577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183400,1579908900,27900,27900,27900,27900,2038
|
|
20240718,183300,1579908900,27900,27900,27900,27900,0
|
|
20240718,183200,1579908900,27900,27900,27900,27900,0
|
|
20240718,183100,1579908900,27900,27900,27900,27900,0
|
|
20240718,183000,1579908900,27900,27900,27900,27900,0
|
|
20240718,182900,1579908900,27900,27900,27900,27900,0
|
|
20240718,182800,1579908900,27900,27900,27900,27900,0
|
|
20240718,182700,1579908900,27900,27900,27900,27900,0
|
|
20240718,182600,1579908900,27900,27900,27900,27900,0
|
|
20240718,182500,1579908900,27900,27900,27900,27900,0
|
|
20240718,182400,1579908900,27900,27900,27900,27900,0
|
|
20240718,182300,1579908900,27900,27900,27900,27900,0
|
|
20240718,182200,1579908900,27900,27900,27900,27900,0
|
|
20240718,182100,1579908900,27900,27900,27900,27900,0
|
|
20240718,182000,1579908900,27900,27900,27900,27900,0
|
|
20240718,181900,1579908900,27900,27900,27900,27900,0
|
|
20240718,181800,1579908900,27900,27900,27900,27900,0
|
|
20240718,181700,1579908900,27900,27900,27900,27900,0
|
|
20240718,181600,1579908900,27900,27900,27900,27900,0
|
|
20240718,181500,1579908900,27900,27900,27900,27900,0
|
|
20240718,181400,1579908900,27900,27900,27900,27900,0
|
|
20240718,181300,1579908900,27900,27900,27900,27900,0
|
|
20240718,181200,1579908900,27900,27900,27900,27900,0
|
|
20240718,181100,1579908900,27900,27900,27900,27900,0
|
|
20240718,181000,1579908900,27900,27900,27900,27900,0
|
|
20240718,180900,1579908900,27900,27900,27900,27900,0
|
|
20240718,180800,1579908900,27900,27900,27900,27900,0
|
|
20240718,180700,1579908900,27900,27900,27900,27900,0
|
|
20240718,180600,1579908900,27900,27900,27900,27900,0
|
|
20240718,180500,1579908900,27900,27900,27900,27900,0
|
|
20240718,180400,1579908900,27900,27900,27900,27900,2038
|
|
20240718,180300,1579908900,27900,27900,27900,27900,0
|
|
20240718,180200,1579908900,27900,27900,27900,27900,0
|
|
20240718,180100,1579908900,27900,27900,27900,27900,0
|
|
20240718,180000,1579908900,27900,27900,27900,27900,0
|
|
20240718,175900,1579908900,27900,27900,27900,27900,0
|
|
20240718,175800,1579908900,27900,27900,27900,27900,0
|
|
20240718,175700,1579908900,27900,27900,27900,27900,0
|
|
20240718,175600,1579908900,27900,27900,27900,27900,0
|
|
20240718,175500,1579908900,27900,27900,27900,27900,0
|
|
20240718,175400,1579908900,27900,27900,27900,27900,0
|
|
20240718,175300,1579908900,27900,27900,27900,27900,0
|
|
20240718,175200,1579908900,27900,27900,27900,27900,0
|
|
20240718,175100,1579908900,27900,27900,27900,27900,0
|
|
20240718,175000,1579908900,27900,27900,27900,27900,0
|
|
20240718,174900,1579908900,27900,27900,27900,27900,0
|
|
20240718,174800,1579908900,27900,27900,27900,27900,0
|
|
20240718,174700,1579908900,27900,27900,27900,27900,0
|
|
20240718,174600,1579908900,27900,27900,27900,27900,0
|
|
20240718,174500,1579908900,27900,27900,27900,27900,0
|
|
20240718,174400,1579908900,27900,27900,27900,27900,0
|
|
20240718,174300,1579908900,27900,27900,27900,27900,0
|
|
20240718,174200,1579908900,27900,27900,27900,27900,0
|
|
20240718,174100,1579908900,27900,27900,27900,27900,0
|
|
20240718,174000,1579908900,27900,27900,27900,27900,0
|
|
20240718,173900,1579908900,27900,27900,27900,27900,0
|
|
20240718,173800,1579908900,27900,27900,27900,27900,0
|
|
20240718,173700,1579908900,27900,27900,27900,27900,0
|
|
20240718,173600,1579908900,27900,27900,27900,27900,0
|
|
20240718,173500,1579908900,27900,27900,27900,27900,0
|
|
20240718,173400,1579908900,27900,27900,27900,27900,2038
|
|
20240718,173300,1579908900,27900,27900,27900,27900,0
|
|
20240718,173200,1579908900,27900,27900,27900,27900,0
|
|
20240718,173100,1579908900,27900,27900,27900,27900,0
|
|
20240718,173000,1579908900,27900,27900,27900,27900,0
|
|
20240718,172900,1579908900,27900,27900,27900,27900,0
|
|
20240718,172800,1579908900,27900,27900,27900,27900,0
|
|
20240718,172700,1579908900,27900,27900,27900,27900,0
|
|
20240718,172600,1579908900,27900,27900,27900,27900,0
|
|
20240718,172500,1579908900,27900,27900,27900,27900,0
|
|
20240718,172400,1579908900,27900,27900,27900,27900,0
|
|
