598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185500,2721646300,26900,26900,26900,26900,1541
|
|
20240604,185400,2721646300,26900,26900,26900,26900,0
|
|
20240604,185300,2721646300,26900,26900,26900,26900,0
|
|
20240604,185200,2721646300,26900,26900,26900,26900,0
|
|
20240604,185100,2721646300,26900,26900,26900,26900,0
|
|
20240604,185000,2721646300,26900,26900,26900,26900,0
|
|
20240604,184900,2721646300,26900,26900,26900,26900,0
|
|
20240604,184800,2721646300,26900,26900,26900,26900,0
|
|
20240604,184700,2721646300,26900,26900,26900,26900,0
|
|
20240604,184600,2721646300,26900,26900,26900,26900,0
|
|
20240604,184500,2721646300,26900,26900,26900,26900,0
|
|
20240604,184400,2721646300,26900,26900,26900,26900,0
|
|
20240604,184300,2721646300,26900,26900,26900,26900,0
|
|
20240604,184200,2721646300,26900,26900,26900,26900,0
|
|
20240604,184100,2721646300,26900,26900,26900,26900,0
|
|
20240604,184000,2721646300,26900,26900,26900,26900,0
|
|
20240604,183900,2721646300,26900,26900,26900,26900,0
|
|
20240604,183800,2721646300,26900,26900,26900,26900,0
|
|
20240604,183700,2721646300,26900,26900,26900,26900,0
|
|
20240604,183600,2721646300,26900,26900,26900,26900,0
|
|
20240604,183500,2721646300,26900,26900,26900,26900,0
|
|
20240604,183400,2721646300,26900,26900,26900,26900,0
|
|
20240604,183300,2721646300,26900,26900,26900,26900,0
|
|
20240604,183200,2721646300,26900,26900,26900,26900,0
|
|
20240604,183100,2721646300,26900,26900,26900,26900,0
|
|
20240604,183000,2721646300,26900,26900,26900,26900,0
|
|
20240604,182900,2721646300,26900,26900,26900,26900,0
|
|
20240604,182800,2721646300,26900,26900,26900,26900,0
|
|
20240604,182700,2721646300,26900,26900,26900,26900,0
|
|
20240604,182600,2721646300,26900,26900,26900,26900,0
|
|
20240604,182500,2721646300,26900,26900,26900,26900,1541
|
|
20240604,182400,2721646300,26900,26900,26900,26900,0
|
|
20240604,182300,2721646300,26900,26900,26900,26900,0
|
|
20240604,182200,2721646300,26900,26900,26900,26900,0
|
|
20240604,182100,2721646300,26900,26900,26900,26900,0
|
|
20240604,182000,2721646300,26900,26900,26900,26900,0
|
|
20240604,181900,2721646300,26900,26900,26900,26900,0
|
|
20240604,181800,2721646300,26900,26900,26900,26900,0
|
|
20240604,181700,2721646300,26900,26900,26900,26900,0
|
|
20240604,181600,2721646300,26900,26900,26900,26900,0
|
|
20240604,181500,2721646300,26900,26900,26900,26900,0
|
|
20240604,181400,2721646300,26900,26900,26900,26900,0
|
|
20240604,181300,2721646300,26900,26900,26900,26900,0
|
|
20240604,181200,2721646300,26900,26900,26900,26900,0
|
|
20240604,181100,2721646300,26900,26900,26900,26900,0
|
|
20240604,181000,2721646300,26900,26900,26900,26900,0
|
|
20240604,180900,2721646300,26900,26900,26900,26900,0
|
|
20240604,180800,2721646300,26900,26900,26900,26900,0
|
|
20240604,180700,2721646300,26900,26900,26900,26900,0
|
|
20240604,180600,2721646300,26900,26900,26900,26900,0
|
|
20240604,180500,2721646300,26900,26900,26900,26900,0
|
|
20240604,180400,2721646300,26900,26900,26900,26900,0
|
|
20240604,180300,2721646300,26900,26900,26900,26900,0
|
|
20240604,180200,2721646300,26900,26900,26900,26900,0
|
|
20240604,180100,2721646300,26900,26900,26900,26900,0
|
|
20240604,180000,2721646300,26900,26900,26900,26900,0
|
|
20240604,175900,2721646300,26900,26900,26900,26900,0
|
|
20240604,175800,2721646300,26900,26900,26900,26900,0
|
|
20240604,175700,2721646300,26900,26900,26900,26900,0
|
|
20240604,175600,2721646300,26900,26900,26900,26900,0
|
|
20240604,175500,2721646300,26900,26900,26900,26900,1541
|
|
20240604,175400,2721646300,26900,26900,26900,26900,0
|
|
20240604,175300,2721646300,26900,26900,26900,26900,0
|
|
20240604,175200,2721646300,26900,26900,26900,26900,0
|
|
20240604,175100,2721646300,26900,26900,26900,26900,0
|
|
20240604,175000,2721646300,26900,26900,26900,26900,0
|
|
20240604,174900,2721646300,26900,26900,26900,26900,0
|
|
20240604,174800,2721646300,26900,26900,26900,26900,0
|
|
20240604,174700,2721646300,26900,26900,26900,26900,0
|
|
20240604,174600,2721646300,26900,26900,26900,26900,0
|
|
20240604,174500,2721646300,26900,26900,26900,26900,0
|
|
20240604,174400,2721646300,26900,26900,26900,26900,0
|
|
20240604,174300,2721646300,26900,26900,26900,26900,0
|
|
20240604,174200,2721646300,26900,26900,26900,26900,0
|
|
20240604,174100,2721646300,26900,26900,26900,26900,0
