588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184500,2639617100,21100,21100,21100,21100,3828
|
|
20240923,184400,2639617100,21100,21100,21100,21100,0
|
|
20240923,184300,2639617100,21100,21100,21100,21100,0
|
|
20240923,184200,2639617100,21100,21100,21100,21100,0
|
|
20240923,184100,2639617100,21100,21100,21100,21100,0
|
|
20240923,184000,2639617100,21100,21100,21100,21100,0
|
|
20240923,183900,2639617100,21100,21100,21100,21100,0
|
|
20240923,183800,2639617100,21100,21100,21100,21100,0
|
|
20240923,183700,2639617100,21100,21100,21100,21100,0
|
|
20240923,183600,2639617100,21100,21100,21100,21100,0
|
|
20240923,183500,2639617100,21100,21100,21100,21100,0
|
|
20240923,183400,2639617100,21100,21100,21100,21100,0
|
|
20240923,183300,2639617100,21100,21100,21100,21100,0
|
|
20240923,183200,2639617100,21100,21100,21100,21100,0
|
|
20240923,183100,2639617100,21100,21100,21100,21100,0
|
|
20240923,183000,2639617100,21100,21100,21100,21100,0
|
|
20240923,182900,2639617100,21100,21100,21100,21100,0
|
|
20240923,182800,2639617100,21100,21100,21100,21100,0
|
|
20240923,182700,2639617100,21100,21100,21100,21100,0
|
|
20240923,182600,2639617100,21100,21100,21100,21100,0
|
|
20240923,182500,2639617100,21100,21100,21100,21100,0
|
|
20240923,182400,2639617100,21100,21100,21100,21100,0
|
|
20240923,182300,2639617100,21100,21100,21100,21100,0
|
|
20240923,182200,2639617100,21100,21100,21100,21100,0
|
|
20240923,182100,2639617100,21100,21100,21100,21100,0
|
|
20240923,182000,2639617100,21100,21100,21100,21100,0
|
|
20240923,181900,2639617100,21100,21100,21100,21100,0
|
|
20240923,181800,2639617100,21100,21100,21100,21100,0
|
|
20240923,181700,2639617100,21100,21100,21100,21100,0
|
|
20240923,181600,2639617100,21100,21100,21100,21100,0
|
|
20240923,181500,2639617100,21100,21100,21100,21100,3828
|
|
20240923,181400,2639617100,21100,21100,21100,21100,0
|
|
20240923,181300,2639617100,21100,21100,21100,21100,0
|
|
20240923,181200,2639617100,21100,21100,21100,21100,0
|
|
20240923,181100,2639617100,21100,21100,21100,21100,0
|
|
20240923,181000,2639617100,21100,21100,21100,21100,0
|
|
20240923,180900,2639617100,21100,21100,21100,21100,0
|
|
20240923,180800,2639617100,21100,21100,21100,21100,0
|
|
20240923,180700,2639617100,21100,21100,21100,21100,0
|
|
20240923,180600,2639617100,21100,21100,21100,21100,0
|
|
20240923,180500,2639617100,21100,21100,21100,21100,0
|
|
20240923,180400,2639617100,21100,21100,21100,21100,0
|
|
20240923,180300,2639617100,21100,21100,21100,21100,0
|
|
20240923,180200,2639617100,21100,21100,21100,21100,0
|
|
20240923,180100,2639617100,21100,21100,21100,21100,0
|
|
20240923,180000,2639617100,21100,21100,21100,21100,0
|
|
20240923,175900,2639617100,21100,21100,21100,21100,0
|
|
20240923,175800,2639617100,21100,21100,21100,21100,0
|
|
20240923,175700,2639617100,21100,21100,21100,21100,0
|
|
20240923,175600,2639617100,21100,21100,21100,21100,0
|
|
20240923,175500,2639617100,21100,21100,21100,21100,0
|
|
20240923,175400,2639617100,21100,21100,21100,21100,0
|
|
20240923,175300,2639617100,21100,21100,21100,21100,0
|
|
20240923,175200,2639617100,21100,21100,21100,21100,0
|
|
20240923,175100,2639617100,21100,21100,21100,21100,0
|
|
20240923,175000,2639617100,21100,21100,21100,21100,0
|
|
20240923,174900,2639617100,21100,21100,21100,21100,0
|
|
20240923,174800,2639617100,21100,21100,21100,21100,0
|
|
20240923,174700,2639617100,21100,21100,21100,21100,0
|
|
20240923,174600,2639617100,21100,21100,21100,21100,0