20240718,172300,1579908900,27900,27900,27900,27900,0
|
|
20240718,172200,1579908900,27900,27900,27900,27900,0
|
|
20240718,172100,1579908900,27900,27900,27900,27900,0
|
|
20240718,172000,1579908900,27900,27900,27900,27900,0
|
|
20240718,171900,1579908900,27900,27900,27900,27900,0
|
|
20240718,171800,1579908900,27900,27900,27900,27900,0
|
|
20240718,171700,1579908900,27900,27900,27900,27900,0
|
|
20240718,171600,1579908900,27900,27900,27900,27900,0
|
|
20240718,171500,1579908900,27900,27900,27900,27900,0
|
|
20240718,171400,1579908900,27900,27900,27900,27900,0
|
|
20240718,171300,1579908900,27900,27900,27900,27900,0
|
|
20240718,171200,1579908900,27900,27900,27900,27900,0
|
|
20240718,171100,1579908900,27900,27900,27900,27900,0
|
|
20240718,171000,1579908900,27900,27900,27900,27900,0
|
|
20240718,170900,1579908900,27900,27900,27900,27900,0
|
|
20240718,170800,1579908900,27900,27900,27900,27900,0
|
|
20240718,170700,1579908900,27900,27900,27900,27900,0
|
|
20240718,170600,1579908900,27900,27900,27900,27900,0
|
|
20240718,170500,1579908900,27900,27900,27900,27900,0
|
|
20240718,170400,1579908900,27900,27900,27900,27900,2038
|
|
20240718,170300,1579908900,27900,27900,27900,27900,0
|
|
20240718,170200,1579908900,27900,27900,27900,27900,0
|
|
20240718,170100,1579908900,27900,27900,27900,27900,0
|
|
20240718,170000,1579908900,27900,27900,27900,27900,0
|
|
20240718,165900,1579908900,27900,27900,27900,27900,0
|
|
20240718,165800,1579908900,27900,27900,27900,27900,0
|
|
20240718,165700,1579908900,27900,27900,27900,27900,0
|
|
20240718,165600,1579908900,27900,27900,27900,27900,0
|
|
20240718,165500,1579908900,27900,27900,27900,27900,0
|
|
20240718,165400,1579908900,27900,27900,27900,27900,0
|
|
20240718,165300,1579908900,27900,27900,27900,27900,0
|
|
20240718,165200,1579908900,27900,27900,27900,27900,0
|
|
20240718,165100,1579908900,27900,27900,27900,27900,0
|
|
20240718,165000,1579908900,27900,27900,27900,27900,0
|
|
20240718,164900,1579908900,27900,27900,27900,27900,0
|
|
20240718,164800,1579908900,27900,27900,27900,27900,0
|
|
20240718,164700,1579908900,27900,27900,27900,27900,0
|
|
20240718,164600,1579908900,27900,27900,27900,27900,0
|
|
20240718,164500,1579908900,27900,27900,27900,27900,0
|
|
20240718,164400,1579908900,27900,27900,27900,27900,0
|
|
20240718,164300,1579908900,27900,27900,27900,27900,0
|
|
20240718,164200,1579908900,27900,27900,27900,27900,0
|
|
20240718,164100,1579908900,27900,27900,27900,27900,0
|
|
20240718,164000,1579908900,27900,27900,27900,27900,0
|
|
20240718,163900,1579908900,27900,27900,27900,27900,0
|
|
20240718,163800,1579908900,27900,27900,27900,27900,0
|
|
20240718,163700,1579908900,27900,27900,27900,27900,0
|
|
20240718,163600,1579908900,27900,27900,27900,27900,0
|
|
20240718,163500,1579908900,27900,27900,27900,27900,0
|
|
20240718,163400,1579908900,27900,27900,27900,27900,2038
|
|
20240718,163300,1579908900,27900,27900,27900,27900,0
|
|
20240718,163200,1579908900,27900,27900,27900,27900,0
|
|
20240718,163100,1579908900,27900,27900,27900,27900,0
|
|
20240718,163000,1579908900,27900,27900,27900,27900,0
|
|
20240718,162900,1579908900,27900,27900,27900,27900,0
|
|
20240718,162800,1579908900,27900,27900,27900,27900,0
|
|
20240718,162700,1579908900,27900,27900,27900,27900,0
|
|
20240718,162600,1579908900,27900,27900,27900,27900,0
|
|
20240718,162500,1579908900,27900,27900,27900,27900,0
|
|
20240718,162400,1579908900,27900,27900,27900,27900,0
|
|
20240718,162300,1579908900,27900,27900,27900,27900,0
|
|
20240718,162200,1579908900,27900,27900,27900,27900,0
|
|
20240718,162100,1579908900,27900,27900,27900,27900,0
|
|
20240718,162000,1579908900,27900,27900,27900,27900,0
|
|
20240718,161900,1579908900,27900,27900,27900,27900,0
|
|
20240718,161800,1579908900,27900,27900,27900,27900,0
|
|
20240718,161700,1579908900,27900,27900,27900,27900,0
|
|
20240718,161600,1579908900,27900,27900,27900,27900,0
|
|
20240718,161500,1579908900,27900,27900,27900,27900,0
|
|
20240718,161400,1579908900,27900,27900,27900,27900,0
|
|
20240718,161300,1579908900,27900,27900,27900,27900,0
|
|
20240718,161200,1579908900,27900,27900,27900,27900,0
|
|
20240718,161100,1579908900,27900,27900,27900,27900,0
