577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,183400,3930473350,28300,28300,28300,28300,4159
|
|
20240806,183300,3930473350,28300,28300,28300,28300,0
|
|
20240806,183200,3930473350,28300,28300,28300,28300,0
|
|
20240806,183100,3930473350,28300,28300,28300,28300,0
|
|
20240806,183000,3930473350,28300,28300,28300,28300,0
|
|
20240806,182900,3930473350,28300,28300,28300,28300,0
|
|
20240806,182800,3930473350,28300,28300,28300,28300,0
|
|
20240806,182700,3930473350,28300,28300,28300,28300,0
|
|
20240806,182600,3930473350,28300,28300,28300,28300,0
|
|
20240806,182500,3930473350,28300,28300,28300,28300,0
|
|
20240806,182400,3930473350,28300,28300,28300,28300,0
|
|
20240806,182300,3930473350,28300,28300,28300,28300,0
|
|
20240806,182200,3930473350,28300,28300,28300,28300,0
|
|
20240806,182100,3930473350,28300,28300,28300,28300,0
|
|
20240806,182000,3930473350,28300,28300,28300,28300,0
|
|
20240806,181900,3930473350,28300,28300,28300,28300,0
|
|
20240806,181800,3930473350,28300,28300,28300,28300,0
|
|
20240806,181700,3930473350,28300,28300,28300,28300,0
|
|
20240806,181600,3930473350,28300,28300,28300,28300,0
|
|
20240806,181500,3930473350,28300,28300,28300,28300,0
|
|
20240806,181400,3930473350,28300,28300,28300,28300,0
|
|
20240806,181300,3930473350,28300,28300,28300,28300,0
|
|
20240806,181200,3930473350,28300,28300,28300,28300,0
|
|
20240806,181100,3930473350,28300,28300,28300,28300,0
|
|
20240806,181000,3930473350,28300,28300,28300,28300,0
|
|
20240806,180900,3930473350,28300,28300,28300,28300,0
|
|
20240806,180800,3930473350,28300,28300,28300,28300,0
|
|
20240806,180700,3930473350,28300,28300,28300,28300,0
|
|
20240806,180600,3930473350,28300,28300,28300,28300,0
|
|
20240806,180500,3930473350,28300,28300,28300,28300,0
|
|
20240806,180400,3930473350,28300,28300,28300,28300,4159
|
|
20240806,180300,3930473350,28300,28300,28300,28300,0
|
|
20240806,180200,3930473350,28300,28300,28300,28300,0
|
|
20240806,180100,3930473350,28300,28300,28300,28300,0
|
|
20240806,180000,3930473350,28300,28300,28300,28300,0
|
|
20240806,175900,3930473350,28300,28300,28300,28300,0
|
|
20240806,175800,3930473350,28300,28300,28300,28300,0
|
|
20240806,175700,3930473350,28300,28300,28300,28300,0
|
|
20240806,175600,3930473350,28300,28300,28300,28300,0
|
|
20240806,175500,3930473350,28300,28300,28300,28300,0
|
|
20240806,175400,3930473350,28300,28300,28300,28300,0
|
|
20240806,175300,3930473350,28300,28300,28300,28300,0
|
|
20240806,175200,3930473350,28300,28300,28300,28300,0
|
|
20240806,175100,3930473350,28300,28300,28300,28300,0
|
|
20240806,175000,3930473350,28300,28300,28300,28300,0
|
|
20240806,174900,3930473350,28300,28300,28300,28300,0
|
|
20240806,174800,3930473350,28300,28300,28300,28300,0
|
|
20240806,174700,3930473350,28300,28300,28300,28300,0
|
|
20240806,174600,3930473350,28300,28300,28300,28300,0
|
|
20240806,174500,3930473350,28300,28300,28300,28300,0
|
|
20240806,174400,3930473350,28300,28300,28300,28300,0
|
|
20240806,174300,3930473350,28300,28300,28300,28300,0
|
|
20240806,174200,3930473350,28300,28300,28300,28300,0
|
|
20240806,174100,3930473350,28300,28300,28300,28300,0
|
|
20240806,174000,3930473350,28300,28300,28300,28300,0
|
|
20240806,173900,3930473350,28300,28300,28300,28300,0
|
|
20240806,173800,3930473350,28300,28300,28300,28300,0
|
|
20240806,173700,3930473350,28300,28300,28300,28300,0
|
|
20240806,173600,3930473350,28300,28300,28300,28300,0
|
|
20240806,173500,3930473350,28300,28300,28300,28300,0
|
|
20240806,173400,3930473350,28300,28300,28300,28300,4159
|
|
20240806,173300,3930473350,28300,28300,28300,28300,0
|
|
20240806,173200,3930473350,28300,28300,28300,28300,0
|
|
20240806,173100,3930473350,28300,28300,28300,28300,0
|
|
20240806,173000,3930473350,28300,28300,28300,28300,0
|
|
20240806,172900,3930473350,28300,28300,28300,28300,0
|
|
20240806,172800,3930473350,28300,28300,28300,28300,0
|
|
20240806,172700,3930473350,28300,28300,28300,28300,0
|
|
20240806,172600,3930473350,28300,28300,28300,28300,0
|
|
20240806,172500,3930473350,28300,28300,28300,28300,0
|
|
20240806,172400,3930473350,28300,28300,28300,28300,0
|
|
20240806,172300,3930473350,28300,28300,28300,28300,0
|