|
|
20240604,174000,2721646300,26900,26900,26900,26900,0
|
|
20240604,173900,2721646300,26900,26900,26900,26900,0
|
|
20240604,173800,2721646300,26900,26900,26900,26900,0
|
|
20240604,173700,2721646300,26900,26900,26900,26900,0
|
|
20240604,173600,2721646300,26900,26900,26900,26900,0
|
|
20240604,173500,2721646300,26900,26900,26900,26900,0
|
|
20240604,173400,2721646300,26900,26900,26900,26900,0
|
|
20240604,173300,2721646300,26900,26900,26900,26900,0
|
|
20240604,173200,2721646300,26900,26900,26900,26900,0
|
|
20240604,173100,2721646300,26900,26900,26900,26900,0
|
|
20240604,173000,2721646300,26900,26900,26900,26900,0
|
|
20240604,172900,2721646300,26900,26900,26900,26900,0
|
|
20240604,172800,2721646300,26900,26900,26900,26900,0
|
|
20240604,172700,2721646300,26900,26900,26900,26900,0
|
|
20240604,172600,2721646300,26900,26900,26900,26900,0
|
|
20240604,172500,2721646300,26900,26900,26900,26900,1541
|
|
20240604,172400,2721646300,26900,26900,26900,26900,0
|
|
20240604,172300,2721646300,26900,26900,26900,26900,0
|
|
20240604,172200,2721646300,26900,26900,26900,26900,0
|
|
20240604,172100,2721646300,26900,26900,26900,26900,0
|
|
20240604,172000,2721646300,26900,26900,26900,26900,0
|
|
20240604,171900,2721646300,26900,26900,26900,26900,0
|
|
20240604,171800,2721646300,26900,26900,26900,26900,0
|
|
20240604,171700,2721646300,26900,26900,26900,26900,0
|
|
20240604,171600,2721646300,26900,26900,26900,26900,0
|
|
20240604,171500,2721646300,26900,26900,26900,26900,0
|
|
20240604,171400,2721646300,26900,26900,26900,26900,0
|
|
20240604,171300,2721646300,26900,26900,26900,26900,0
|
|
20240604,171200,2721646300,26900,26900,26900,26900,0
|
|
20240604,171100,2721646300,26900,26900,26900,26900,0
|
|
20240604,171000,2721646300,26900,26900,26900,26900,0
|
|
20240604,170900,2721646300,26900,26900,26900,26900,0
|
|
20240604,170800,2721646300,26900,26900,26900,26900,0
|
|
20240604,170700,2721646300,26900,26900,26900,26900,0
|
|
20240604,170600,2721646300,26900,26900,26900,26900,0
|
|
20240604,170500,2721646300,26900,26900,26900,26900,0
|
|
20240604,170400,2721646300,26900,26900,26900,26900,0
|
|
20240604,170300,2721646300,26900,26900,26900,26900,0
|
|
20240604,170200,2721646300,26900,26900,26900,26900,0
|
|
20240604,170100,2721646300,26900,26900,26900,26900,0
|
|
20240604,170000,2721646300,26900,26900,26900,26900,0
|
|
20240604,165900,2721646300,26900,26900,26900,26900,0
|
|
20240604,165800,2721646300,26900,26900,26900,26900,0
|
|
20240604,165700,2721646300,26900,26900,26900,26900,0
|
|
20240604,165600,2721646300,26900,26900,26900,26900,0
|
|
20240604,165500,2721646300,26900,26900,26900,26900,1541
|
|
20240604,165400,2721646300,26900,26900,26900,26900,0
|
|
20240604,165300,2721646300,26900,26900,26900,26900,0
|
|
20240604,165200,2721646300,26900,26900,26900,26900,0
|
|
20240604,165100,2721646300,26900,26900,26900,26900,0
|
|
20240604,165000,2721646300,26900,26900,26900,26900,0
|
|
20240604,164900,2721646300,26900,26900,26900,26900,0
|
|
20240604,164800,2721646300,26900,26900,26900,26900,0
|
|
20240604,164700,2721646300,26900,26900,26900,26900,0
|
|
20240604,164600,2721646300,26900,26900,26900,26900,0
|
|
20240604,164500,2721646300,26900,26900,26900,26900,0
|
|
20240604,164400,2721646300,26900,26900,26900,26900,0
|
|
20240604,164300,2721646300,26900,26900,26900,26900,0
|
|
20240604,164200,2721646300,26900,26900,26900,26900,0
|
|
20240604,164100,2721646300,26900,26900,26900,26900,0
|
|
20240604,164000,2721646300,26900,26900,26900,26900,0
|
|
20240604,163900,2721646300,26900,26900,26900,26900,0
|
|
20240604,163800,2721646300,26900,26900,26900,26900,0
|
|
20240604,163700,2721646300,26900,26900,26900,26900,0
|
|
20240604,163600,2721646300,26900,26900,26900,26900,0
|
|
20240604,163500,2721646300,26900,26900,26900,26900,0
|
|
20240604,163400,2721646300,26900,26900,26900,26900,0
|
|
20240604,163300,2721646300,26900,26900,26900,26900,0
|
|
20240604,163200,2721646300,26900,26900,26900,26900,0
|
|
20240604,163100,2721646300,26900,26900,26900,26900,0
|
|
20240604,163000,2721646300,26900,26900,26900,26900,0
|
|
20240604,162900,2721646300,26900,26900,26900,26900,0
|
|
20240604,162800,2721646300,26900,26900,26900,26900,0
|
|
20240604,162700,2721646300,26900,26900,26900,26900,0
|
|
20240604,162600,2721646300,26900,26900,26900,26900,0