|
|
20240718,161000,1579908900,27900,27900,27900,27900,0
|
|
20240718,160900,1579908900,27900,27900,27900,27900,0
|
|
20240718,160800,1579908900,27900,27900,27900,27900,0
|
|
20240718,160700,1579908900,27900,27900,27900,27900,0
|
|
20240718,160600,1579908900,27900,27900,27900,27900,0
|
|
20240718,160500,1579908900,27900,27900,27900,27900,0
|
|
20240718,160400,1579908900,27900,27900,27900,27900,2038
|
|
20240718,160300,1579908900,27900,27900,27900,27900,0
|
|
20240718,160200,1579908900,27900,27900,27900,27900,0
|
|
20240718,160100,1579908900,27900,27900,27900,27900,0
|
|
20240718,160000,1579908900,27900,27900,27900,27900,0
|
|
20240718,155900,1579908900,27900,27900,27900,27900,0
|
|
20240718,155800,1579908900,27900,27900,27900,27900,0
|
|
20240718,155700,1579908900,27900,27900,27900,27900,0
|
|
20240718,155600,1579908900,27900,27900,27900,27900,0
|
|
20240718,155500,1579908900,27900,27900,27900,27900,0
|
|
20240718,155400,1579908900,27900,27900,27900,27900,0
|
|
20240718,155300,1579908900,27900,27900,27900,27900,0
|
|
20240718,155200,1579908900,27900,27900,27900,27900,0
|
|
20240718,155100,1579908900,27900,27900,27900,27900,0
|
|
20240718,155000,1579908900,27900,27900,27900,27900,0
|
|
20240718,154900,1579908900,27900,27900,27900,27900,0
|
|
20240718,154800,1579908900,27900,27900,27900,27900,0
|
|
20240718,154700,1579908900,27900,27900,27900,27900,0
|
|
20240718,154600,1579908900,27900,27900,27900,27900,0
|
|
20240718,154500,1579908900,27900,27900,27900,27900,0
|
|
20240718,154400,1579908900,27900,27900,27900,27900,0
|
|
20240718,154300,1579908900,27900,27900,27900,27900,0
|
|
20240718,154200,1579908900,27900,27900,27900,27900,0
|
|
20240718,154100,1579908900,27900,27900,27900,27900,0
|
|
20240718,154000,1579908900,27900,27900,27900,27900,0
|
|
20240718,153900,1579908900,27900,27900,27900,27900,0
|
|
20240718,153800,1579908900,27900,27900,27900,27900,0
|
|
20240718,153700,1579908900,27900,27900,27900,27900,0
|
|
20240718,153600,1579908900,27900,27900,27900,27900,0
|
|
20240718,153500,1579908900,27900,27900,27900,27900,0
|
|
20240718,153400,1579908900,27900,27900,27900,27900,2038
|
|
20240718,153300,1579908900,27900,27900,27900,27900,0
|
|
20240718,153200,1579908900,27900,27900,27900,27900,0
|
|
20240718,153100,1579908900,27900,27900,27900,27900,0
|
|
20240718,153000,1579908900,27900,27900,27900,27900,2038
|
|
20240718,152900,1523048700,27850,27850,27850,27850,0
|
|
20240718,152800,1523048700,27850,27850,27850,27850,0
|
|
20240718,152700,1523048700,27850,27850,27850,27850,0
|
|
20240718,152600,1523048700,27850,27850,27850,27850,0
|
|
20240718,152500,1523048700,27850,27850,27850,27850,0
|
|
20240718,152400,1523048700,27850,27850,27850,27850,0
|
|
20240718,152300,1523048700,27850,27850,27850,27850,0
|
|
20240718,152200,1523048700,27850,27850,27850,27850,0
|
|
20240718,152100,1523048700,27850,27850,27850,27850,0
|
|
20240718,152000,1523048700,27850,27850,27850,27850,0
|
|
20240718,151900,1523048700,27850,27850,27850,27850,1
|
|
20240718,151800,1523020850,27900,27850,27900,27850,218
|
|
20240718,151700,1516948600,27900,27900,27900,27900,11
|
|
20240718,151600,1516641700,27900,27900,27900,27850,192
|
|
20240718,151500,1511292400,27850,27900,27900,27850,81
|
|
20240718,151400,1509034650,27900,27850,27900,27850,59
|
|
20240718,151300,1507389300,27850,27850,27850,27850,46
|
|
20240718,151200,1506108200,27900,27900,27900,27900,8
|
|
20240718,151100,1505885000,27900,27900,27900,27850,143
|
|
20240718,151000,1501897800,27900,27850,27900,27850,198
|
|
20240718,150900,1496380750,27900,27900,27900,27900,17
|
|
20240718,150800,1495906450,27900,27900,27900,27900,558
|
|
20240718,150700,1480338250,27850,27850,27900,27850,484
|
|
20240718,150600,1466858350,27900,27900,27900,27850,151
|
|
20240718,150500,1462650450,27850,27900,27900,27850,675
|
|
20240718,150400,1443847800,27900,27850,27900,27850,306
|
|
20240718,150300,1435322550,27850,27900,27900,27850,135
|
|
20240718,150200,1431561150,27850,27900,27900,27850,105
|
|
20240718,150100,1428636050,27900,27850,27900,27850,226
|
|
20240718,150000,1422339550,27850,27800,27850,27800,1320
|
|
20240718,145900,1385586050,27800,27800,27850,27800,86