|
20240806,172200,3930473350,28300,28300,28300,28300,0
|
|
20240806,172100,3930473350,28300,28300,28300,28300,0
|
|
20240806,172000,3930473350,28300,28300,28300,28300,0
|
|
20240806,171900,3930473350,28300,28300,28300,28300,0
|
|
20240806,171800,3930473350,28300,28300,28300,28300,0
|
|
20240806,171700,3930473350,28300,28300,28300,28300,0
|
|
20240806,171600,3930473350,28300,28300,28300,28300,0
|
|
20240806,171500,3930473350,28300,28300,28300,28300,0
|
|
20240806,171400,3930473350,28300,28300,28300,28300,0
|
|
20240806,171300,3930473350,28300,28300,28300,28300,0
|
|
20240806,171200,3930473350,28300,28300,28300,28300,0
|
|
20240806,171100,3930473350,28300,28300,28300,28300,0
|
|
20240806,171000,3930473350,28300,28300,28300,28300,0
|
|
20240806,170900,3930473350,28300,28300,28300,28300,0
|
|
20240806,170800,3930473350,28300,28300,28300,28300,0
|
|
20240806,170700,3930473350,28300,28300,28300,28300,0
|
|
20240806,170600,3930473350,28300,28300,28300,28300,0
|
|
20240806,170500,3930473350,28300,28300,28300,28300,0
|
|
20240806,170400,3930473350,28300,28300,28300,28300,4159
|
|
20240806,170300,3930473350,28300,28300,28300,28300,0
|
|
20240806,170200,3930473350,28300,28300,28300,28300,0
|
|
20240806,170100,3930473350,28300,28300,28300,28300,0
|
|
20240806,170000,3930473350,28300,28300,28300,28300,0
|
|
20240806,165900,3930473350,28300,28300,28300,28300,0
|
|
20240806,165800,3930473350,28300,28300,28300,28300,0
|
|
20240806,165700,3930473350,28300,28300,28300,28300,0
|
|
20240806,165600,3930473350,28300,28300,28300,28300,0
|
|
20240806,165500,3930473350,28300,28300,28300,28300,0
|
|
20240806,165400,3930473350,28300,28300,28300,28300,0
|
|
20240806,165300,3930473350,28300,28300,28300,28300,0
|
|
20240806,165200,3930473350,28300,28300,28300,28300,0
|
|
20240806,165100,3930473350,28300,28300,28300,28300,0
|
|
20240806,165000,3930473350,28300,28300,28300,28300,0
|
|
20240806,164900,3930473350,28300,28300,28300,28300,0
|
|
20240806,164800,3930473350,28300,28300,28300,28300,0
|
|
20240806,164700,3930473350,28300,28300,28300,28300,0
|
|
20240806,164600,3930473350,28300,28300,28300,28300,0
|
|
20240806,164500,3930473350,28300,28300,28300,28300,0
|
|
20240806,164400,3930473350,28300,28300,28300,28300,0
|
|
20240806,164300,3930473350,28300,28300,28300,28300,0
|
|
20240806,164200,3930473350,28300,28300,28300,28300,0
|
|
20240806,164100,3930473350,28300,28300,28300,28300,0
|
|
20240806,164000,3930473350,28300,28300,28300,28300,0
|
|
20240806,163900,3930473350,28300,28300,28300,28300,0
|
|
20240806,163800,3930473350,28300,28300,28300,28300,0
|
|
20240806,163700,3930473350,28300,28300,28300,28300,0
|
|
20240806,163600,3930473350,28300,28300,28300,28300,0
|
|
20240806,163500,3930473350,28300,28300,28300,28300,0
|
|
20240806,163400,3930473350,28300,28300,28300,28300,4159
|
|
20240806,163300,3930473350,28300,28300,28300,28300,0
|
|
20240806,163200,3930473350,28300,28300,28300,28300,0
|
|
20240806,163100,3930473350,28300,28300,28300,28300,0
|
|
20240806,163000,3930473350,28300,28300,28300,28300,0
|
|
20240806,162900,3930473350,28300,28300,28300,28300,0
|
|
20240806,162800,3930473350,28300,28300,28300,28300,0
|
|
20240806,162700,3930473350,28300,28300,28300,28300,0
|
|
20240806,162600,3930473350,28300,28300,28300,28300,0
|
|
20240806,162500,3930473350,28300,28300,28300,28300,0
|
|
20240806,162400,3930473350,28300,28300,28300,28300,0
|
|
20240806,162300,3930473350,28300,28300,28300,28300,0
|
|
20240806,162200,3930473350,28300,28300,28300,28300,0
|
|
20240806,162100,3930473350,28300,28300,28300,28300,0
|
|
20240806,162000,3930473350,28300,28300,28300,28300,0
|
|
20240806,161900,3930473350,28300,28300,28300,28300,0
|
|
20240806,161800,3930473350,28300,28300,28300,28300,0
|
|
20240806,161700,3930473350,28300,28300,28300,28300,0
|
|
20240806,161600,3930473350,28300,28300,28300,28300,0
|
|
20240806,161500,3930473350,28300,28300,28300,28300,0
|
|
20240806,161400,3930473350,28300,28300,28300,28300,0
|
|
20240806,161300,3930473350,28300,28300,28300,28300,0
|
|
20240806,161200,3930473350,28300,28300,28300,28300,0
|
|
20240806,161100,3930473350,28300,28300,28300,28300,0
|
|
20240806,161000,3930473350,28300,28300,28300,28300,0
