154600,2489196900,26750,26750,26750,26750,0
|
|
20240709,154500,2489196900,26750,26750,26750,26750,0
|
|
20240709,154400,2489196900,26750,26750,26750,26750,0
|
|
20240709,154300,2489196900,26750,26750,26750,26750,0
|
|
20240709,154200,2489196900,26750,26750,26750,26750,0
|
|
20240709,154100,2489196900,26750,26750,26750,26750,0
|
|
20240709,154000,2489196900,26750,26750,26750,26750,0
|
|
20240709,153900,2489196900,26750,26750,26750,26750,0
|
|
20240709,153800,2489196900,26750,26750,26750,26750,0
|
|
20240709,153700,2489196900,26750,26750,26750,26750,0
|
|
20240709,153600,2489196900,26750,26750,26750,26750,0
|
|
20240709,153500,2489196900,26750,26750,26750,26750,1564
|
|
20240709,153400,2489196900,26750,26750,26750,26750,0
|
|
20240709,153300,2489196900,26750,26750,26750,26750,0
|
|
20240709,153200,2489196900,26750,26750,26750,26750,0
|
|
20240709,153100,2489196900,26750,26750,26750,26750,0
|
|
20240709,153000,2489196900,26750,26750,26750,26750,1564
|
|
20240709,152900,2447359900,26700,26700,26700,26700,0
|
|
20240709,152800,2447359900,26700,26700,26700,26700,0
|
|
20240709,152700,2447359900,26700,26700,26700,26700,0
|
|
20240709,152600,2447359900,26700,26700,26700,26700,0
|
|
20240709,152500,2447359900,26700,26700,26700,26700,0
|
|
20240709,152400,2447359900,26700,26700,26700,26700,0
|
|
20240709,152300,2447359900,26700,26700,26700,26700,0
|
|
20240709,152200,2447359900,26700,26700,26700,26700,0
|
|
20240709,152100,2447359900,26700,26700,26700,26700,0
|
|
20240709,152000,2447359900,26700,26700,26700,26700,0
|
|
20240709,151900,2447359900,26700,26750,26750,26650,1656
|
|
20240709,151800,2403147950,26750,26700,26750,26700,93
|
|
20240709,151700,2400664350,26750,26700,26750,26700,141
|
|
20240709,151600,2396896150,26700,26850,26850,26700,2423
|
|
20240709,151500,2332061050,26850,26900,26900,26850,50
|
|
20240709,151400,2330718300,26850,26850,26850,26850,1751
|
|
20240709,151300,2283703950,26900,26800,26900,26800,198
|
|
20240709,151200,2278389300,26850,26850,26850,26800,1295
|
|
20240709,151100,2243621400,26900,26850,26900,26850,566
|
|
20240709,151000,2228422150,26850,26850,26900,26850,44
|
|
20240709,150900,2227238650,26850,26850,26850,26850,10
|
|
20240709,150800,2226970150,26900,26850,26900,26850,47
|
|
20240709,150700,2225706450,26900,26900,26900,26900,17
|
|
20240709,150600,2225249150,26900,26900,26900,26900,114
|
|
20240709,150500,2222182550,26850,26850,26850,26850,1115
|
|
20240709,150400,2192244800,26850,26850,26850,26850,0
|
|
20240709,150300,2192244800,26850,26850,26850,26850,0
|
|
20240709,150200,2192244800,26850,26850,26850,26850,886
|
|
20240709,150100,2168455700,26850,26900,26900,26850,511
|
|
20240709,150000,2154732850,26900,26900,26900,26900,461
|
|
20240709,145900,2142331950,26950,26900,26950,26900,743
|
|
20240709,145800,2122339700,26900,26850,26900,26850,178
|
|
20240709,145700,2117553350,26900,26900,26900,26900,46
|
|
20240709,145600,2116315950,26900,26900,26900,26900,0
|
|
20240709,145500,2116315950,26900,26900,26900,26900,74
|
|
20240709,145400,2114325350,26900,26900,26900,26900,0
|
|
20240709,145300,2114325350,26900,26900,26900,26900,15
|
|
20240709,145200,2113921850,26900,26800,26900,26800,400
|
|
20240709,145100,2103181200,26850,26850,26850,26850,120
|
|
20240709,145000,2099959200,26850,26850,26850,26850,60
|
|
20240709,144900,2098348200,26850,26850,26850,26850,38
|
|