|
|
20240923,174500,2639617100,21100,21100,21100,21100,3828
|
|
20240923,174400,2639617100,21100,21100,21100,21100,0
|
|
20240923,174300,2639617100,21100,21100,21100,21100,0
|
|
20240923,174200,2639617100,21100,21100,21100,21100,0
|
|
20240923,174100,2639617100,21100,21100,21100,21100,0
|
|
20240923,174000,2639617100,21100,21100,21100,21100,0
|
|
20240923,173900,2639617100,21100,21100,21100,21100,0
|
|
20240923,173800,2639617100,21100,21100,21100,21100,0
|
|
20240923,173700,2639617100,21100,21100,21100,21100,0
|
|
20240923,173600,2639617100,21100,21100,21100,21100,0
|
|
20240923,173500,2639617100,21100,21100,21100,21100,0
|
|
20240923,173400,2639617100,21100,21100,21100,21100,0
|
|
20240923,173300,2639617100,21100,21100,21100,21100,0
|
|
20240923,173200,2639617100,21100,21100,21100,21100,0
|
|
20240923,173100,2639617100,21100,21100,21100,21100,0
|
|
20240923,173000,2639617100,21100,21100,21100,21100,0
|
|
20240923,172900,2639617100,21100,21100,21100,21100,0
|
|
20240923,172800,2639617100,21100,21100,21100,21100,0
|
|
20240923,172700,2639617100,21100,21100,21100,21100,0
|
|
20240923,172600,2639617100,21100,21100,21100,21100,0
|
|
20240923,172500,2639617100,21100,21100,21100,21100,0
|
|
20240923,172400,2639617100,21100,21100,21100,21100,0
|
|
20240923,172300,2639617100,21100,21100,21100,21100,0
|
|
20240923,172200,2639617100,21100,21100,21100,21100,0
|
|
20240923,172100,2639617100,21100,21100,21100,21100,0
|
|
20240923,172000,2639617100,21100,21100,21100,21100,0
|
|
20240923,171900,2639617100,21100,21100,21100,21100,0
|
|
20240923,171800,2639617100,21100,21100,21100,21100,0
|
|
20240923,171700,2639617100,21100,21100,21100,21100,0
|
|
20240923,171600,2639617100,21100,21100,21100,21100,0
|
|
20240923,171500,2639617100,21100,21100,21100,21100,3828
|
|
20240923,171400,2639617100,21100,21100,21100,21100,0
|
|
20240923,171300,2639617100,21100,21100,21100,21100,0
|
|
20240923,171200,2639617100,21100,21100,21100,21100,0
|
|
20240923,171100,2639617100,21100,21100,21100,21100,0
|
|
20240923,171000,2639617100,21100,21100,21100,21100,0
|
|
20240923,170900,2639617100,21100,21100,21100,21100,0
|
|
20240923,170800,2639617100,21100,21100,21100,21100,0
|
|
20240923,170700,2639617100,21100,21100,21100,21100,0
|
|
20240923,170600,2639617100,21100,21100,21100,21100,0
|
|
20240923,170500,2639617100,21100,21100,21100,21100,0
|
|
20240923,170400,2639617100,21100,21100,21100,21100,0
|
|
20240923,170300,2639617100,21100,21100,21100,21100,0
|
|
20240923,170200,2639617100,21100,21100,21100,21100,0
|
|
20240923,170100,2639617100,21100,21100,21100,21100,0
|
|
20240923,170000,2639617100,21100,21100,21100,21100,0
|
|
20240923,165900,2639617100,21100,21100,21100,21100,0
|
|
20240923,165800,2639617100,21100,21100,21100,21100,0
|
|
20240923,165700,2639617100,21100,21100,21100,21100,0
|
|
20240923,165600,2639617100,21100,21100,21100,21100,0
|
|
20240923,165500,2639617100,21100,21100,21100,21100,0
|
|
20240923,165400,2639617100,21100,21100,21100,21100,0
|
|
20240923,165300,2639617100,21100,21100,21100,21100,0
|
|
20240923,165200,2639617100,21100,21100,21100,21100,0
|
|
20240923,165100,2639617100,21100,21100,21100,21100,0
|
|
20240923,165000,2639617100,21100,21100,21100,21100,0
|
|
20240923,164900,2639617100,21100,21100,21100,21100,0
|
|
20240923,164800,2639617100,21100,21100,21100,21100,0
|
|
20240923,164700,2639617100,21100,21100,21100,21100,0
|
|
20240923,164600,2639617100,21100,21100,21100,21100,0
|
|
20240923,164500,2639617100,21100,21100,21100,21100,3828