|
|
20240718,145800,1383194700,27850,27800,27850,27800,92
|
|
20240718,145700,1380636000,27750,27750,27850,27750,133
|
|
20240718,145600,1376939250,27750,27750,27850,27750,120
|
|
20240718,145500,1373603250,27750,27850,27850,27750,73
|
|
20240718,145400,1371573200,27700,27850,27850,27700,140
|
|
20240718,145300,1367683100,27850,27750,27850,27750,269
|
|
20240718,145200,1360209400,27750,27750,27750,27750,52
|
|
20240718,145100,1358766400,27800,27700,27800,27700,105
|
|
20240718,145000,1355850400,27700,27700,27850,27700,77
|
|
20240718,144900,1353710600,27750,27700,27850,27700,312
|
|
20240718,144800,1345061400,27750,27850,27850,27750,127
|
|
20240718,144700,1341534050,27750,27800,27850,27750,302
|
|
20240718,144600,1333150350,27750,27750,27850,27750,365
|
|
20240718,144500,1323017600,27800,27750,27800,27750,56
|
|
20240718,144400,1321463150,27750,27750,27750,27700,74
|
|
20240718,144300,1319411150,27750,27700,27800,27700,114
|
|
20240718,144200,1316248150,27700,27750,27750,27700,31
|
|
20240718,144100,1315389400,27750,27800,27800,27700,133
|
|
20240718,144000,1311698350,27750,27750,27800,27750,52
|
|
20240718,143900,1310254800,27750,27800,27800,27750,97
|
|
20240718,143800,1307561900,27750,27700,27750,27650,101
|
|
20240718,143700,1304765050,27700,27750,27750,27700,91
|
|
20240718,143600,1302241300,27650,27700,27750,27650,97
|
|
20240718,143500,1299554100,27700,27700,27750,27700,176
|
|
20240718,143400,1294675150,27700,27700,27700,27650,256
|
|
20240718,143300,1287589450,27650,27650,27700,27650,154
|
|
20240718,143200,1283328800,27650,27700,27700,27650,100
|
|
20240718,143100,1280560300,27650,27700,27700,27650,69
|
|
20240718,143000,1278650500,27700,27650,27700,27650,126
|
|
20240718,142900,1275164000,27650,27600,27700,27600,157
|
|
20240718,142800,1270822650,27650,27650,27650,27600,184
|
|
20240718,142700,1265736550,27650,27650,27700,27600,976
|
|
20240718,142600,1238750300,27650,27650,27700,27650,104
|
|
20240718,142500,1235872500,27700,27650,27700,27650,128
|
|
20240718,142400,1232330600,27700,27750,27750,27700,598
|
|
20240718,142300,1215762800,27700,27650,27750,27650,195
|
|
20240718,142200,1210367500,27650,27650,27700,27650,238
|
|
20240718,142100,1203783600,27650,27700,27700,27650,95
|
|
20240718,142000,1201153650,27700,27650,27700,27650,35
|
|
20240718,141900,1200185650,27700,27700,27700,27650,758
|
|
20240718,141800,1179221800,27750,27700,27750,27700,1083
|
|
20240718,141700,1149220050,27750,27750,27750,27700,921
|
|
20240718,141600,1123666000,27750,27750,27800,27750,72
|
|
20240718,141500,1121666350,27800,27750,27800,27750,61
|
|
20240718,141400,1119973400,27700,27750,27750,27700,119
|
|
20240718,141300,1116674100,27750,27750,27800,27700,100
|
|
20240718,141200,1113896600,27800,27750,27800,27750,46
|
|
20240718,141100,1112620000,27700,27750,27800,27700,107
|
|
20240718,141000,1109651050,27750,27750,27800,27750,69
|
|
20240718,140900,1107735650,27750,27700,27750,27700,91
|
|
20240718,140800,1105214100,27800,27700,27800,27700,189
|
|
20240718,140700,1099972600,27700,27650,27700,27650,77
|
|
20240718,140600,1097841250,27700,27700,27700,27650,136
|
|
20240718,140500,1094076200,27700,27700,27750,27700,591
|
|
20240718,140400,1077702500,27750,27750,27750,27700,580
|
|
20240718,140300,1061634000,27700,27700,27750,27700,171
|
|
20240718,140200,1056893950,27700,27800,27800,27700,1573
|
|
20240718,140100,1013290700,27800,27800,27800,27750,92
|
|
20240718,140000,1010734600,27750,27850,27850,27750,1086
|
|
20240718,135900,980551250,27800,27850,27850,27800,126
|
|
20240718,135800,977045150,27800,27800,27850,27800,652
|
|
20240718,135700,958918950,27800,27750,27800,27750,72
|
|
20240718,135600,956918850,27800,27700,27850,27700,438
|
|
20240718,135500,944759600,27750,27750,27850,27750,76
|
|
20240718,135400,942649000,27850,27750,27850,27700,96
|
|
20240718,135300,939984700,27750,27750,27800,27700,250
|
|
20240718,135200,933055900,27800,27750,27850,27750,95
|
|
20240718,135100,930415950,27800,27750,27800,27750,74
|
|
20240718,135000,928361350,27750,27800,27850,27750,60
|
|
20240718,134900,926691900,27800,27800,27850,27800,86
|
|