20240709,144800,2097327900,26850,26800,26850,26800,20
|
|
20240709,144700,2096791250,26850,26850,26850,26850,11
|
|
20240709,144600,2096495900,26800,26800,26800,26800,0
|
|
20240709,144500,2096495900,26800,26800,26850,26800,151
|
|
20240709,144400,2092448050,26750,26750,26750,26750,905
|
|
20240709,144300,2068239300,26750,26750,26750,26750,306
|
|
20240709,144200,2060053800,26800,26850,26850,26800,212
|
|
20240709,144100,2054371700,26850,26800,26850,26800,67
|
|
20240709,144000,2052573800,26850,26850,26850,26850,5
|
|
20240709,143900,2052439550,26850,26800,26850,26800,92
|
|
20240709,143800,2049971850,26800,26800,26800,26800,35
|
|
20240709,143700,2049033850,26800,26850,26850,26800,43
|
|
20240709,143600,2047879800,26850,26850,26850,26850,21
|
|
20240709,143500,2047315950,26850,26800,26850,26800,337
|
|
20240709,143400,2038279350,26800,26750,26800,26750,275
|
|
20240709,143300,2030918100,26750,26700,26750,26700,495
|
|
20240709,143200,2017696600,26650,26650,26650,26650,0
|
|
20240709,143100,2017696600,26650,26650,26650,26650,0
|
|
20240709,143000,2017696600,26650,26650,26650,26650,98
|
|
20240709,142900,2015084900,26650,26650,26650,26650,76
|
|
20240709,142800,2013059500,26700,26700,26700,26700,44
|
|
20240709,142700,2011884700,26700,26650,26750,26650,685
|
|
20240709,142600,1993611050,26600,26600,26600,26600,22
|
|
20240709,142500,1993025850,26600,26600,26600,26600,564
|
|
20240709,142400,1978023450,26650,26650,26650,26650,73
|
|
20240709,142300,1976078000,26650,26700,26700,26650,116
|
|
20240709,142200,1972985650,26700,26650,26700,26650,514
|
|
20240709,142100,1959282500,26650,26650,26650,26600,265
|
|
20240709,142000,1952223500,26600,26600,26600,26600,10
|
|
20240709,141900,1951957500,26600,26600,26600,26600,84
|
|
20240709,141800,1949723100,26600,26650,26650,26600,138
|
|
20240709,141700,1946046450,26650,26650,26650,26650,68
|
|
20240709,141600,1944234250,26700,26700,26700,26700,12
|
|
20240709,141500,1943913850,26700,26650,26700,26600,579
|
|
20240709,141400,1928477650,26600,26550,26600,26550,436
|
|
20240709,141300,1916882550,26550,26550,26550,26550,116
|
|
20240709,141200,1913802750,26500,26500,26500,26500,0
|
|
20240709,141100,1913802750,26500,26550,26600,26500,149
|
|
20240709,141000,1909848900,26550,26550,26550,26550,1
|
|
20240709,140900,1909822350,26600,26600,26600,26600,13
|
|
20240709,140800,1909476550,26500,26600,26600,26500,374
|
|
20240709,140700,1899557550,26650,26600,26650,26550,165
|
|
20240709,140600,1895168550,26600,26600,26650,26550,541
|
|
20240709,140500,1880775400,26550,26550,26550,26550,61
|
|
20240709,140400,1879155850,26550,26550,26550,26550,0
|
|
20240709,140300,1879155850,26550,26550,26550,26550,0
|
|
20240709,140200,1879155850,26550,26600,26600,26550,95
|
|
20240709,140100,1876633100,26600,26600,26600,26600,11
|
|
20240709,140000,1876340500,26600,26550,26600,26500,222
|
|
20240709,135900,1870445400,26550,26550,26550,26550,154
|
|
20240709,135800,1866356700,26550,26550,26550,26550,76
|
|
20240709,135700,1864338900,26550,26550,26550,26550,189
|
|
20240709,135600,1859320950,26550,26550,26550,26500,96
|
|
20240709,135500,1856775950,26550,26550,26550,26550,15
|
|
20240709,135400,1856377700,26550,26550,26550,26550,376
|
|
20240709,135300,1846394900,26550,26550,26550,26550,0
|
|
20240709,135200,1846394900,26550,26550,26550,26550,73
|
|
20240709,135100,1844456750,26600,26600,26600,26600,14