|
|
20240604,162500,2721646300,26900,26900,26900,26900,1541
|
|
20240604,162400,2721646300,26900,26900,26900,26900,0
|
|
20240604,162300,2721646300,26900,26900,26900,26900,0
|
|
20240604,162200,2721646300,26900,26900,26900,26900,0
|
|
20240604,162100,2721646300,26900,26900,26900,26900,0
|
|
20240604,162000,2721646300,26900,26900,26900,26900,0
|
|
20240604,161900,2721646300,26900,26900,26900,26900,0
|
|
20240604,161800,2721646300,26900,26900,26900,26900,0
|
|
20240604,161700,2721646300,26900,26900,26900,26900,0
|
|
20240604,161600,2721646300,26900,26900,26900,26900,0
|
|
20240604,161500,2721646300,26900,26900,26900,26900,0
|
|
20240604,161400,2721646300,26900,26900,26900,26900,0
|
|
20240604,161300,2721646300,26900,26900,26900,26900,0
|
|
20240604,161200,2721646300,26900,26900,26900,26900,0
|
|
20240604,161100,2721646300,26900,26900,26900,26900,0
|
|
20240604,161000,2721646300,26900,26900,26900,26900,0
|
|
20240604,160900,2721646300,26900,26900,26900,26900,0
|
|
20240604,160800,2721646300,26900,26900,26900,26900,0
|
|
20240604,160700,2721646300,26900,26900,26900,26900,0
|
|
20240604,160600,2721646300,26900,26900,26900,26900,0
|
|
20240604,160500,2721646300,26900,26900,26900,26900,0
|
|
20240604,160400,2721646300,26900,26900,26900,26900,0
|
|
20240604,160300,2721646300,26900,26900,26900,26900,0
|
|
20240604,160200,2721646300,26900,26900,26900,26900,0
|
|
20240604,160100,2721646300,26900,26900,26900,26900,0
|
|
20240604,160000,2721646300,26900,26900,26900,26900,0
|
|
20240604,155900,2721646300,26900,26900,26900,26900,0
|
|
20240604,155800,2721646300,26900,26900,26900,26900,0
|
|
20240604,155700,2721646300,26900,26900,26900,26900,0
|
|
20240604,155600,2721646300,26900,26900,26900,26900,0
|
|
20240604,155500,2721646300,26900,26900,26900,26900,1541
|
|
20240604,155400,2721646300,26900,26900,26900,26900,0
|
|
20240604,155300,2721646300,26900,26900,26900,26900,0
|
|
20240604,155200,2721646300,26900,26900,26900,26900,0
|
|
20240604,155100,2721646300,26900,26900,26900,26900,0
|
|
20240604,155000,2721646300,26900,26900,26900,26900,0
|
|
20240604,154900,2721646300,26900,26900,26900,26900,0
|
|
20240604,154800,2721646300,26900,26900,26900,26900,0
|
|
20240604,154700,2721646300,26900,26900,26900,26900,0
|
|
20240604,154600,2721646300,26900,26900,26900,26900,0
|
|
20240604,154500,2721646300,26900,26900,26900,26900,0
|
|
20240604,154400,2721646300,26900,26900,26900,26900,0
|
|
20240604,154300,2721646300,26900,26900,26900,26900,0
|
|
20240604,154200,2721646300,26900,26900,26900,26900,0
|
|
20240604,154100,2721646300,26900,26900,26900,26900,0
|
|
20240604,154000,2721646300,26900,26900,26900,26900,0
|
|
20240604,153900,2721646300,26900,26900,26900,26900,0
|
|
20240604,153800,2721646300,26900,26900,26900,26900,0
|
|
20240604,153700,2721646300,26900,26900,26900,26900,0
|
|
20240604,153600,2721646300,26900,26900,26900,26900,0
|
|
20240604,153500,2721646300,26900,26900,26900,26900,0
|
|
20240604,153400,2721646300,26900,26900,26900,26900,0
|
|
20240604,153300,2721646300,26900,26900,26900,26900,0
|
|
20240604,153200,2721646300,26900,26900,26900,26900,0
|
|
20240604,153100,2721646300,26900,26900,26900,26900,0
|
|
20240604,153000,2721646300,26900,26900,26900,26900,1541
|
|
20240604,152900,2680193400,26900,26900,26900,26900,0
|
|
20240604,152800,2680193400,26900,26900,26900,26900,0
|
|
20240604,152700,2680193400,26900,26900,26900,26900,0
|
|
20240604,152600,2680193400,26900,26900,26900,26900,0
|
|
20240604,152500,2680193400,26900,26900,26900,26900,0
|
|
20240604,152400,2680193400,26900,26900,26900,26900,0
|
|
20240604,152300,2680193400,26900,26900,26900,26900,0
|
|
20240604,152200,2680193400,26900,26900,26900,26900,0
|
|
20240604,152100,2680193400,26900,26900,26900,26900,0
|
|
20240604,152000,2680193400,26900,26900,26900,26900,0
|
|
20240604,151900,2680193400,26900,26900,26900,26800,275
|
|
20240604,151800,2672807600,26900,26850,26900,26850,96
|
|
20240604,151700,2670225350,26900,26850,26900,26850,41
|
|
20240604,151600,2669122650,26850,26800,26900,26750,123
|
|
20240604,151500,2665820350,26750,26750,26800,26750,256
|
|
20240604,151400,2658960450,26750,26800,26800,26750,122
|
|
20240604,151300,2655692000,26750,26800,26800,26750,19
|
|
20240604,151200,2655183000,26750,26800,26800,26750,8
|
|
20240604,151100,2654968800,26750,26800,26800,26750,179
|
|