|
|
20240923,164400,2639617100,21100,21100,21100,21100,0
|
|
20240923,164300,2639617100,21100,21100,21100,21100,0
|
|
20240923,164200,2639617100,21100,21100,21100,21100,0
|
|
20240923,164100,2639617100,21100,21100,21100,21100,0
|
|
20240923,164000,2639617100,21100,21100,21100,21100,0
|
|
20240923,163900,2639617100,21100,21100,21100,21100,0
|
|
20240923,163800,2639617100,21100,21100,21100,21100,0
|
|
20240923,163700,2639617100,21100,21100,21100,21100,0
|
|
20240923,163600,2639617100,21100,21100,21100,21100,0
|
|
20240923,163500,2639617100,21100,21100,21100,21100,0
|
|
20240923,163400,2639617100,21100,21100,21100,21100,0
|
|
20240923,163300,2639617100,21100,21100,21100,21100,0
|
|
20240923,163200,2639617100,21100,21100,21100,21100,0
|
|
20240923,163100,2639617100,21100,21100,21100,21100,0
|
|
20240923,163000,2639617100,21100,21100,21100,21100,0
|
|
20240923,162900,2639617100,21100,21100,21100,21100,0
|
|
20240923,162800,2639617100,21100,21100,21100,21100,0
|
|
20240923,162700,2639617100,21100,21100,21100,21100,0
|
|
20240923,162600,2639617100,21100,21100,21100,21100,0
|
|
20240923,162500,2639617100,21100,21100,21100,21100,0
|
|
20240923,162400,2639617100,21100,21100,21100,21100,0
|
|
20240923,162300,2639617100,21100,21100,21100,21100,0
|
|
20240923,162200,2639617100,21100,21100,21100,21100,0
|
|
20240923,162100,2639617100,21100,21100,21100,21100,0
|
|
20240923,162000,2639617100,21100,21100,21100,21100,0
|
|
20240923,161900,2639617100,21100,21100,21100,21100,0
|
|
20240923,161800,2639617100,21100,21100,21100,21100,0
|
|
20240923,161700,2639617100,21100,21100,21100,21100,0
|
|
20240923,161600,2639617100,21100,21100,21100,21100,0
|
|
20240923,161500,2639617100,21100,21100,21100,21100,3828
|
|
20240923,161400,2639617100,21100,21100,21100,21100,0
|
|
20240923,161300,2639617100,21100,21100,21100,21100,0
|
|
20240923,161200,2639617100,21100,21100,21100,21100,0
|
|
20240923,161100,2639617100,21100,21100,21100,21100,0
|
|
20240923,161000,2639617100,21100,21100,21100,21100,0
|
|
20240923,160900,2639617100,21100,21100,21100,21100,0
|
|
20240923,160800,2639617100,21100,21100,21100,21100,0
|
|
20240923,160700,2639617100,21100,21100,21100,21100,0
|
|
20240923,160600,2639617100,21100,21100,21100,21100,0
|
|
20240923,160500,2639617100,21100,21100,21100,21100,0
|
|
20240923,160400,2639617100,21100,21100,21100,21100,0
|
|
20240923,160300,2639617100,21100,21100,21100,21100,0
|
|
20240923,160200,2639617100,21100,21100,21100,21100,0
|
|
20240923,160100,2639617100,21100,21100,21100,21100,0
|
|
20240923,160000,2639617100,21100,21100,21100,21100,0
|
|
20240923,155900,2639617100,21100,21100,21100,21100,0
|
|
20240923,155800,2639617100,21100,21100,21100,21100,0
|
|
20240923,155700,2639617100,21100,21100,21100,21100,0
|
|
20240923,155600,2639617100,21100,21100,21100,21100,0
|
|
20240923,155500,2639617100,21100,21100,21100,21100,0
|
|
20240923,155400,2639617100,21100,21100,21100,21100,0
|
|
20240923,155300,2639617100,21100,21100,21100,21100,0
|
|
20240923,155200,2639617100,21100,21100,21100,21100,0
|
|
20240923,155100,2639617100,21100,21100,21100,21100,0
|
|
20240923,155000,2639617100,21100,21100,21100,21100,0
|
|
20240923,154900,2639617100,21100,21100,21100,21100,0
|
|
20240923,154800,2639617100,21100,21100,21100,21100,0
|
|
20240923,154700,2639617100,21100,21100,21100,21100,0
|
|
20240923,154600,2639617100,21100,21100,21100,21100,0
|
|
20240923,154500,2639617100,21100,21100,21100,21100,3828
|
|