|
|
20240709,135000,1844084350,26600,26600,26600,26550,199
|
|
20240709,134900,1838795350,26600,26600,26600,26600,0
|
|
20240709,134800,1838795350,26600,26600,26600,26600,65
|
|
20240709,134700,1837066350,26600,26600,26600,26600,148
|
|
20240709,134600,1833129550,26650,26650,26650,26650,0
|
|
20240709,134500,1833129550,26650,26650,26650,26650,0
|
|
20240709,134400,1833129550,26650,26500,26650,26500,1275
|
|
20240709,134300,1799260400,26500,26500,26500,26500,1
|
|
20240709,134200,1799233900,26500,26500,26500,26500,586
|
|
20240709,134100,1783704900,26500,26500,26500,26500,0
|
|
20240709,134000,1783704900,26500,26500,26500,26500,61
|
|
20240709,133900,1782088400,26550,26550,26550,26550,0
|
|
20240709,133800,1782088400,26550,26500,26550,26500,88
|
|
20240709,133700,1779755900,26550,26550,26550,26550,308
|
|
20240709,133600,1771578500,26550,26550,26550,26550,122
|
|
20240709,133500,1768339400,26550,26550,26550,26550,112
|
|
20240709,133400,1765365800,26600,26600,26600,26600,7
|
|
20240709,133300,1765179600,26600,26600,26600,26600,222
|
|
20240709,133200,1759274400,26600,26650,26650,26600,106
|
|
20240709,133100,1756453250,26600,26600,26600,26600,88
|
|
20240709,133000,1754112450,26600,26600,26600,26600,1
|
|
20240709,132900,1754085850,26600,26600,26600,26600,183
|
|
20240709,132800,1749218050,26650,26650,26650,26650,0
|
|
20240709,132700,1749218050,26650,26650,26650,26650,20
|
|
20240709,132600,1748685050,26650,26600,26650,26600,230
|
|
20240709,132500,1742564450,26600,26700,26700,26600,875
|
|
20240709,132400,1719245400,26700,26700,26700,26700,10
|
|
20240709,132300,1718978400,26700,26700,26700,26650,98
|
|
20240709,132200,1716365350,26700,26700,26750,26650,716
|
|
20240709,132100,1697248100,26650,26550,26650,26550,753
|
|
20240709,132000,1677209700,26550,26550,26550,26550,0
|
|
20240709,131900,1677209700,26550,26550,26550,26550,40
|
|
20240709,131800,1676147700,26650,26500,26650,26500,631
|
|
20240709,131700,1659388750,26500,26600,26600,26500,637
|
|
20240709,131600,1642491100,26600,26600,26600,26600,7
|
|
20240709,131500,1642304900,26600,26600,26600,26550,144
|
|
20240709,131400,1638474550,26600,26600,26600,26600,157
|
|
20240709,131300,1634298350,26600,26650,26650,26600,28
|
|
20240709,131200,1633552700,26650,26550,26700,26550,1242
|
|
20240709,131100,1600485600,26550,26500,26550,26500,1016
|
|
20240709,131000,1573556600,26550,26550,26550,26550,92
|
|
20240709,130900,1571114000,26500,26300,26500,26300,1585
|
|
20240709,130800,1529313550,26250,26300,26300,26250,141
|
|
20240709,130700,1525609700,26300,26350,26350,26300,687
|
|
20240709,130600,1507541100,26300,26300,26300,26300,80
|
|
20240709,130500,1505437100,26300,26300,26300,26300,17
|
|
20240709,130400,1504990000,26300,26300,26300,26300,87
|
|
20240709,130300,1502701900,26300,26300,26300,26300,0
|
|
20240709,130200,1502701900,26300,26300,26300,26300,66
|
|
20240709,130100,1500966100,26300,26300,26300,26300,55
|
|
20240709,130000,1499519600,26300,26250,26300,26250,366
|
|
20240709,125900,1489898100,26250,26350,26350,26250,6583
|
|
20240709,125800,1316805950,26350,26350,26350,26300,787
|
|
20240709,125700,1296071850,26350,26350,26350,26350,39
|
|
20240709,125600,1295044200,26350,26350,26350,26300,167
|
|
20240709,125500,1290647700,26350,26350,26400,26350,1634
|
|
20240709,125400,1247591350,26400,26350,26400,26350,118
|
|