|
|
20240806,160900,3930473350,28300,28300,28300,28300,0
|
|
20240806,160800,3930473350,28300,28300,28300,28300,0
|
|
20240806,160700,3930473350,28300,28300,28300,28300,0
|
|
20240806,160600,3930473350,28300,28300,28300,28300,0
|
|
20240806,160500,3930473350,28300,28300,28300,28300,0
|
|
20240806,160400,3930473350,28300,28300,28300,28300,4159
|
|
20240806,160300,3930473350,28300,28300,28300,28300,0
|
|
20240806,160200,3930473350,28300,28300,28300,28300,0
|
|
20240806,160100,3930473350,28300,28300,28300,28300,0
|
|
20240806,160000,3930473350,28300,28300,28300,28300,0
|
|
20240806,155900,3930473350,28300,28300,28300,28300,0
|
|
20240806,155800,3930473350,28300,28300,28300,28300,0
|
|
20240806,155700,3930473350,28300,28300,28300,28300,0
|
|
20240806,155600,3930473350,28300,28300,28300,28300,0
|
|
20240806,155500,3930473350,28300,28300,28300,28300,0
|
|
20240806,155400,3930473350,28300,28300,28300,28300,0
|
|
20240806,155300,3930473350,28300,28300,28300,28300,0
|
|
20240806,155200,3930473350,28300,28300,28300,28300,0
|
|
20240806,155100,3930473350,28300,28300,28300,28300,0
|
|
20240806,155000,3930473350,28300,28300,28300,28300,0
|
|
20240806,154900,3930473350,28300,28300,28300,28300,0
|
|
20240806,154800,3930473350,28300,28300,28300,28300,0
|
|
20240806,154700,3930473350,28300,28300,28300,28300,0
|
|
20240806,154600,3930473350,28300,28300,28300,28300,0
|
|
20240806,154500,3930473350,28300,28300,28300,28300,0
|
|
20240806,154400,3930473350,28300,28300,28300,28300,0
|
|
20240806,154300,3930473350,28300,28300,28300,28300,0
|
|
20240806,154200,3930473350,28300,28300,28300,28300,0
|
|
20240806,154100,3930473350,28300,28300,28300,28300,0
|
|
20240806,154000,3930473350,28300,28300,28300,28300,0
|
|
20240806,153900,3930473350,28300,28300,28300,28300,0
|
|
20240806,153800,3930473350,28300,28300,28300,28300,0
|
|
20240806,153700,3930473350,28300,28300,28300,28300,0
|
|
20240806,153600,3930473350,28300,28300,28300,28300,0
|
|
20240806,153500,3930473350,28300,28300,28300,28300,0
|
|
20240806,153400,3930473350,28300,28300,28300,28300,4159
|
|
20240806,153300,3930473350,28300,28300,28300,28300,0
|
|
20240806,153200,3930473350,28300,28300,28300,28300,0
|
|
20240806,153100,3930473350,28300,28300,28300,28300,0
|
|
20240806,153000,3930473350,28300,28300,28300,28300,4159
|
|
20240806,152900,3812773650,28300,28300,28300,28300,0
|
|
20240806,152800,3812773650,28300,28300,28300,28300,0
|
|
20240806,152700,3812773650,28300,28300,28300,28300,0
|
|
20240806,152600,3812773650,28300,28300,28300,28300,0
|
|
20240806,152500,3812773650,28300,28300,28300,28300,0
|
|
20240806,152400,3812773650,28300,28300,28300,28300,0
|
|
20240806,152300,3812773650,28300,28300,28300,28300,0
|
|
20240806,152200,3812773650,28300,28300,28300,28300,0
|
|
20240806,152100,3812773650,28300,28300,28300,28300,0
|
|
20240806,152000,3812773650,28300,28300,28300,28300,0
|
|
20240806,151900,3812773650,28300,28200,28300,28200,371
|
|
20240806,151800,3802292200,28300,28250,28300,28200,542
|
|
20240806,151700,3786980100,28150,28300,28300,28100,497
|
|
20240806,151600,3772964100,28300,28300,28300,28200,181
|
|
20240806,151500,3767841900,28300,28200,28300,28200,798
|
|
20240806,151400,3745258600,28300,28200,28300,28200,119
|
|
20240806,151300,3741892700,28300,28300,28300,28250,136
|
|
20240806,151200,3738045100,28300,28250,28300,28200,231
|
|
20240806,151100,3731520650,28250,28250,28300,28250,278
|
|
20240806,151000,3723665850,28250,28050,28250,28050,1058
|
|
20240806,150900,3693825950,28150,28100,28200,28100,5070
|
|
20240806,150800,3551038300,28100,28050,28100,28050,246
|
|
20240806,150700,3544132750,28100,28100,28100,28100,126
|
|
20240806,150600,3540592150,28100,28100,28100,28050,124
|
|
20240806,150500,3537107800,28100,28100,28100,28050,596
|
|
20240806,150400,3520380300,28100,28050,28100,28050,354
|
|
20240806,150300,3510442900,28050,28100,28100,28050,212
|
|
20240806,150200,3504485750,28100,28100,28100,28050,131
|
|
20240806,150100,3500804750,28100,28100,28100,28100,155
|
|
20240806,150000,3496449250,28100,28100,28100,28050,78
|
|
20240806,145900,3494257500,28100,28050,28100,28050,347
|
|
20240806,145800,3484507050,28100,28000,28100,28000,2174