20240923,154400,2639617100,21100,21100,21100,21100,0
|
|
20240923,154300,2639617100,21100,21100,21100,21100,0
|
|
20240923,154200,2639617100,21100,21100,21100,21100,0
|
|
20240923,154100,2639617100,21100,21100,21100,21100,0
|
|
20240923,154000,2639617100,21100,21100,21100,21100,0
|
|
20240923,153900,2639617100,21100,21100,21100,21100,0
|
|
20240923,153800,2639617100,21100,21100,21100,21100,0
|
|
20240923,153700,2639617100,21100,21100,21100,21100,0
|
|
20240923,153600,2639617100,21100,21100,21100,21100,0
|
|
20240923,153500,2639617100,21100,21100,21100,21100,0
|
|
20240923,153400,2639617100,21100,21100,21100,21100,0
|
|
20240923,153300,2639617100,21100,21100,21100,21100,0
|
|
20240923,153200,2639617100,21100,21100,21100,21100,0
|
|
20240923,153100,2639617100,21100,21100,21100,21100,0
|
|
20240923,153000,2639617100,21100,21100,21100,21100,3828
|
|
20240923,152900,2558846300,21300,21300,21300,21300,0
|
|
20240923,152800,2558846300,21300,21300,21300,21300,0
|
|
20240923,152700,2558846300,21300,21300,21300,21300,0
|
|
20240923,152600,2558846300,21300,21300,21300,21300,0
|
|
20240923,152500,2558846300,21300,21300,21300,21300,0
|
|
20240923,152400,2558846300,21300,21300,21300,21300,0
|
|
20240923,152300,2558846300,21300,21300,21300,21300,0
|
|
20240923,152200,2558846300,21300,21300,21300,21300,0
|
|
20240923,152100,2558846300,21300,21300,21300,21300,0
|
|
20240923,152000,2558846300,21300,21300,21300,21300,0
|
|
20240923,151900,2558846300,21300,21300,21300,21200,53
|
|
20240923,151800,2557720900,21250,21250,21300,21200,113
|
|
20240923,151700,2555320650,21250,21250,21250,21250,329
|
|
20240923,151600,2548329400,21250,21250,21250,21200,412
|
|
20240923,151500,2539581200,21250,21250,21300,21250,258
|
|
20240923,151400,2534095800,21250,21300,21300,21250,440
|
|
20240923,151300,2524730350,21300,21200,21300,21200,1632
|
|
20240923,151200,2490108400,21200,21200,21200,21150,672
|
|
20240923,151100,2475866550,21200,21200,21200,21150,1647
|
|
20240923,151000,2440952550,21200,21200,21200,21150,281
|
|
20240923,150900,2434995500,21200,21200,21200,21150,10
|
|
20240923,150800,2434783800,21200,21200,21200,21150,32
|
|
20240923,150700,2434106400,21200,21200,21200,21150,5
|
|
20240923,150600,2434000450,21150,21150,21200,21150,195
|
|
20240923,150500,2429875600,21150,21200,21200,21150,737
|
|
20240923,150400,2414272350,21200,21200,21200,21200,350
|
|
20240923,150300,2406852350,21200,21200,21200,21150,14
|
|
20240923,150200,2406555850,21200,21200,21200,21200,96
|
|
20240923,150100,2404520650,21200,21150,21200,21150,131
|
|
20240923,150000,2401749700,21150,21150,21150,21150,7
|
|
20240923,145900,2401601650,21150,21150,21150,21150,64
|
|
20240923,145800,2400248050,21200,21150,21200,21150,486
|
|
20240923,145700,2389968900,21150,21150,21150,21150,16
|
|
20240923,145600,2389630500,21150,21100,21150,21100,58
|
|
20240923,145500,2388403850,21150,21100,21150,21100,5
|
|
20240923,145400,2388298250,21100,21150,21150,21100,391
|
|
20240923,145300,2380048100,21150,21150,21150,21150,0
|
|
20240923,145200,2380048100,21150,21150,21150,21150,1007
|
|
20240923,145100,2358750050,21150,21150,21150,21150,1041
|
|
20240923,145000,2336732900,21150,21150,21150,21150,1
|
|
20240923,144900,2336711750,21150,21200,21200,21150,17
|
|
20240923,144800,2336352150,21200,21200,21200,21200,6
|
|
20240923,144700,2336224950,21200,21200,21200,21200,32
|
|
20240923,144600,2335546550,21250,21200,21250,21200,199
|
|
20240923,144500,2331326250,21200,21200,21200,21200,38
|
|