20240709,125300,1244481500,26400,26400,26400,26350,37
|
|
20240709,125200,1243505550,26400,26400,26400,26350,108
|
|
20240709,125100,1240658600,26400,26400,26400,26400,17
|
|
20240709,125000,1240209800,26400,26400,26400,26350,83
|
|
20240709,124900,1238021950,26400,26400,26400,26400,69
|
|
20240709,124800,1236200350,26400,26400,26400,26350,103
|
|
20240709,124700,1233485600,26400,26400,26400,26400,32
|
|
20240709,124600,1232640800,26400,26400,26400,26350,1066
|
|
20240709,124500,1204499300,26450,26450,26450,26400,70
|
|
20240709,124400,1202647850,26450,26400,26450,26400,97
|
|
20240709,124300,1200086600,26450,26450,26450,26450,20
|
|
20240709,124200,1199557600,26450,26450,26450,26450,409
|
|
20240709,124100,1188739550,26450,26450,26450,26400,101
|
|
20240709,124000,1186071300,26450,26450,26450,26450,29
|
|
20240709,123900,1185304250,26400,26450,26450,26400,159
|
|
20240709,123800,1181102950,26450,26450,26450,26450,112
|
|
20240709,123700,1178140550,26450,26450,26450,26400,366
|
|
20240709,123600,1168463200,26450,26450,26450,26450,82
|
|
20240709,123500,1166294300,26450,26450,26450,26400,108
|
|
20240709,123400,1163442150,26450,26450,26450,26450,15
|
|
20240709,123300,1163045400,26450,26450,26450,26400,108
|
|
20240709,123200,1160192750,26450,26450,26450,26450,56
|
|
20240709,123100,1158711550,26450,26450,26450,26400,170
|
|
20240709,123000,1154220000,26450,26450,26450,26450,80
|
|
20240709,122900,1152104000,26450,26450,26450,26450,23
|
|
20240709,122800,1151495650,26450,26450,26450,26450,50
|
|
20240709,122700,1150173150,26450,26500,26550,26450,140
|
|
20240709,122600,1146467050,26600,26600,26600,26600,0
|
|
20240709,122500,1146467050,26600,26600,26650,26600,2020
|
|
20240709,122400,1092734750,26600,26550,26600,26550,978
|
|
20240709,122300,1066757850,26500,26450,26500,26400,1445
|
|
20240709,122200,1028482450,26450,26450,26450,26400,516
|
|
20240709,122100,1014836750,26450,26450,26450,26400,295
|
|
20240709,122000,1007037750,26450,26400,26450,26400,14
|
|
20240709,121900,1006667500,26450,26400,26450,26400,593
|
|
20240709,121800,990987050,26450,26450,26450,26450,34
|
|
20240709,121700,990087750,26450,26400,26450,26400,75
|
|
20240709,121600,988107200,26450,26450,26450,26450,176
|
|
20240709,121500,983452000,26450,26450,26450,26450,14
|
|
20240709,121400,983081700,26450,26450,26450,26450,21
|
|
20240709,121300,982526250,26450,26450,26450,26450,132
|
|
20240709,121200,979034850,26450,26450,26450,26400,13
|
|
20240709,121100,978691050,26450,26450,26450,26450,196
|
|
20240709,121000,973506850,26450,26450,26450,26450,246
|
|
20240709,120900,967000150,26450,26450,26450,26450,160
|
|
20240709,120800,962768150,26450,26400,26450,26400,311
|
|
20240709,120700,954548150,26450,26450,26450,26450,69
|
|
20240709,120600,952723100,26450,26450,26500,26450,812
|
|
20240709,120500,931245650,26450,26450,26450,26450,14
|
|
20240709,120400,930875350,26450,26500,26500,26450,123
|
|
20240709,120300,927619500,26500,26500,26500,26500,28
|
|
20240709,120200,926877500,26500,26450,26500,26450,92
|
|
20240709,120100,924443450,26500,26500,26500,26500,21
|
|
20240709,120000,923886950,26500,26500,26500,26500,964
|
|
20240709,115900,898340950,26550,26550,26550,26550,27
|
|
20240709,115800,897624100,26500,26500,26500,26500,80
|
|
20240709,115700,895504100,26500,26500,26500,26500,1
|
|
20240709,115600,895477600,26500,26550,26550,26500,75