20240718,134800,924299200,27850,27800,27850,27800,54
|
|
20240718,134700,922797600,27750,27800,27800,27750,58
|
|
20240718,134600,921187400,27800,27850,27900,27750,141
|
|
20240718,134500,917264600,27800,27850,27900,27750,115
|
|
20240718,134400,914067000,27800,27800,27800,27800,30
|
|
20240718,134300,913233000,27800,27900,27900,27800,79
|
|
20240718,134200,911031900,27800,27850,27900,27800,124
|
|
20240718,134100,907578000,27900,27900,27900,27900,41
|
|
20240718,134000,906434100,27900,27850,27900,27850,186
|
|
20240718,133900,901248300,27850,27900,27900,27850,94
|
|
20240718,133800,898627900,27850,27900,27900,27850,50
|
|
20240718,133700,897232950,27850,27850,27850,27850,300
|
|
20240718,133600,888877950,27850,27850,27850,27850,60
|
|
20240718,133500,887206950,27850,27850,27850,27850,59
|
|
20240718,133400,885563800,27850,27800,27850,27800,95
|
|
20240718,133300,882920250,27850,27800,27850,27800,55
|
|
20240718,133200,881389000,27800,27850,27850,27800,67
|
|
20240718,133100,879523100,27800,27800,27850,27800,919
|
|
20240718,133000,853973200,27800,27800,27850,27800,102
|
|
20240718,132900,851137000,27750,27800,27800,27750,100
|
|
20240718,132800,848359150,27800,27800,27800,27800,50
|
|
20240718,132700,846969150,27800,27800,27800,27800,74
|
|
20240718,132600,844911950,27750,27750,27750,27750,94
|
|
20240718,132500,842303450,27800,27800,27800,27800,65
|
|
20240718,132400,840496450,27850,27800,27850,27800,344
|
|
20240718,132300,830930750,27850,27900,27900,27850,212
|
|
20240718,132200,825026300,27900,27900,27900,27900,37
|
|
20240718,132100,823994000,27900,27850,27900,27850,104
|
|
20240718,132000,821094600,27900,27900,27900,27900,52
|
|
20240718,131900,819643800,27900,27900,27900,27900,58
|
|
20240718,131800,818025600,27850,27900,27900,27850,93
|
|
20240718,131700,815433100,27900,27900,27900,27900,74
|
|
20240718,131600,813368500,27800,27800,27800,27800,44
|
|
20240718,131500,812145300,27900,27900,27900,27900,104
|
|
20240718,131400,809243700,27900,27900,27900,27900,10
|
|
20240718,131300,808964700,27900,27800,27900,27800,83
|
|
20240718,131200,806653400,27900,27900,27900,27900,60
|
|
20240718,131100,804979400,27900,27850,27900,27850,84
|
|
20240718,131000,802637300,27850,27900,27900,27850,87
|
|
20240718,130900,800212200,27850,27900,27900,27850,64
|
|
20240718,130800,798426650,27900,27850,27900,27850,96
|
|
20240718,130700,795750450,27900,27900,27900,27900,41
|
|
20240718,130600,794606550,27900,27850,27900,27850,87
|
|
20240718,130500,792181300,27850,27900,27900,27850,70
|
|
20240718,130400,790229050,27850,27850,27850,27850,60
|
|
20240718,130300,788558050,27900,27900,27900,27900,67
|
|
20240718,130200,786688750,27850,27850,27850,27800,96
|
|
20240718,130100,784016650,27900,27850,27900,27850,77
|
|
20240718,130000,781869800,27800,27800,27900,27800,301
|
|
20240718,125900,773497100,27900,27900,27900,27900,52
|
|
20240718,125800,772046300,27900,27900,27900,27900,69
|
|
20240718,125700,770121200,27850,27800,27950,27800,104
|
|
20240718,125600,767222400,27850,27950,27950,27850,58
|
|
20240718,125500,765603300,27900,27800,27950,27800,99
|
|
20240718,125400,762838200,27800,27950,27950,27800,90
|
|
20240718,125300,760329300,27950,27950,27950,27950,0
|
|
20240718,125200,760329300,27950,27800,27950,27800,97
|
|
20240718,125100,757624600,27950,27950,27950,27950,58
|
|
20240718,125000,756003500,27800,27900,27950,27800,873
|
|
20240718,124900,731719100,27900,27850,27950,27850,95
|
|
20240718,124800,729068300,27950,27950,27950,27900,85
|
|
20240718,124700,726693800,27950,27900,27950,27900,69
|
|
20240718,124600,724766550,27900,27950,27950,27900,68
|
|
20240718,124500,722866850,27900,27950,27950,27900,82
|
|
20240718,124400,720576100,28000,27900,28000,27900,137
|
|
20240718,124300,716747100,28000,28000,28000,28000,10
|
|
20240718,124200,716467100,28000,27950,28000,27900,118
|
|
20240718,124100,713168500,27950,27950,27950,27950,76
|
|
20240718,124000,711044300,27950,27900,27950,27900,128
|
|
20240718,123900,707472200,27950,27950,27950,27950,58
|
|
20240718,123800,705851100,27900,27950,27950,27900,95
|
|
20240718,123700,703198050,27900,27950,27950,27900,72
|
|