|
|
20240806,145700,3423521300,28050,28050,28050,28000,144
|
|
20240806,145600,3419482150,28050,28050,28050,28000,139
|
|
20240806,145500,3415583250,28050,28050,28050,28050,184
|
|
20240806,145400,3410422050,28050,28050,28050,28000,211
|
|
20240806,145300,3404503600,28050,28050,28050,28000,179
|
|
20240806,145200,3399482700,28050,28050,28050,28050,515
|
|
20240806,145100,3385036950,28050,28050,28050,28000,140
|
|
20240806,145000,3381110000,28050,28050,28050,28000,152
|
|
20240806,144900,3376846500,28050,28000,28050,28000,3793
|
|
20240806,144800,3270639250,28000,28000,28000,27950,487
|
|
20240806,144700,3257022000,28000,28000,28000,28000,125
|
|
20240806,144600,3253522000,27950,28000,28000,27950,149
|
|
20240806,144500,3249350050,28000,28000,28000,27950,65
|
|
20240806,144400,3247530100,28000,28000,28000,28000,146
|
|
20240806,144300,3243442100,27950,28000,28000,27950,158
|
|
20240806,144200,3239019050,27950,28000,28000,27950,153
|
|
20240806,144100,3234737600,28000,27950,28000,27900,2574
|
|
20240806,144000,3162893600,27900,27950,27950,27900,2146
|
|
20240806,143900,3103013000,27950,27950,27950,27900,166
|
|
20240806,143800,3098373350,27950,27950,27950,27900,96
|
|
20240806,143700,3095690950,27950,27950,27950,27900,157
|
|
20240806,143600,3091302850,27950,27950,27950,27900,240
|
|
20240806,143500,3084599900,27950,27950,27950,27950,133
|
|
20240806,143400,3080882550,27900,27950,27950,27900,176
|
|
20240806,143300,3075963450,27950,27900,27950,27850,1557
|
|
20240806,143200,3032521950,27950,27900,27950,27900,1346
|
|
20240806,143100,2994962350,27900,27950,27950,27900,999
|
|
20240806,143000,2967079600,27950,27950,27950,27900,162
|
|
20240806,142900,2962551850,27950,27900,27950,27900,92
|
|
20240806,142800,2959982450,27900,27900,27900,27850,107
|
|
20240806,142700,2956997250,27900,27900,27900,27850,119
|
|
20240806,142600,2953677200,27900,27950,27950,27900,940
|
|
20240806,142500,2927451150,27950,27900,27950,27900,96
|
|
20240806,142400,2924768200,27950,27950,27950,27900,161
|
|
20240806,142300,2920268350,27950,27900,27950,27900,737
|
|
20240806,142200,2899703550,27900,27900,27900,27850,103
|
|
20240806,142100,2896829900,27850,27850,27900,27850,305
|
|
20240806,142000,2888330450,27900,27900,27900,27900,151
|
|
20240806,141900,2884117550,27900,27900,27900,27800,1226
|
|
20240806,141800,2849968550,27900,27850,27900,27850,113
|
|
20240806,141700,2846815900,27900,27900,27900,27900,94
|
|
20240806,141600,2844193300,27900,27900,27900,27800,63
|
|
20240806,141500,2842437650,27900,27850,27900,27850,114
|
|
20240806,141400,2839258850,27900,27900,27900,27850,118
|
|
20240806,141300,2835968400,27900,27850,27900,27800,81
|
|
20240806,141200,2833710700,27800,27850,27900,27800,282
|
|
20240806,141100,2825868050,27850,27850,27850,27800,581
|
|
20240806,141000,2809709700,27850,27850,27850,27800,93
|
|
20240806,140900,2807119750,27850,27900,27900,27800,445
|
|
20240806,140800,2794735550,27850,27900,27900,27850,121
|
|
20240806,140700,2791361200,27900,27900,27900,27800,659
|
|
20240806,140600,2773028250,27850,27850,27900,27800,457
|
|
20240806,140500,2760291400,27900,27900,27900,27800,1763
|
|
20240806,140400,2711162100,27900,27950,27950,27850,1998
|
|
20240806,140300,2655432700,27950,27950,27950,27950,84
|
|
20240806,140200,2653084900,27950,27900,27950,27850,142
|
|
20240806,140100,2649123100,27900,27900,27900,27850,292
|
|
20240806,140000,2640981350,27900,27900,27900,27900,1102
|
|
20240806,135900,2610235550,27900,27900,27900,27850,274
|
|
20240806,135800,2602597800,27900,27850,27900,27850,224
|
|
20240806,135700,2596350700,27850,27850,27850,27800,214
|
|
20240806,135600,2590394500,27800,27850,27850,27800,202
|
|
20240806,135500,2584773900,27850,27850,27850,27800,106
|
|
20240806,135400,2581823900,27850,27850,27850,27800,90
|
|
20240806,135300,2579319300,27850,27850,27850,27800,246
|
|
20240806,135200,2572476450,27850,27800,27850,27800,116
|
|
20240806,135100,2569246050,27850,27850,27850,27800,228
|
|
20240806,135000,2562898150,27850,27850,27850,27800,128
|
|
20240806,134900,2559335750,27850,27850,27850,27800,186
|
|
20240806,134800,2554159300,27850,27850,27850,27800,125
|
|