|
|
20240709,115500,893489950,26550,26500,26550,26500,77
|
|
20240709,115400,891445650,26500,26550,26550,26500,84
|
|
20240709,115300,889219400,26550,26550,26550,26550,9
|
|
20240709,115200,888980450,26550,26550,26550,26500,91
|
|
20240709,115100,886568050,26550,26550,26550,26550,31
|
|
20240709,115000,885745000,26550,26500,26550,26500,159
|
|
20240709,114900,881527700,26550,26550,26550,26550,134
|
|
20240709,114800,877970000,26550,26550,26550,26550,47
|
|
20240709,114700,876722150,26550,26550,26550,26500,88
|
|
20240709,114600,874389200,26500,26550,26550,26500,51
|
|
20240709,114500,873035200,26550,26550,26550,26500,102
|
|
20240709,114400,870331050,26550,26550,26550,26550,11
|
|
20240709,114300,870039000,26550,26550,26550,26500,277
|
|
20240709,114200,862690800,26550,26550,26550,26550,76
|
|
20240709,114100,860673000,26550,26550,26550,26500,164
|
|
20240709,114000,856322850,26550,26500,26550,26500,98
|
|
20240709,113900,853722150,26550,26550,26550,26500,167
|
|
20240709,113800,849291950,26550,26550,26550,26500,198
|
|
20240709,113700,844037550,26550,26600,26600,26550,421
|
|
20240709,113600,832850050,26600,26600,26600,26600,0
|
|
20240709,113500,832850050,26600,26650,26650,26600,77
|
|
20240709,113400,830801350,26600,26600,26600,26600,171
|
|
20240709,113300,826252750,26600,26700,26700,26600,835
|
|
20240709,113200,804004600,26700,26700,26700,26700,19
|
|
20240709,113100,803497300,26700,26750,26750,26700,592
|
|
20240709,113000,787679750,26800,26800,26800,26800,11
|
|
20240709,112900,787384950,26750,26750,26750,26750,79
|
|
20240709,112800,785271700,26750,26750,26750,26750,20
|
|
20240709,112700,784736700,26800,26800,26800,26800,35
|
|
20240709,112600,783798700,26800,26800,26800,26800,150
|
|
20240709,112500,779778700,26800,26850,26850,26800,619
|
|
20240709,112400,763188150,26850,26900,26900,26850,631
|
|
20240709,112300,746244550,26900,27000,27000,26900,5582
|
|
20240709,112200,595682500,27050,27050,27050,27050,23
|
|
20240709,112100,595060350,27050,27050,27050,27050,81
|
|
20240709,112000,592869300,27000,27050,27050,27000,114
|
|
20240709,111900,589789550,27050,27050,27050,27050,15
|
|
20240709,111800,589383800,27000,27050,27050,27000,1444
|
|
20240709,111700,550327250,27050,27050,27050,27050,5
|
|
20240709,111600,550192000,27050,27050,27050,27050,89
|
|
20240709,111500,547784550,27100,27100,27100,27100,100
|
|
20240709,111400,545074550,27100,27050,27100,27050,82
|
|
20240709,111300,542855500,27050,27100,27100,27050,50
|
|
20240709,111200,541502750,27050,27100,27100,27050,94
|
|
20240709,111100,538959450,27100,27100,27100,27100,11
|
|
20240709,111000,538661350,27100,27100,27100,27050,136
|
|
20240709,110900,534979250,27100,27100,27100,27100,15
|
|
20240709,110800,534572750,27100,27100,27100,27050,1662
|
|
20240709,110700,489536750,27100,27100,27100,27100,34
|
|
20240709,110600,488615350,27100,27100,27100,27100,70
|
|
20240709,110500,486718350,27100,27100,27100,27100,21
|
|
20240709,110400,486149250,27100,27150,27150,27100,121
|
|
20240709,110300,482870050,27100,27100,27100,27100,0
|
|
20240709,110200,482870050,27100,27100,27100,27100,0
|
|
20240709,110100,482870050,27100,27100,27100,27100,0
|
|
20240709,110000,482870050,27100,27100,27100,27100,38
|
|
20240709,105900,481840250,27150,27150,27150,27150,5
|
|
20240709,105800,481704500,27150,27150,27150,27150,24
|
|