20240718,123600,701186100,27950,27900,27950,27900,95
|
|
20240718,123500,698533050,27900,27950,27950,27900,48
|
|
20240718,123400,697191500,27950,27950,27950,27950,63
|
|
20240718,123300,695430650,27900,27950,27950,27900,84
|
|
20240718,123200,693085050,27950,27950,27950,27950,49
|
|
20240718,123100,691715500,27950,27950,27950,27950,0
|
|
20240718,123000,691715500,27950,27900,27950,27900,89
|
|
20240718,122900,689230150,27900,27950,27950,27900,61
|
|
20240718,122800,687525250,27950,27900,27950,27900,91
|
|
20240718,122700,684983950,28000,28000,28000,28000,54
|
|
20240718,122600,683471950,28000,28000,28000,28000,50
|
|
20240718,122500,682071950,27900,28000,28000,27900,94
|
|
20240718,122400,679444350,28000,28000,28000,28000,54
|
|
20240718,122300,677932350,27950,27950,27950,27950,58
|
|
20240718,122200,676311250,27850,27900,27950,27850,159
|
|
20240718,122100,671874600,27900,27950,27950,27900,49
|
|
20240718,122000,670505100,27900,27900,27900,27900,44
|
|
20240718,121900,669277500,27900,27950,27950,27900,53
|
|
20240718,121800,667796250,28000,28000,28000,28000,48
|
|
20240718,121700,666452250,28000,28000,28000,27850,106
|
|
20240718,121600,663490850,28000,27850,28000,27850,140
|
|
20240718,121500,659585850,28000,27950,28000,27950,64
|
|
20240718,121400,657794250,27900,28000,28000,27900,103
|
|
20240718,121300,654914550,28000,28000,28000,28000,51
|
|
20240718,121200,653486550,28000,27900,28000,27900,98
|
|
20240718,121100,650748650,28000,28000,28000,28000,43
|
|
20240718,121000,649544650,27900,27900,27900,27900,0
|
|
20240718,120900,649544650,27900,27900,27900,27900,93
|
|
20240718,120800,646949950,28000,27950,28000,27950,70
|
|
20240718,120700,644990750,27950,27950,27950,27950,60
|
|
20240718,120600,643313750,27950,28000,28000,27950,70
|
|
20240718,120500,641354500,28000,27950,28000,27950,63
|
|
20240718,120400,639591150,28000,27900,28000,27900,104
|
|
20240718,120300,636683450,28000,28000,28000,28000,40
|
|
20240718,120200,635563450,28000,27900,28000,27900,62
|
|
20240718,120100,633829450,27900,27950,28000,27900,108
|
|
20240718,120000,630810200,28000,28000,28000,28000,166
|
|
20240718,115900,626162200,28000,28000,28000,28000,5
|
|
20240718,115800,626022200,28000,27850,28000,27850,106
|
|
20240718,115700,623060800,28000,27950,28000,27950,832
|
|
20240718,115600,599784750,27950,27850,27950,27850,845
|
|
20240718,115500,576171400,27950,27900,27950,27900,68
|
|
20240718,115400,574272450,27950,27950,27950,27950,60
|
|
20240718,115300,572595450,27950,27950,27950,27900,79
|
|
20240718,115200,570389600,27950,27950,27950,27950,55
|
|
20240718,115100,568852350,27900,27900,27900,27900,62
|
|
20240718,115000,567122550,27900,28000,28000,27900,78
|
|
20240718,114900,564942650,28000,27850,28000,27850,566
|
|
20240718,114800,549169650,27900,27900,27900,27900,44
|
|
20240718,114700,547942050,28000,28000,28000,28000,47
|
|
20240718,114600,546626050,28000,27950,28000,27950,70
|
|
20240718,114500,544666750,27900,27900,27900,27900,66
|
|
20240718,114400,542825350,27950,27900,27950,27900,97
|
|
20240718,114300,540116600,27950,27950,27950,27950,43
|
|
20240718,114200,538914750,27850,28000,28000,27850,94
|
|
20240718,114100,536289350,27950,27950,27950,27950,65
|
|
20240718,114000,534472600,27950,27900,28000,27900,110
|
|
20240718,113900,531397050,28000,28000,28000,27950,96
|
|
20240718,113800,528710450,28000,28000,28000,28000,55
|
|
20240718,113700,527170450,27900,28000,28000,27900,78
|
|
20240718,113600,524990750,28000,28000,28000,28000,0
|
|
20240718,113500,524990750,28000,28000,28000,28000,66
|
|
20240718,113400,523142750,27850,27900,28000,27850,131
|
|
20240718,113300,519486350,27900,28000,28000,27900,104
|
|
20240718,113200,516579350,28000,27900,28000,27900,118
|
|
20240718,113100,513280750,28000,28000,28000,28000,62
|
|
20240718,113000,511544750,28000,28000,28000,28000,51
|
|
20240718,112900,510116750,27900,27950,28000,27900,227
|
|
20240718,112800,503777650,28000,28000,28000,28000,49
|
|
20240718,112700,502405650,27900,27900,27900,27900,393
|
|
20240718,112600,491440950,28000,27900,28000,27900,108
|
|
20240718,112500,488421250,28050,28000,28050,28000,290
|
|