20240604,151000,2650171850,26750,26750,26800,26750,107
|
|
20240604,150900,2647309450,26750,26750,26800,26750,21
|
|
20240604,150800,2646747550,26750,26750,26800,26750,76
|
|
20240604,150700,2644711050,26750,26850,26850,26750,3434
|
|
20240604,150600,2552641650,26850,26850,26900,26850,7
|
|
20240604,150500,2552453500,26850,26850,26900,26850,204
|
|
20240604,150400,2546966100,26850,26850,26900,26850,17
|
|
20240604,150300,2546509550,26850,26850,26850,26850,5
|
|
20240604,150200,2546375300,26850,26850,26900,26850,10
|
|
20240604,150100,2546106550,26850,26850,26850,26850,35
|
|
20240604,150000,2545166800,26900,26850,26900,26850,113
|
|
20240604,145900,2542129900,26850,26850,26900,26850,19
|
|
20240604,145800,2541619150,26850,26850,26900,26850,186
|
|
20240604,145700,2536616150,26850,26850,26900,26850,14
|
|
20240604,145600,2536239850,26850,26850,26900,26850,104
|
|
20240604,145500,2533443700,26850,26850,26850,26850,27
|
|
20240604,145400,2532718750,26850,26850,26900,26850,35
|
|
20240604,145300,2531778750,26850,26850,26850,26850,19
|
|
20240604,145200,2531268600,26850,26900,26900,26850,50
|
|
20240604,145100,2529923700,26850,26850,26850,26850,22
|
|
20240604,145000,2529333000,26850,26850,26850,26850,5
|
|
20240604,144900,2529198750,26850,26850,26900,26850,9
|
|
20240604,144800,2528956900,26850,26850,26850,26850,1
|
|
20240604,144700,2528930050,26850,26900,26900,26850,253
|
|
20240604,144600,2522133850,26900,26900,26900,26900,1
|
|
20240604,144500,2522106950,26900,26900,26900,26900,104
|
|
20240604,144400,2519309350,26950,26900,26950,26900,36
|
|
20240604,144300,2518340650,26900,26900,26950,26900,7
|
|
20240604,144200,2518152300,26900,26950,26950,26900,8
|
|
20240604,144100,2517936900,26900,26900,26900,26900,322
|
|
20240604,144000,2509275100,26900,26850,26900,26850,43
|
|
20240604,143900,2508119600,26850,26900,26900,26850,108
|
|
20240604,143800,2505217000,26900,26900,26900,26900,23
|
|
20240604,143700,2504598300,26900,26950,26950,26900,859
|
|
20240604,143600,2481491050,26950,26900,26950,26900,11
|
|
20240604,143500,2481194650,26900,26950,26950,26900,126
|
|
20240604,143400,2477804450,26900,26950,26950,26900,5
|
|
20240604,143300,2477669750,26900,26900,26900,26900,15
|
|
20240604,143200,2477266250,27000,27000,27000,26900,6
|
|
20240604,143100,2477104350,26950,26900,26950,26900,22
|
|
20240604,143000,2476512450,27000,26900,27000,26900,181
|
|
20240604,142900,2471627450,26900,27000,27000,26900,1521
|
|
20240604,142800,2430643600,26950,26950,26950,26950,51
|
|
20240604,142700,2429269150,26950,26950,26950,26950,19
|
|
20240604,142600,2428757100,27000,26950,27000,26950,6
|
|
20240604,142500,2428595300,26950,26950,27000,26950,13
|
|
20240604,142400,2428244450,27000,26950,27000,26950,4
|
|
20240604,142300,2428136500,26950,26950,27000,26950,9
|
|
20240604,142200,2427893700,26950,26950,26950,26950,4
|
|
20240604,142100,2427785900,27000,26950,27000,26950,7
|
|
20240604,142000,2427596950,26950,26950,27000,26950,54
|
|
20240604,141900,2426139100,26950,26950,27000,26950,30
|
|
20240604,141800,2425330450,26950,26950,26950,26950,15
|
|
20240604,141700,2424926200,26950,26950,26950,26950,4
|
|
20240604,141600,2424818400,26950,26950,27000,26950,5
|
|
20240604,141500,2424683500,26950,27000,27000,26950,81
|
|
20240604,141400,2422500500,27000,26950,27000,26950,91
|
|
20240604,141300,2420047900,26900,26900,26950,26900,55
|
|
20240604,141200,2418567250,26950,26950,26950,26950,891
|
|
20240604,141100,2394554800,26950,26950,27000,26950,5
|
|
20240604,141000,2394419900,26950,26950,26950,26950,15
|
|
20240604,140900,2394015650,26950,26950,27000,26950,87
|
|
20240604,140800,2391670900,26950,26950,26950,26950,2
|
|
20240604,140700,2391617000,26950,26950,26950,26950,2
|
|
20240604,140600,2391563100,26950,26950,27000,26950,18
|
|
20240604,140500,2391077200,26950,26950,27000,26950,23
|
|
20240604,140400,2390456950,26950,27000,27000,26950,3
|
|
20240604,140300,2390376000,26950,26950,27000,26950,4
|
|
20240604,140200,2390268150,27000,27000,27000,27000,0
|
|
20240604,140100,2390268150,27000,26950,27000,26950,45
|
|
20240604,140000,2389053450,26950,26950,26950,26950,201
|
|
20240604,135900,2383636500,26950,27000,27000,26950,205
|
|
20240604,135800,2378101550,26950,26950,26950,26950,15
|
|
20240604,135700,2377697300,26950,26950,26950,26950,4
|
|