20240806,134700,2550679350,27800,27850,27850,27800,82
|
|
20240806,134600,2548397700,27800,27750,27850,27750,985
|
|
20240806,134500,2521004750,27750,27750,27750,27750,278
|
|
20240806,134400,2513290250,27750,27750,27750,27700,1416
|
|
20240806,134300,2474003100,27750,27600,27750,27600,1429
|
|
20240806,134200,2434399100,27750,27700,27750,27650,87
|
|
20240806,134100,2431988950,27700,27650,27750,27650,1648
|
|
20240806,134000,2386311500,27600,27550,27600,27550,854
|
|
20240806,133900,2362782500,27550,27500,27550,27500,921
|
|
20240806,133800,2337439000,27500,27500,27550,27500,2532
|
|
20240806,133700,2267773350,27550,27500,27550,27350,4941
|
|
20240806,133600,2131931850,27500,27550,27550,27350,665
|
|
20240806,133500,2113681500,27550,27550,27550,27450,688
|
|
20240806,133400,2094757200,27550,27500,27550,27500,1936
|
|
20240806,133300,2041510500,27500,27300,27500,27300,3469
|
|
20240806,133200,1946252800,27300,27150,27300,27150,2923
|
|
20240806,133100,1866851200,27150,27050,27150,27050,388
|
|
20240806,133000,1856344900,27050,27000,27050,27000,79
|
|
20240806,132900,1854208000,27050,27000,27050,27000,79
|
|
20240806,132800,1852071100,27050,27050,27050,27050,86
|
|
20240806,132700,1849744800,27000,27000,27050,27000,54
|
|
20240806,132600,1848286650,27000,27000,27000,26950,334
|
|
20240806,132500,1839268700,27000,27050,27050,27000,102
|
|
20240806,132400,1836509750,27000,27000,27000,27000,452
|
|
20240806,132300,1824305750,27000,27000,27000,27000,2
|
|
20240806,132200,1824251750,27050,27050,27050,27050,0
|
|
20240806,132100,1824251750,27050,27100,27100,27000,260
|
|
20240806,132000,1817218350,27100,27050,27100,27050,28
|
|
20240806,131900,1816459600,27100,27100,27100,27100,22
|
|
20240806,131800,1815863400,27100,27100,27100,27050,87
|
|
20240806,131700,1813505750,27100,27100,27100,27100,36
|
|
20240806,131600,1812530150,27050,27100,27100,27050,25
|
|
20240806,131500,1811852700,27050,27050,27050,27050,2
|
|
20240806,131400,1811798600,27050,27050,27050,27050,0
|
|
20240806,131300,1811798600,27050,27050,27050,27050,89
|
|
20240806,131200,1809391150,27000,27000,27000,27000,1
|
|
20240806,131100,1809364150,27000,27000,27000,27000,0
|
|
20240806,131000,1809364150,27000,27000,27000,27000,2
|
|
20240806,130900,1809310150,27000,27000,27000,27000,18
|
|
20240806,130800,1808824150,27050,27050,27050,27050,37
|
|
20240806,130700,1807823300,27050,27050,27050,27050,1
|
|
20240806,130600,1807796250,27050,27050,27050,27050,132
|
|
20240806,130500,1804225650,27050,27050,27050,27050,0
|
|
20240806,130400,1804225650,27050,27050,27050,27050,94
|
|
20240806,130300,1801682950,27050,27050,27050,27050,1
|
|
20240806,130200,1801655900,27050,27050,27050,27050,0
|
|
20240806,130100,1801655900,27050,27050,27050,27050,1
|
|
20240806,130000,1801628850,27050,27000,27050,27000,5126
|
|
20240806,125900,1663217300,26950,26950,26950,26950,0
|
|
20240806,125800,1663217300,26950,26950,26950,26950,1
|
|
20240806,125700,1663190350,26950,26850,26950,26850,1428
|
|
20240806,125600,1624710350,26900,26900,26900,26900,200
|
|
20240806,125500,1619330350,26850,26900,26950,26850,40
|
|
20240806,125400,1618254800,26900,26850,26900,26850,5
|
|
20240806,125300,1618120350,26900,26850,26900,26850,541
|
|
20240806,125200,1603587050,26850,26900,26900,26850,7
|
|
20240806,125100,1603398800,26900,26900,26900,26900,187
|
|
20240806,125000,1598368500,26900,26900,26900,26900,11
|
|
20240806,124900,1598072600,26900,26900,26900,26900,243
|
|
20240806,124800,1591535900,26900,26900,26900,26900,0
|
|
20240806,124700,1591535900,26900,26950,26950,26900,86
|
|
20240806,124600,1589218250,26900,26950,26950,26900,2
|
|
20240806,124500,1589164400,26950,26950,26950,26950,675
|
|
20240806,124400,1570973150,26950,27000,27000,26950,36
|
|
20240806,124300,1570001250,26950,27000,27000,26950,90
|
|
20240806,124200,1567571300,27000,27000,27000,27000,29
|
|
20240806,124100,1566788300,26950,27000,27000,26950,52
|
|
20240806,124000,1565384400,27000,26950,27000,26950,26
|
|
20240806,123900,1564682450,27000,27000,27000,27000,26
|
|
20240806,123800,1563980450,26950,26950,26950,26950,1
|
|
20240806,123700,1563953500,27000,27000,27000,26950,63
|
|
20240806,123600,1562252550,26950,26950,26950,26950,2