20240718,112400,480299050,28000,27950,28000,27950,121
|
|
20240718,112300,476914300,28000,28000,28000,28000,59
|
|
20240718,112200,475262300,28000,28000,28000,28000,85
|
|
20240718,112100,472882300,27950,27950,27950,27950,44
|
|
20240718,112000,471652500,28050,28050,28050,28050,49
|
|
20240718,111900,470278050,28050,27950,28050,27950,65
|
|
20240718,111800,468459000,27900,28000,28050,27900,115
|
|
20240718,111700,465239100,28000,28000,28000,28000,48
|
|
20240718,111600,463895100,27900,27950,27950,27900,48
|
|
20240718,111500,462553700,28050,28050,28050,28050,63
|
|
20240718,111400,460786550,28050,28000,28050,28000,65
|
|
20240718,111300,458964300,28050,27900,28050,27900,91
|
|
20240718,111200,456418200,28050,27950,28050,27950,148
|
|
20240718,111100,452276600,28050,28050,28050,28050,57
|
|
20240718,111000,450677750,27950,28050,28050,27950,94
|
|
20240718,110900,448045450,28050,28050,28050,28050,49
|
|
20240718,110800,446671000,28050,27900,28050,27900,95
|
|
20240718,110700,444012850,28050,28050,28050,28050,48
|
|
20240718,110600,442666450,27950,27950,27950,27950,59
|
|
20240718,110500,441017400,27950,28050,28050,27950,82
|
|
20240718,110400,438720100,28000,28000,28000,28000,6
|
|
20240718,110300,438552100,28000,27950,28000,27950,68
|
|
20240718,110200,436648150,28050,27950,28050,27950,86
|
|
20240718,110100,434240750,28050,28050,28050,28050,62
|
|
20240718,110000,432501650,28000,28000,28000,28000,91
|
|
20240718,105900,429953650,28050,28050,28050,28050,56
|
|
20240718,105800,428382850,28000,28000,28000,28000,47
|
|
20240718,105700,427066850,27950,28050,28050,27950,90
|
|
20240718,105600,424546750,28050,28000,28050,27950,151
|
|
20240718,105500,420319150,28050,27950,28050,27950,61
|
|
20240718,105400,418608200,27950,27950,27950,27950,44
|
|
20240718,105300,417378400,28050,27950,28050,27950,66
|
|
20240718,105200,415528100,28050,28000,28050,28000,80
|
|
20240718,105100,413286150,28000,28000,28000,28000,203
|
|
20240718,105000,407602150,28000,28000,28000,28000,38
|
|
20240718,104900,406538150,28000,28000,28000,28000,1051
|
|
20240718,104800,377110150,28000,28000,28000,28000,651
|
|
20240718,104700,358882150,28000,28000,28000,28000,47
|
|
20240718,104600,357566150,28000,28000,28000,28000,70
|
|
20240718,104500,355606150,28000,28000,28000,28000,40
|
|
20240718,104400,354486150,28000,28000,28000,28000,61
|
|
20240718,104300,352778150,27950,27950,27950,27950,1
|
|
20240718,104200,352750200,28000,28000,28000,28000,45
|
|
20240718,104100,351490200,28000,28000,28000,28000,48
|
|
20240718,104000,350146200,28000,28000,28000,28000,60
|
|
20240718,103900,348466200,28000,28000,28000,28000,41
|
|
20240718,103800,347318200,28000,27950,28000,27950,181
|
|
20240718,103700,342256700,27950,28000,28000,27950,52
|
|
20240718,103600,340800750,28000,28000,28000,28000,60
|
|
20240718,103500,339120750,28000,28000,28000,28000,43
|
|
20240718,103400,337916750,28000,28000,28000,28000,156
|
|
20240718,103300,333548750,28000,28000,28000,28000,0
|
|
20240718,103200,333548750,28000,28000,28000,28000,108
|
|
20240718,103100,330524750,27950,27950,27950,27950,10
|
|
20240718,103000,330245250,28000,28000,28000,28000,42
|
|
20240718,102900,329069250,28000,27950,28000,27950,57
|
|
20240718,102800,327473300,28000,28000,28000,28000,54
|
|
20240718,102700,325961300,27950,28000,28000,27950,792
|
|
20240718,102600,303822000,28050,27950,28050,27950,408
|
|
20240718,102500,292413200,28000,28000,28000,28000,80
|
|
20240718,102400,290173200,28000,28000,28050,28000,89
|
|
20240718,102300,287678500,28000,28050,28050,28000,87
|
|
20240718,102200,285239800,28050,28050,28050,28050,0
|
|
20240718,102100,285239800,28050,28050,28050,28050,94
|
|
20240718,102000,282603100,27950,27950,27950,27950,0
|
|
20240718,101900,282603100,27950,28000,28050,27950,115
|
|
20240718,101800,279380650,28050,28050,28050,28050,52
|
|
20240718,101700,277922050,28050,28000,28050,28000,58
|
|
20240718,101600,276295400,28050,28050,28050,28050,43
|
|
20240718,101500,275089250,28050,28000,28050,28000,161
|
|
20240718,101400,270578150,28000,28050,28050,28000,294
|
|
20240718,101300,262343550,28050,28000,28050,28000,74
|
|
20240718,101200,260269550,28050,28050,28050,28050,67