20240604,135600,2377589500,26950,26950,27000,26950,5
|
|
20240604,135500,2377454600,26950,27000,27000,26950,41
|
|
20240604,135400,2376347650,26950,26950,26950,26950,2
|
|
20240604,135300,2376293750,27000,26950,27000,26950,6
|
|
20240604,135200,2376131900,26950,27000,27000,26950,78
|
|
20240604,135100,2374026050,27000,26950,27000,26950,123
|
|
20240604,135000,2370711100,26950,26950,26950,26950,4
|
|
20240604,134900,2370603300,26950,26900,26950,26900,310
|
|
20240604,134800,2362249000,26950,26900,26950,26900,5
|
|
20240604,134700,2362114300,26900,26900,26900,26900,1
|
|
20240604,134600,2362087400,26900,26950,26950,26900,20
|
|
20240604,134500,2361548450,26950,26950,26950,26900,19
|
|
20240604,134400,2361037150,26900,26900,26950,26900,7
|
|
20240604,134300,2360848600,26950,26900,26950,26900,5
|
|
20240604,134200,2360713900,26900,26950,27000,26900,391
|
|
20240604,134100,2350166500,27000,26950,27000,26950,6
|
|
20240604,134000,2350004650,26950,26950,26950,26950,6
|
|
20240604,133900,2349842950,26950,26950,26950,26950,1
|
|
20240604,133800,2349816000,27000,26950,27000,26950,25
|
|
20240604,133700,2349142100,26950,26950,26950,26950,1
|
|
20240604,133600,2349115150,26950,26950,27000,26950,42
|
|
20240604,133500,2347982050,26950,26950,26950,26950,2
|
|
20240604,133400,2347928150,27000,27000,27000,26950,112
|
|
20240604,133300,2344904250,27000,26950,27050,26950,404
|
|
20240604,133200,2333997100,27000,27000,27000,26950,114
|
|
20240604,133100,2330919800,26950,26950,27000,26950,45
|
|
20240604,133000,2329706900,27000,26950,27000,26950,38
|
|
20240604,132900,2328682300,26950,27000,27000,26950,205
|
|
20240604,132800,2323157350,26950,26950,27000,26950,9
|
|
20240604,132700,2322914600,26950,26950,26950,26950,11
|
|
20240604,132600,2322618150,26950,27000,27000,26950,5
|
|
20240604,132500,2322483250,26950,27000,27050,26950,97
|
|
20240604,132400,2319860200,26950,27000,27000,26950,218
|
|
20240604,132300,2313974400,27000,27000,27050,27000,507
|
|
20240604,132200,2300285200,27000,27000,27000,27000,12
|
|
20240604,132100,2299961200,27050,27000,27050,27000,22
|
|
20240604,132000,2299367000,27000,27050,27050,27000,8
|
|
20240604,131900,2299150850,27000,27000,27000,27000,1
|
|
20240604,131800,2299123850,27050,27000,27050,27000,15
|
|
20240604,131700,2298718650,27000,27000,27050,27000,111
|
|
20240604,131600,2295721450,27000,27050,27050,27000,7
|
|
20240604,131500,2295532400,27050,27000,27050,27000,4
|
|
20240604,131400,2295424250,27000,27000,27050,27000,22
|
|
20240604,131300,2294829250,27000,27000,27000,27000,529
|
|
20240604,131200,2280546250,26950,27000,27000,26950,8
|
|
20240604,131100,2280330600,26950,27000,27000,26950,313
|
|
20240604,131000,2271879650,27000,26950,27000,26950,22
|
|
20240604,130900,2271286600,26950,26950,26950,26950,0
|
|
20240604,130800,2271286600,26950,26950,27000,26950,33
|
|
20240604,130700,2270395850,26950,26950,26950,26950,1
|
|
20240604,130600,2270368900,26950,26950,26950,26950,1
|
|
20240604,130500,2270341950,27000,27000,27000,26950,24
|
|
20240604,130400,2269694050,26950,26950,27000,26950,77
|
|
20240604,130300,2267618850,26950,26950,26950,26950,1
|
|
20240604,130200,2267591900,26950,26900,26950,26900,25
|
|
20240604,130100,2266918250,26950,26950,26950,26950,271
|
|
20240604,130000,2259614800,26950,26950,27000,26950,67
|
|
20240604,125900,2257808700,26950,26950,26950,26950,0
|
|
20240604,125800,2257808700,26950,26950,27000,26950,7
|
|
20240604,125700,2257619850,26950,26950,26950,26950,0
|
|
20240604,125600,2257619850,26950,26950,26950,26950,0
|
|
20240604,125500,2257619850,26950,26950,27000,26950,8
|
|
20240604,125400,2257404100,27000,27000,27000,27000,0
|
|
20240604,125300,2257404100,27000,27000,27050,27000,837
|
|
20240604,125200,2234804800,27000,27000,27000,27000,69
|
|
20240604,125100,2232941800,27000,26950,27000,26950,1205
|
|
20240604,125000,2200406850,27000,27000,27000,26950,88
|
|
20240604,124900,2198031350,26950,26950,26950,26950,31
|
|
20240604,124800,2197195900,26950,26950,26950,26950,441
|
|
20240604,124700,2185310950,26950,26950,26950,26950,0
|
|
20240604,124600,2185310950,26950,26950,26950,26950,200
|
|
20240604,124500,2179920950,26950,26950,26950,26950,4
|
|
20240604,124400,2179813150,26900,26900,26900,26900,1
|
|
20240604,124300,2179786250,26950,26950,26950,26950,2
|
|
20240604,124200,2179732350,26950,26950,26950,26950,1