|
|
20240806,123500,1562198650,26950,27000,27000,26950,32
|
|
20240806,123400,1561334700,27000,26950,27000,26950,533
|
|
20240806,123300,1546943800,27000,27000,27000,27000,29
|
|
20240806,123200,1546160800,27000,26950,27000,26950,28
|
|
20240806,123100,1545404850,27000,26950,27000,26950,42
|
|
20240806,123000,1544270900,27000,27000,27000,27000,32
|
|
20240806,122900,1543406900,27000,27000,27000,26950,31
|
|
20240806,122800,1542570000,27000,26950,27000,26950,34
|
|
20240806,122700,1541652050,27000,27000,27000,27000,0
|
|
20240806,122600,1541652050,27000,26950,27000,26950,26
|
|
20240806,122500,1540951300,27000,27000,27000,26950,44
|
|
20240806,122400,1539763350,26950,26950,26950,26950,0
|
|
20240806,122300,1539763350,26950,27000,27000,26950,3
|
|
20240806,122200,1539682450,26950,26950,26950,26950,1
|
|
20240806,122100,1539655500,26950,26950,26950,26950,0
|
|
20240806,122000,1539655500,26950,27000,27000,26950,3
|
|
20240806,121900,1539574600,26950,26950,26950,26950,1
|
|
20240806,121800,1539547650,26950,26950,26950,26950,0
|
|
20240806,121700,1539547650,26950,27000,27000,26950,2
|
|
20240806,121600,1539493700,26950,26950,26950,26950,0
|
|
20240806,121500,1539493700,26950,26950,26950,26950,1
|
|
20240806,121400,1539466750,26950,26950,26950,26950,560
|
|
20240806,121300,1524374750,26950,26950,26950,26950,1
|
|
20240806,121200,1524347800,26900,26950,26950,26900,2
|
|
20240806,121100,1524293950,26950,26950,26950,26950,39
|
|
20240806,121000,1523242900,26950,26950,26950,26950,22
|
|
20240806,120900,1522650000,26950,26950,26950,26950,107
|
|
20240806,120800,1519766350,26950,26900,26950,26900,62
|
|
20240806,120700,1518095550,26950,26950,26950,26950,0
|
|
20240806,120600,1518095550,26950,26950,26950,26950,52
|
|
20240806,120500,1516694150,26950,26900,26950,26850,74
|
|
20240806,120400,1514703000,26950,26950,26950,26950,37
|
|
20240806,120300,1513705850,26950,26950,26950,26950,31
|
|
20240806,120200,1512870400,26950,26850,26950,26850,5
|
|
20240806,120100,1512735900,26900,26900,26900,26900,0
|
|
20240806,120000,1512735900,26900,26900,26900,26900,32
|
|
20240806,115900,1511875100,27000,27000,27000,27000,0
|
|
20240806,115800,1511875100,27000,26900,27000,26900,993
|
|
20240806,115700,1485118550,26900,26800,26900,26750,992
|
|
20240806,115600,1458497650,26800,26850,26850,26800,312
|
|
20240806,115500,1450135050,26850,26800,26850,26800,6
|
|
20240806,115400,1449974000,26850,26850,26850,26800,112
|
|
20240806,115300,1446966850,26800,26800,26800,26800,2
|
|
20240806,115200,1446913250,26800,26850,26850,26800,115
|
|
20240806,115100,1443825600,26900,26850,26900,26850,2
|
|
20240806,115000,1443771850,26850,26850,26850,26850,1
|
|
20240806,114900,1443745000,26850,26850,26850,26850,0
|
|
20240806,114800,1443745000,26850,26850,26850,26800,371
|
|
20240806,114700,1433796300,26900,26900,26900,26900,100
|
|
20240806,114600,1431106300,26850,26850,26850,26850,1
|
|
20240806,114500,1431079450,26900,26950,26950,26900,166
|
|
20240806,114400,1426614000,26950,26950,26950,26950,1
|
|
20240806,114300,1426587050,26900,26900,26900,26900,1
|
|
20240806,114200,1426560150,26900,26900,26900,26900,2
|
|
20240806,114100,1426506350,26900,26850,26900,26850,363
|
|
20240806,114000,1416741700,26850,26850,26850,26850,495
|
|
20240806,113900,1403450950,26850,26850,26850,26850,21
|
|
20240806,113800,1402887100,26850,26850,26850,26850,2
|
|
20240806,113700,1402833400,26800,26900,26900,26750,232
|
|
20240806,113600,1396613300,26850,26850,26850,26850,5
|
|
20240806,113500,1396479050,26800,26850,26850,26800,526
|
|
20240806,113400,1382378000,26850,26900,26950,26850,931
|
|
20240806,113300,1357334150,26900,26900,26900,26900,1
|
|
20240806,113200,1357307250,26900,26950,26950,26900,101
|
|
20240806,113100,1354590300,26900,27000,27000,26900,130
|
|
20240806,113000,1351086850,26950,27000,27000,26950,11
|
|
20240806,112900,1350789900,27000,27000,27000,27000,44
|
|
20240806,112800,1349601900,26950,26950,26950,26950,1
|
|
20240806,112700,1349574950,26950,26900,26950,26900,38
|
|
20240806,112600,1348550950,26900,26900,26900,26900,0
|
|
20240806,112500,1348550950,26900,26900,26900,26900,2
|
|
20240806,112400,1348497150,26950,26900,26950,26900,2