20240709,105700,481052900,27150,27150,27150,27150,8
|
|
20240709,105600,480835700,27150,27150,27150,27150,15
|
|
20240709,105500,480428450,27150,27100,27150,27100,15
|
|
20240709,105400,480021250,27150,27150,27150,27150,15
|
|
20240709,105300,479614000,27150,27150,27150,27150,25
|
|
20240709,105200,478935250,27150,27150,27150,27100,1145
|
|
20240709,105100,447905350,27150,27150,27150,27150,1828
|
|
20240709,105000,398275150,27150,27200,27200,27150,126
|
|
20240709,104900,394854000,27200,27150,27200,27150,55
|
|
20240709,104800,393360350,27200,27200,27200,27200,14
|
|
20240709,104700,392979550,27200,27200,27200,27200,9
|
|
20240709,104600,392734750,27150,27200,27200,27150,477
|
|
20240709,104500,379783000,27200,27200,27200,27200,1116
|
|
20240709,104400,349427800,27200,27250,27250,27200,51
|
|
20240709,104300,348040550,27200,27200,27200,27200,43
|
|
20240709,104200,346870950,27200,27200,27200,27200,21
|
|
20240709,104100,346299750,27200,27200,27200,27200,0
|
|
20240709,104000,346299750,27200,27200,27200,27200,40
|
|
20240709,103900,345211750,27200,27200,27200,27200,0
|
|
20240709,103800,345211750,27200,27250,27250,27200,98
|
|
20240709,103700,342544150,27200,27200,27200,27200,0
|
|
20240709,103600,342544150,27200,27200,27200,27200,0
|
|
20240709,103500,342544150,27200,27200,27200,27200,0
|
|
20240709,103400,342544150,27200,27200,27200,27200,74
|
|
20240709,103300,340531350,27200,27200,27200,27200,5
|
|
20240709,103200,340395350,27200,27200,27200,27200,3
|
|
20240709,103100,340313750,27200,27200,27200,27200,0
|
|
20240709,103000,340313750,27200,27200,27200,27200,53
|
|
20240709,102900,338872150,27200,27200,27200,27200,0
|
|
20240709,102800,338872150,27200,27200,27200,27200,0
|
|
20240709,102700,338872150,27200,27200,27200,27200,52
|
|
20240709,102600,337457750,27200,27200,27200,27200,3
|
|
20240709,102500,337376150,27200,27200,27200,27200,36
|
|
20240709,102400,336396950,27200,27200,27200,27200,28
|
|
20240709,102300,335635350,27200,27200,27200,27200,0
|
|
20240709,102200,335635350,27200,27250,27250,27200,272
|
|
20240709,102100,328235850,27250,27250,27250,27200,106
|
|
20240709,102000,325348700,27250,27250,27250,27200,35
|
|
20240709,101900,324396000,27200,27200,27200,27200,31
|
|
20240709,101800,323552800,27250,27200,27250,27200,38
|
|
20240709,101700,322518900,27250,27250,27250,27250,5
|
|
20240709,101600,322382650,27250,27250,27250,27250,526
|
|
20240709,101500,308049150,27250,27250,27250,27250,39
|
|
20240709,101400,306986400,27250,27250,27250,27250,147
|
|
20240709,101300,302980650,27250,27250,27300,27250,90
|
|
20240709,101200,300524800,27300,27300,27300,27250,23
|
|
20240709,101100,299897600,27300,27250,27300,27250,17
|
|
20240709,101000,299433850,27300,27300,27300,27300,449
|
|
20240709,100900,287176150,27350,27350,27350,27350,14
|
|
20240709,100800,286793250,27350,27350,27350,27350,1
|
|
20240709,100700,286765900,27350,27300,27350,27300,62
|
|
20240709,100600,285072150,27350,27350,27350,27350,9
|
|
20240709,100500,284826000,27300,27300,27350,27300,21
|
|
20240709,100400,284252450,27350,27350,27350,27300,32
|
|
20240709,100300,283377650,27350,27350,27350,27300,929
|
|
20240709,100200,257970000,27400,27400,27400,27400,5
|
|
20240709,100100,257833000,27400,27400,27400,27400,4
|
|
20240709,100000,257723400,27400,27400,27400,27350,63
|
|
20240709,095900,255999750,27400,27400,27400,27350,173
|
|