|
|
20240604,124100,2179705400,26900,26950,26950,26900,42
|
|
20240604,124000,2178573600,26950,26900,26950,26900,38
|
|
20240604,123900,2177551000,26900,26900,26900,26900,89
|
|
20240604,123800,2175156900,26900,26950,26950,26900,5
|
|
20240604,123700,2175022250,26900,26950,26950,26900,3
|
|
20240604,123600,2174941450,26950,26950,26950,26950,19
|
|
20240604,123500,2174429400,26950,26950,26950,26950,9
|
|
20240604,123400,2174186850,26950,26950,26950,26950,0
|
|
20240604,123300,2174186850,26950,26950,26950,26950,100
|
|
20240604,123200,2171491850,26950,26900,26950,26900,102
|
|
20240604,123100,2168747950,26950,26900,26950,26900,520
|
|
20240604,123000,2154734950,26900,26900,26950,26900,11
|
|
20240604,122900,2154438950,26900,26900,26900,26900,142
|
|
20240604,122800,2150619150,26950,26950,26950,26950,1
|
|
20240604,122700,2150592200,26950,26950,26950,26950,4
|
|
20240604,122600,2150484400,26950,26950,26950,26950,1
|
|
20240604,122500,2150457450,26950,26950,26950,26950,4
|
|
20240604,122400,2150349650,26900,26900,26900,26900,1
|
|
20240604,122300,2150322750,26950,26950,26950,26950,4
|
|
20240604,122200,2150214950,26950,26950,26950,26950,100
|
|
20240604,122100,2147519950,26950,26950,26950,26950,10
|
|
20240604,122000,2147250450,26900,26900,26950,26900,162
|
|
20240604,121900,2142885250,26900,26900,26900,26900,0
|
|
20240604,121800,2142885250,26900,26900,26900,26900,0
|
|
20240604,121700,2142885250,26900,26900,26900,26900,66
|
|
20240604,121600,2141109850,26850,26900,26900,26850,4
|
|
20240604,121500,2141002300,26950,26950,26950,26950,4
|
|
20240604,121400,2140894500,26950,26950,26950,26950,2
|
|
20240604,121300,2140840600,26950,26950,26950,26950,17
|
|
20240604,121200,2140382450,26950,26950,26950,26950,4
|
|
20240604,121100,2140274650,26900,26900,26900,26900,345
|
|
20240604,121000,2130994150,26950,26950,26950,26900,25
|
|
20240604,120900,2130320900,26950,26950,26950,26950,0
|
|
20240604,120800,2130320900,26950,26950,26950,26950,0
|
|
20240604,120700,2130320900,26950,26850,26950,26850,144
|
|
20240604,120600,2126446400,26850,26850,26850,26850,399
|
|
20240604,120500,2115733250,26900,26900,26900,26900,3
|
|
20240604,120400,2115652550,26850,26850,26850,26850,0
|
|
20240604,120300,2115652550,26850,26850,26850,26850,1
|
|
20240604,120200,2115625700,26900,26850,26900,26850,219
|
|
20240604,120100,2109745400,26900,26900,26900,26900,0
|
|
20240604,120000,2109745400,26900,26850,26900,26850,206
|
|
20240604,115900,2104214100,26900,26850,26900,26850,102
|
|
20240604,115800,2101470400,26850,26900,26900,26850,122
|
|
20240604,115700,2098188850,26950,26900,26950,26900,6
|
|
20240604,115600,2098027250,26900,26900,26950,26900,69
|
|
20240604,115500,2096170250,26900,26900,26900,26900,2
|
|
20240604,115400,2096116450,26950,26900,26950,26900,5
|
|
20240604,115300,2095981750,26900,26900,26950,26900,163
|
|
20240604,115200,2091596900,26900,26950,26950,26900,4
|
|
20240604,115100,2091489150,26900,26900,26900,26900,1
|
|
20240604,115000,2091462250,26900,26900,26950,26900,5
|
|
20240604,114900,2091327650,26950,26900,26950,26900,27
|
|
20240604,114800,2090601200,26900,26900,26950,26900,46
|
|
20240604,114700,2089361850,26850,26850,26850,26850,279
|
|
20240604,114600,2081870700,26850,26850,26850,26850,30
|
|
20240604,114500,2081065200,26850,26850,27000,26850,452
|
|
20240604,114400,2068861500,26800,26950,26950,26800,2
|
|
20240604,114300,2068807750,26800,27000,27000,26800,1397
|
|
20240604,114200,2031287700,26900,26900,27000,26900,849
|
|
20240604,114100,2008441900,26900,27000,27000,26900,125
|
|
20240604,114000,2005067000,26950,26950,26950,26950,57
|
|
20240604,113900,2003530850,26950,26950,26950,26900,117
|
|
20240604,113800,2000378000,27000,26950,27000,26950,60
|
|
20240604,113700,1998760950,27000,26950,27000,26950,25
|
|
20240604,113600,1998087100,26900,26900,26900,26900,6
|
|
20240604,113500,1997925700,26900,26950,26950,26900,3
|
|
20240604,113400,1997844900,27000,26950,27000,26950,91
|
|
20240604,113300,1995391450,26950,26900,26950,26900,474
|
|
20240604,113200,1982639750,26900,27000,27000,26900,87
|
|
20240604,113100,1980295000,26900,26900,26900,26900,1
|
|
20240604,113000,1980268100,26950,26950,26950,26950,70
|
|
20240604,112900,1978381600,26950,26950,26950,26950,77
|
|
20240604,112800,1976306450,26950,26900,26950,26900,198
|
|