|
|
20240718,101100,258390200,28050,28050,28050,28050,0
|
|
20240718,101000,258390200,28050,28050,28050,28050,50
|
|
20240718,100900,256987700,28000,28000,28000,28000,88
|
|
20240718,100800,254523700,28050,28050,28050,28050,46
|
|
20240718,100700,253233400,28050,28050,28050,28050,44
|
|
20240718,100600,251999200,27950,28000,28000,27950,102
|
|
20240718,100500,249145850,27950,28000,28000,27950,82
|
|
20240718,100400,246849900,28000,28050,28050,28000,68
|
|
20240718,100300,244943150,28000,28000,28050,28000,132
|
|
20240718,100200,241244750,28000,28000,28000,28000,51
|
|
20240718,100100,239816750,28000,28000,28000,28000,43
|
|
20240718,100000,238612750,28000,28050,28050,28000,163
|
|
20240718,095900,234045500,28000,28050,28050,28000,105
|
|
20240718,095800,231105250,28050,28050,28050,28050,47
|
|
20240718,095700,229786900,28050,28050,28050,28050,67
|
|
20240718,095600,227907550,28050,28050,28050,28050,48
|
|
20240718,095500,226561150,28000,28050,28050,28000,202
|
|
20240718,095400,220902550,28000,28050,28050,28000,47
|
|
20240718,095300,219584250,28000,28050,28050,28000,68
|
|
20240718,095200,217677200,28050,28050,28050,28050,50
|
|
20240718,095100,216274700,28000,28050,28050,28000,62
|
|
20240718,095000,214535900,28050,28050,28050,28050,69
|
|
20240718,094900,212600450,28050,28050,28050,28050,49
|
|
20240718,094800,211226000,28000,28000,28000,28000,241
|
|
20240718,094700,204478000,28050,28050,28050,28050,70
|
|
20240718,094600,202514500,28050,28050,28050,28050,90
|
|
20240718,094500,199990000,28050,28050,28050,28050,62
|
|
20240718,094400,198250900,28050,28050,28050,28000,191
|
|
20240718,094300,192893400,28050,28000,28050,28000,49
|
|
20240718,094200,191519150,28050,28050,28050,28050,64
|
|
20240718,094100,189723950,28050,28050,28050,28050,50
|
|
20240718,094000,188321450,28050,28000,28050,28000,158
|
|
20240718,093900,183891800,28000,28000,28000,28000,68
|
|
20240718,093800,181987800,27950,28000,28000,27950,56
|
|
20240718,093700,180419850,28000,28000,28000,28000,155
|
|
20240718,093600,176079850,28000,28000,28000,28000,281
|
|
20240718,093500,168211850,28000,28000,28000,28000,48
|
|
20240718,093400,166867850,28000,28000,28000,28000,52
|
|
20240718,093300,165411850,28000,28000,28000,28000,39
|
|
20240718,093200,164319850,27950,28000,28000,27950,123
|
|
20240718,093100,160878600,28000,28000,28000,28000,39
|
|
20240718,093000,159786600,28000,28000,28000,28000,61
|
|
20240718,092900,158078600,28000,27950,28000,27950,113
|
|
20240718,092800,154917600,28000,28000,28000,28000,41
|
|
20240718,092700,153769600,27950,27950,27950,27950,0
|
|
20240718,092600,153769600,27950,27950,27950,27950,83
|
|
20240718,092500,151449750,27950,27950,27950,27950,136
|
|
20240718,092400,147648550,27950,27900,27950,27900,88
|
|
20240718,092300,145191300,27950,27950,27950,27950,72
|
|
20240718,092200,143178900,27950,27950,28000,27950,76
|
|
20240718,092100,141052700,27900,27800,28000,27800,460
|
|
20240718,092000,128213650,27800,27800,27800,27800,71
|
|
20240718,091900,126239850,27800,27800,27800,27800,53
|
|
20240718,091800,124766450,27750,27750,27800,27750,113
|
|
20240718,091700,121628200,27750,27900,27900,27750,397
|
|
20240718,091600,110591200,27800,27750,27800,27750,276
|
|
20240718,091500,102918650,27750,27800,27800,27750,66
|
|
20240718,091400,101086950,27800,27700,27800,27700,75
|
|
20240718,091300,99003950,27700,27750,27800,27700,299
|
|
20240718,091200,90713600,27750,27750,27800,27750,150
|
|
20240718,091100,86548300,27700,27800,27800,27700,81
|
|
20240718,091000,84299500,27800,27800,27800,27800,52
|
|
20240718,090900,82853900,27700,27650,27800,27650,152
|
|
20240718,090800,78642800,27650,27700,27700,27650,429
|
|
20240718,090700,66774150,27700,27800,27800,27700,109
|
|
20240718,090600,63750250,27700,27800,27800,27700,323
|
|
20240718,090500,54796150,27750,27750,27750,27750,183
|
|
20240718,090400,49717900,27800,27800,27800,27750,243
|
|
20240718,090300,42972200,27800,27800,27900,27750,312
|
|
20240718,090200,34302050,27900,27800,27900,27750,173
|
|
20240718,090100,29487800,27900,28000,28000,27800,141
|
|
20240718,090000,25551600,28050,27800,28050,27800,917
|