|
|
20240806,112300,1348443300,26950,26900,26950,26900,250
|
|
20240806,112200,1341706600,26850,26850,26850,26850,1
|
|
20240806,112100,1341679750,26900,26900,26900,26900,285
|
|
20240806,112000,1334013250,26950,26950,26950,26950,12
|
|
20240806,111900,1333689850,26950,26950,26950,26950,2
|
|
20240806,111800,1333635950,26950,26950,26950,26950,370
|
|
20240806,111700,1323664450,26950,26950,26950,26950,1
|
|
20240806,111600,1323637500,26950,26950,26950,26950,59
|
|
20240806,111500,1322047450,26950,26950,26950,26950,10
|
|
20240806,111400,1321777950,26950,26950,26950,26950,0
|
|
20240806,111300,1321777950,26950,26900,26950,26900,127
|
|
20240806,111200,1318357850,26950,26950,27000,26950,105
|
|
20240806,111100,1315527600,26950,26950,26950,26950,20
|
|
20240806,111000,1314988600,27000,26950,27000,26950,75
|
|
20240806,110900,1312965800,26950,26950,26950,26950,0
|
|
20240806,110800,1312965800,26950,27050,27050,26950,545
|
|
20240806,110700,1298251250,27050,27050,27050,27050,1
|
|
20240806,110600,1298224200,27050,27050,27050,27050,0
|
|
20240806,110500,1298224200,27050,27000,27050,27000,136
|
|
20240806,110400,1294550400,27050,27100,27100,27050,141
|
|
20240806,110300,1290731300,27050,27050,27050,27050,51
|
|
20240806,110200,1289351750,27050,27050,27050,27050,9
|
|
20240806,110100,1289108300,27050,27050,27050,27050,0
|
|
20240806,110000,1289108300,27050,27050,27050,27050,9
|
|
20240806,105900,1288864850,27050,27050,27050,27050,9
|
|
20240806,105800,1288621400,27050,27050,27050,27050,68
|
|
20240806,105700,1286782000,27050,27050,27050,27050,103
|
|
20240806,105600,1283995850,27000,27050,27050,27000,31
|
|
20240806,105500,1283158800,27050,27000,27050,27000,132
|
|
20240806,105400,1279589500,27050,27050,27050,27050,25
|
|
20240806,105300,1278913250,27050,27050,27050,27050,11
|
|
20240806,105200,1278615700,27050,27050,27050,27050,140
|
|
20240806,105100,1274828700,27100,27100,27100,27100,54
|
|
20240806,105000,1273365300,27100,27050,27100,27050,18
|
|
20240806,104900,1272877850,27000,27050,27050,27000,351
|
|
20240806,104800,1263393050,27000,26900,27000,26900,1141
|
|
20240806,104700,1232630950,26900,26900,26900,26900,22
|
|
20240806,104600,1232039150,26900,26900,26900,26900,125
|
|
20240806,104500,1228676650,26950,26950,26950,26950,1
|
|
20240806,104400,1228649700,26950,26950,26950,26950,0
|
|
20240806,104300,1228649700,26950,26850,26950,26800,609
|
|
20240806,104200,1212269250,26800,26900,26900,26800,3147
|
|
20240806,104100,1127744250,26950,26950,27000,26950,760
|
|
20240806,104000,1107260200,27000,27000,27000,27000,24
|
|
20240806,103900,1106612200,27000,27000,27050,26950,634
|
|
20240806,103800,1089507800,27050,27000,27050,27000,720
|
|
20240806,103700,1070067750,27000,27050,27050,27000,232
|
|
20240806,103600,1063797150,27050,27050,27050,27050,32
|
|
20240806,103500,1062931550,27100,27100,27100,27100,3
|
|
20240806,103400,1062850250,27150,27100,27150,27100,595
|
|
20240806,103300,1046696050,27000,27050,27050,27000,749
|
|
20240806,103200,1026470550,27050,27150,27150,27050,2763
|
|
20240806,103100,951679000,27150,27150,27150,27150,2
|
|
20240806,103000,951624700,27150,27150,27150,27100,269
|
|
20240806,102900,944321750,27200,27200,27200,27200,34
|
|
20240806,102800,943396950,27200,27200,27200,27200,286
|
|
20240806,102700,935617750,27150,27200,27200,27150,501
|
|
20240806,102600,922015550,27200,27200,27200,27200,31
|
|
20240806,102500,921172350,27200,27150,27200,27150,45
|
|
20240806,102400,919948850,27200,27200,27200,27200,1
|
|
20240806,102300,919921650,27150,27150,27200,27150,265
|
|
20240806,102200,912725350,27200,27200,27200,27200,81
|
|
20240806,102100,910522150,27150,27200,27200,27150,16
|
|
20240806,102000,910087700,27150,27250,27250,27150,384
|
|
20240806,101900,899641050,27250,27250,27250,27250,5
|
|
20240806,101800,899504800,27300,27350,27350,27300,51
|
|
20240806,101700,898112450,27300,27300,27300,27300,19
|
|
20240806,101600,897593750,27300,27300,27300,27300,201
|
|
20240806,101500,892106450,27350,27350,27350,27350,7
|
|
20240806,101400,891915000,27350,27350,27350,27350,5
|
|
20240806,101300,891778250,27300,27300,27300,27300,483
|
|
20240806,101200,878592350,27350,27350,27350,27350,36