20240604,112700,1970979750,26900,26950,26950,26900,193
|
|
20240604,112600,1965778500,26950,26950,26950,26950,279
|
|
20240604,112500,1958259450,26950,26950,26950,26950,16
|
|
20240604,112400,1957828250,26950,26950,27000,26950,5
|
|
20240604,112300,1957693400,26950,26950,26950,26950,954
|
|
20240604,112200,1931983100,26950,26950,26950,26900,22
|
|
20240604,112100,1931390900,26900,26900,26900,26900,4
|
|
20240604,112000,1931283300,26950,26900,26950,26900,141
|
|
20240604,111900,1927484900,26900,26900,26950,26900,4
|
|
20240604,111800,1927377200,26900,26900,26900,26900,11
|
|
20240604,111700,1927081300,26900,26950,26950,26900,5
|
|
20240604,111600,1926946600,26900,26900,26900,26900,1
|
|
20240604,111500,1926919700,26900,26900,26900,26900,13
|
|
20240604,111400,1926570000,26950,26900,26950,26900,902
|
|
20240604,111300,1902281050,26900,26900,26900,26900,6
|
|
20240604,111200,1902119650,26900,26900,26900,26900,1
|
|
20240604,111100,1902092750,26950,26900,26950,26900,55
|
|
20240604,111000,1900613100,26900,26900,26900,26900,25
|
|
20240604,110900,1899940600,26900,26900,26950,26900,20
|
|
20240604,110800,1899402400,26850,26850,26850,26850,1
|
|
20240604,110700,1899375550,26850,26850,26850,26850,102
|
|
20240604,110600,1896636850,26900,26900,26900,26900,74
|
|
20240604,110500,1894646250,26900,26900,27000,26900,204
|
|
20240604,110400,1889149250,26950,26900,26950,26900,8
|
|
20240604,110300,1888933800,26900,26900,26900,26900,0
|
|
20240604,110200,1888933800,26900,26900,26900,26900,0
|
|
20240604,110100,1888933800,26900,26900,26900,26900,56
|
|
20240604,110000,1887427400,26900,26950,26950,26900,6
|
|
20240604,105900,1887265750,26950,26900,26950,26900,2
|
|
20240604,105800,1887211900,26900,26900,26900,26850,110
|
|
20240604,105700,1884253100,26900,26900,26900,26900,100
|
|
20240604,105600,1881563100,26900,26900,26950,26900,307
|
|
20240604,105500,1873302450,26850,26850,26900,26850,8
|
|
20240604,105400,1873087400,26850,26900,26900,26850,97
|
|
20240604,105300,1870478150,26850,26850,26850,26850,105
|
|
20240604,105200,1867658900,26900,26850,26900,26850,47
|
|
20240604,105100,1866396900,26850,26900,26900,26850,3
|
|
20240604,105000,1866316250,26850,26900,26900,26850,78
|
|
20240604,104900,1864218100,26900,26900,26900,26850,16
|
|
20240604,104800,1863787800,26850,26900,26900,26850,110
|
|
20240604,104700,1860833850,26850,26850,26850,26850,0
|
|
20240604,104600,1860833850,26850,26850,26900,26850,6
|
|
20240604,104500,1860672600,26900,26900,26900,26900,1
|
|
20240604,104400,1860645700,26850,26900,26900,26850,5
|
|
20240604,104300,1860511250,26850,26850,26850,26850,2
|
|
20240604,104200,1860457550,26850,26850,26850,26850,3
|
|
20240604,104100,1860377000,26900,26900,26900,26850,156
|
|
20240604,104000,1856180650,26850,26850,26900,26850,111
|
|
20240604,103900,1853198150,26850,26900,26900,26850,5
|
|
20240604,103800,1853063700,26850,26850,26850,26850,2
|
|
20240604,103700,1853010000,26850,26900,26900,26850,36
|
|
20240604,103600,1852041700,26900,26850,26900,26850,13
|
|
20240604,103500,1851692250,26900,26850,26900,26850,18
|
|
20240604,103400,1851208850,26900,26900,26900,26900,10
|
|
20240604,103300,1850939850,26900,26850,26900,26850,179
|
|
20240604,103200,1846133550,26850,26850,26900,26850,869
|
|
20240604,103100,1822800850,26900,26900,26900,26900,4
|
|
20240604,103000,1822693250,26900,26850,26900,26850,48
|
|
20240604,102900,1821403550,26850,26950,26950,26850,2361
|
|
20240604,102800,1757862500,27000,26950,27000,26950,37
|
|
20240604,102700,1756865100,27000,26950,27000,26950,8
|
|
20240604,102600,1756649150,27000,26950,27000,26950,189
|
|
20240604,102500,1751546350,27000,27000,27000,26950,22
|
|
20240604,102400,1750952400,27000,26950,27000,26950,6
|
|
20240604,102300,1750790450,27000,26950,27000,26950,5
|
|
20240604,102200,1750655550,27000,26950,27000,26950,91
|
|
20240604,102100,1748198900,27000,27000,27000,27000,114
|
|
20240604,102000,1745120900,26950,26950,26950,26950,135
|
|
20240604,101900,1741482650,26950,26950,26950,26950,16
|
|
20240604,101800,1741051450,27000,27000,27000,26950,27
|
|
20240604,101700,1740323600,26950,27000,27050,26950,15
|
|
20240604,101600,1739918700,27000,27000,27000,27000,311
|
|
20240604,101500,1731521700,26950,27000,27000,26950,151
|
|
20240604,101400,1727445850,27000,26950,27000,26900,197
|
|