20240709,095800,251259950,27400,27400,27400,27350,49
|
|
20240709,095700,249918200,27400,27400,27400,27400,22
|
|
20240709,095600,249315400,27400,27400,27400,27400,33
|
|
20240709,095500,248411200,27400,27350,27400,27350,261
|
|
20240709,095400,241260200,27350,27400,27400,27350,33
|
|
20240709,095300,240357200,27350,27350,27400,27350,23
|
|
20240709,095200,239727900,27400,27350,27400,27350,13
|
|
20240709,095100,239372150,27400,27400,27400,27350,18
|
|
20240709,095000,238879400,27350,27350,27400,27350,35
|
|
20240709,094900,237921900,27400,27350,27400,27350,17
|
|
20240709,094800,237456600,27400,27400,27400,27400,9
|
|
20240709,094700,237210000,27400,27400,27400,27400,69
|
|
20240709,094600,235319400,27350,27400,27400,27350,32
|
|
20240709,094500,234443550,27400,27400,27400,27350,227
|
|
20240709,094400,228233750,27400,27400,27400,27400,91
|
|
20240709,094300,225740350,27400,27400,27400,27400,17
|
|
20240709,094200,225274550,27400,27400,27400,27400,23
|
|
20240709,094100,224644350,27400,27400,27400,27400,15
|
|
20240709,094000,224233350,27400,27400,27400,27400,264
|
|
20240709,093900,216999750,27400,27400,27400,27400,15
|
|
20240709,093800,216588750,27400,27400,27400,27400,0
|
|
20240709,093700,216588750,27400,27400,27450,27400,185
|
|
20240709,093600,211517000,27400,27400,27400,27350,739
|
|
20240709,093500,191270200,27450,27450,27450,27450,61
|
|
20240709,093400,189595750,27450,27450,27450,27400,251
|
|
20240709,093300,182706100,27450,27450,27450,27400,40
|
|
20240709,093200,181608600,27450,27450,27450,27450,36
|
|
20240709,093100,180620400,27450,27450,27450,27450,15
|
|
20240709,093000,180208650,27450,27450,27450,27450,42
|
|
20240709,092900,179055750,27400,27450,27450,27400,180
|
|
20240709,092800,174117550,27450,27450,27450,27450,25
|
|
20240709,092700,173431300,27450,27450,27450,27400,298
|
|
20240709,092600,165252100,27450,27450,27450,27450,135
|
|
20240709,092500,161546350,27450,27450,27450,27450,11
|
|
20240709,092400,161244400,27450,27450,27450,27450,34
|
|
20240709,092300,160311100,27450,27450,27450,27450,168
|
|
20240709,092200,155699500,27450,27450,27450,27450,175
|
|
20240709,092100,150895750,27450,27400,27450,27350,537
|
|
20240709,092000,136184800,27400,27400,27400,27400,131
|
|
20240709,091900,132595400,27400,27300,27400,27300,190
|
|
20240709,091800,127405050,27300,27300,27300,27250,255
|
|
20240709,091700,120454800,27300,27300,27300,27300,67
|
|
20240709,091600,118625700,27300,27300,27300,27300,43
|
|
20240709,091500,117451800,27250,27300,27300,27250,45
|
|
20240709,091400,116224950,27250,27250,27250,27250,33
|
|
20240709,091300,115325700,27300,27300,27300,27300,16
|
|
20240709,091200,114888900,27250,27250,27250,27250,0
|
|
20240709,091100,114888900,27250,27200,27250,27200,197
|
|
20240709,091000,109520700,27200,27200,27200,27200,122
|
|
20240709,090900,106202300,27250,27200,27250,27200,14
|
|
20240709,090800,105820900,27250,27250,27250,27250,97
|
|
20240709,090700,103177650,27300,27250,27300,27250,81
|
|
20240709,090600,100969550,27250,27350,27350,27250,171
|
|
20240709,090500,96300550,27350,27500,27500,27350,179
|
|
20240709,090400,91396000,27500,27350,27600,27350,440
|
|
20240709,090300,79304500,27350,27250,27350,27250,473
|
|
20240709,090200,66392650,27300,27250,27300,27250,109
|
|
20240709,090100,63419800,27250,27200,27300,27150,345
|
|
20240709,090000,54021550,27300,27050,27400,27050,1997
|