|
|
20240806,101100,877607750,27350,27350,27350,27350,117
|
|
20240806,101000,874407800,27400,27400,27400,27400,6
|
|
20240806,100900,874243400,27350,27350,27350,27350,0
|
|
20240806,100800,874243400,27350,27350,27350,27300,290
|
|
20240806,100700,866324400,27350,27350,27350,27350,362
|
|
20240806,100600,856423700,27400,27350,27400,27350,94
|
|
20240806,100500,853852750,27400,27400,27400,27400,1
|
|
20240806,100400,853825350,27400,27400,27400,27400,0
|
|
20240806,100300,853825350,27400,27350,27400,27350,11
|
|
20240806,100200,853524450,27400,27400,27400,27400,0
|
|
20240806,100100,853524450,27400,27400,27400,27400,1
|
|
20240806,100000,853497050,27400,27350,27400,27350,101
|
|
20240806,095900,850734650,27350,27350,27350,27350,0
|
|
20240806,095800,850734650,27350,27350,27350,27300,464
|
|
20240806,095700,838044350,27350,27350,27350,27350,0
|
|
20240806,095600,838044350,27350,27350,27350,27350,30
|
|
20240806,095500,837223850,27350,27400,27450,27350,275
|
|
20240806,095400,829696600,27400,27400,27400,27400,46
|
|
20240806,095300,828436200,27400,27400,27400,27400,30
|
|
20240806,095200,827614200,27400,27400,27400,27400,101
|
|
20240806,095100,824846800,27400,27400,27450,27400,594
|
|
20240806,095000,808565900,27400,27400,27400,27400,32
|
|
20240806,094900,807689100,27450,27400,27450,27400,30
|
|
20240806,094800,806865700,27400,27350,27400,27350,98
|
|
20240806,094700,804180850,27350,27350,27350,27350,74
|
|
20240806,094600,802156950,27300,27300,27300,27300,111
|
|
20240806,094500,799126650,27300,27300,27300,27300,0
|
|
20240806,094400,799126650,27300,27250,27300,27250,295
|
|
20240806,094300,791076400,27300,27300,27300,27300,1
|
|
20240806,094200,791049100,27300,27300,27300,27300,37
|
|
20240806,094100,790039000,27300,27300,27300,27300,86
|
|
20240806,094000,787691200,27350,27350,27350,27350,0
|
|
20240806,093900,787691200,27350,27300,27350,27300,38
|
|
20240806,093800,786653750,27300,27250,27300,27250,34
|
|
20240806,093700,785727200,27250,27350,27350,27250,208
|
|
20240806,093600,780054250,27350,27350,27350,27350,145
|
|
20240806,093500,776088500,27350,27400,27400,27350,339
|
|
20240806,093400,766810850,27400,27350,27400,27350,425
|
|
20240806,093300,755170850,27350,27350,27350,27300,714
|
|
20240806,093200,735667950,27300,27300,27300,27300,200
|
|
20240806,093100,730207950,27300,27300,27300,27250,762
|
|
20240806,093000,709430300,27350,27300,27350,27250,355
|
|
20240806,092900,699736500,27300,27300,27300,27300,10
|
|
20240806,092800,699463500,27300,27300,27300,27250,436
|
|
20240806,092700,687573350,27300,27350,27350,27300,65
|
|
20240806,092600,685795800,27300,27350,27350,27250,490
|
|
20240806,092500,672403250,27350,27350,27400,27300,884
|
|
20240806,092400,648228950,27350,27400,27400,27350,15
|
|
20240806,092300,647818500,27400,27250,27400,27250,441
|
|
20240806,092200,635789750,27250,27250,27250,27250,236
|
|
20240806,092100,629358750,27150,27250,27250,27150,114
|
|
20240806,092000,626256850,27250,27250,27250,27200,381
|
|
20240806,091900,615878750,27250,27200,27250,27200,145
|
|
20240806,091800,611932700,27200,27250,27250,27200,126
|
|
20240806,091700,608504850,27250,27200,27300,27200,478
|
|
20240806,091600,595499000,27200,27200,27200,27150,45
|
|
20240806,091500,594276500,27200,27150,27200,27150,20
|
|
20240806,091400,593733000,27150,27100,27200,27000,418
|
|
20240806,091300,582389200,27100,27100,27100,27100,2784
|
|
20240806,091200,506942800,27100,27000,27200,27000,932
|
|
20240806,091100,481745500,27100,26950,27100,26850,4386
|
|
20240806,091000,363306700,26850,26850,26850,26850,9
|
|
20240806,090900,363065050,26800,27000,27000,26800,254
|
|
20240806,090800,356251500,27000,26750,27000,26750,1608
|
|
20240806,090700,312892600,26750,26900,26900,26750,1001
|
|
20240806,090600,286069800,26900,27000,27050,26900,2342
|
|
20240806,090500,222868750,27000,27000,27000,26950,721
|
|
20240806,090400,203417550,27000,27000,27050,27000,314
|
|
20240806,090300,194938900,26950,27100,27200,26850,483
|
|
20240806,090200,181915800,27100,27050,27950,27000,3808
|
|
20240806,090100,77349300,27100,27600,27600,27050,680
|
|
20240806,090000,58851150,27600,26600,27900,26600,2145
|