20240604,101300,1722127500,26950,27000,27000,26950,468
|
|
20240604,101200,1709514750,27050,27000,27050,26950,472
|
|
20240604,101100,1696779400,27000,26950,27050,26950,284
|
|
20240604,101000,1689111300,26950,27000,27000,26950,484
|
|
20240604,100900,1676043850,27000,27000,27000,26950,459
|
|
20240604,100800,1663652700,26950,26950,26950,26950,45
|
|
20240604,100700,1662439950,26950,26950,26950,26950,5
|
|
20240604,100600,1662305200,26950,27000,27000,26950,57
|
|
20240604,100500,1660766400,27000,26950,27000,26900,334
|
|
20240604,100400,1651759200,26900,27000,27000,26900,49
|
|
20240604,100300,1650438100,27000,26950,27000,26900,160
|
|
20240604,100200,1646126100,26900,26950,26950,26900,102
|
|
20240604,100100,1643377550,27000,27000,27000,27000,61
|
|
20240604,100000,1641730550,27000,26950,27000,26950,422
|
|
20240604,095900,1630355350,26950,26950,26950,26950,78
|
|
20240604,095800,1628253250,26950,26950,26950,26900,15
|
|
20240604,095700,1627849050,26950,26950,26950,26900,238
|
|
20240604,095600,1621441550,26950,26950,26950,26950,147
|
|
20240604,095500,1617479900,26950,26950,26950,26950,172
|
|
20240604,095400,1612844500,26950,26950,26950,26950,0
|
|
20240604,095300,1612844500,26950,26950,26950,26900,121
|
|
20240604,095200,1609585750,26950,26900,26950,26900,344
|
|
20240604,095100,1600321500,26850,26900,26950,26850,745
|
|
20240604,095000,1580281900,26900,26950,26950,26900,46
|
|
20240604,094900,1579044400,26900,26950,26950,26900,24
|
|
20240604,094800,1578398500,26950,26900,26950,26900,92
|
|
20240604,094700,1575920850,26950,26950,26950,26950,7
|
|
20240604,094600,1575732200,26950,26950,26950,26950,502
|
|
20240604,094500,1562203300,26950,26950,26950,26950,349
|
|
20240604,094400,1552797750,26950,26950,26950,26950,30
|
|
20240604,094300,1551989250,27000,27000,27000,26950,1517
|
|
20240604,094200,1511032250,27000,27100,27100,27000,2414
|
|
20240604,094100,1445754650,27050,27100,27100,27050,49
|
|
20240604,094000,1444427450,27050,27050,27100,27000,701
|
|
20240604,093900,1425446100,27050,27000,27050,27000,119
|
|
20240604,093800,1422232000,27000,27000,27100,27000,3084
|
|
20240604,093700,1338922950,26950,26950,27000,26950,521
|
|
20240604,093600,1324872450,26950,26850,26950,26850,5290
|
|
20240604,093500,1182820400,26800,26750,26800,26750,496
|
|
20240604,093400,1169527650,26750,26800,26800,26750,48
|
|
20240604,093300,1168241350,26800,26800,26800,26750,100
|
|
20240604,093200,1165562600,26800,26800,26800,26750,1709
|
|
20240604,093100,1119793100,26800,26800,26850,26800,152
|
|
20240604,093000,1115719350,26800,26850,26850,26800,246
|
|
20240604,092900,1109119500,26800,26850,26850,26750,1527
|
|
20240604,092800,1068161450,26850,26950,26950,26850,940
|
|
20240604,092700,1042872400,26950,26900,26950,26900,2993
|
|
20240604,092600,962334800,26900,26800,26950,26800,260
|
|
20240604,092500,955342150,26800,26800,26900,26800,2214
|
|
20240604,092400,895841000,26800,26800,26800,26750,496
|
|
20240604,092300,882549500,26800,26800,26800,26750,248
|
|
20240604,092200,875904100,26850,26800,26850,26800,4051
|
|
20240604,092100,767316450,26800,26850,26850,26750,2027
|
|
20240604,092000,712998850,26850,26800,26850,26750,1576
|
|
20240604,091900,670688550,26850,26800,26850,26800,708
|
|
20240604,091800,651688900,26800,26600,26800,26600,6363
|
|
20240604,091700,482136900,26600,26600,26600,26550,559
|
|
20240604,091600,467278050,26600,26550,26600,26550,226
|
|
20240604,091500,461270250,26550,26600,26650,26550,441
|
|
20240604,091400,449543350,26600,26700,26700,26600,74
|
|
20240604,091300,447570800,26650,26550,26700,26550,620
|
|
20240604,091200,431069150,26500,26500,26550,26500,20
|
|
20240604,091100,430539050,26550,26450,26550,26450,5154
|
|
20240604,091000,293972550,26500,26600,26600,26450,4362
|
|
20240604,090900,178386650,26600,26550,26600,26500,400
|
|
20240604,090800,167763500,26550,26550,26550,26500,225
|
|
20240604,090700,161790800,26500,26500,26550,26500,347
|
|
20240604,090600,152588750,26500,26500,26550,26500,204
|
|
20240604,090500,147180100,26500,26500,26550,26450,271
|
|
20240604,090400,140000750,26500,26500,26500,26500,104
|
|
20240604,090300,137244750,26500,26550,26550,26500,203
|
|
20240604,090200,131856150,26550,26550,26550,26450,1715
|
|
20240604,090100,86378000,26550,26500,26550,26500,901
|
|
20240604,090000,62461200,26500,26400,26500,26400,2360
|