20240923,144400,2330520650,21200,21250,21250,21200,16
|
|
20240923,144300,2330181400,21200,21200,21200,21200,40
|
|
20240923,144200,2329333400,21200,21150,21200,21150,111
|
|
20240923,144100,2326984700,21250,21150,21250,21150,6700
|
|
20240923,144000,2185145550,21100,21150,21150,21100,38
|
|
20240923,143900,2184342900,21150,21150,21150,21150,239
|
|
20240923,143800,2179288050,21150,21150,21150,21150,0
|
|
20240923,143700,2179288050,21150,21150,21150,21150,38
|
|
20240923,143600,2178484350,21150,21150,21150,21150,233
|
|
20240923,143500,2173556400,21150,21200,21200,21150,60
|
|
20240923,143400,2172287300,21200,21150,21200,21150,37
|
|
20240923,143300,2171504500,21150,21150,21150,21150,1
|
|
20240923,143200,2171483350,21150,21200,21200,21150,40
|
|
20240923,143100,2170637100,21200,21150,21200,21150,461
|
|
20240923,143000,2160871100,21100,21100,21100,21100,36
|
|
20240923,142900,2160111500,21100,21100,21100,21100,6
|
|
20240923,142800,2159984900,21150,21150,21150,21100,857
|
|
20240923,142700,2141899800,21150,21150,21150,21100,613
|
|
20240923,142600,2128934900,21150,21100,21150,21100,60
|
|
20240923,142500,2127667000,21100,21150,21150,21100,49
|
|
20240923,142400,2126630700,21150,21150,21150,21100,30
|
|
20240923,142300,2125997200,21100,21100,21100,21100,0
|
|
20240923,142200,2125997200,21100,21150,21150,21100,72
|
|
20240923,142100,2124475900,21150,21150,21150,21150,0
|
|
20240923,142000,2124475900,21150,21150,21150,21150,534
|
|
20240923,141900,2113181800,21150,21150,21150,21150,53
|
|
20240923,141800,2112060850,21150,21150,21150,21150,40
|
|
20240923,141700,2111214850,21200,21200,21200,21200,1
|
|
20240923,141600,2111193650,21200,21200,21200,21200,12
|
|
20240923,141500,2110939250,21200,21200,21200,21200,9
|
|
20240923,141400,2110748450,21200,21200,21200,21200,345
|
|
20240923,141300,2103434450,21200,21200,21200,21200,5
|
|
20240923,141200,2103328450,21250,21250,21250,21250,21
|
|
20240923,141100,2102882200,21250,21250,21250,21250,0
|
|
20240923,141000,2102882200,21250,21250,21250,21250,32
|
|
20240923,140900,2102202200,21250,21250,21250,21250,15
|
|
20240923,140800,2101883450,21250,21250,21250,21250,0
|
|
20240923,140700,2101883450,21250,21200,21250,21200,26
|
|
20240923,140600,2101331700,21200,21200,21200,21200,31
|
|
20240923,140500,2100674500,21200,21250,21250,21200,11
|
|
20240923,140400,2100441250,21250,21250,21250,21250,59
|
|
20240923,140300,2099187500,21250,21250,21250,21250,3
|
|
20240923,140200,2099123750,21250,21250,21300,21250,72
|
|
20240923,140100,2097591200,21250,21250,21250,21250,65
|
|
20240923,140000,2096209950,21300,21300,21300,21300,14
|
|
20240923,135900,2095911750,21300,21250,21300,21250,6
|
|
20240923,135800,2095784100,21250,21300,21300,21250,358
|
|
20240923,135700,2088176500,21250,21250,21250,21250,25
|
|
20240923,135600,2087645250,21250,21250,21250,21250,213
|
|
20240923,135500,2083119000,21250,21250,21250,21250,1
|
|
20240923,135400,2083097750,21250,21250,21250,21250,3
|
|
20240923,135300,2083034000,21200,21250,21250,21200,309
|
|
20240923,135200,2076483100,21250,21250,21250,21250,5
|
|
20240923,135100,2076376850,21250,21250,21250,21250,2
|
|
20240923,135000,2076334350,21250,21250,21250,21250,100
|
|
20240923,134900,2074209350,21250,21200,21250,21200,7
|
|
20240923,134800,2074060750,21200,21200,21200,21200,2
|
|
20240923,134700,2074018350,21200,21250,21300,21200,82
|
|
20240923,134600,2072275950,21300,21300,21300,21300,3
|
|
20240923,134500,2072212050,21300,21300,21300,21300,2
|
|
20240923,134400,2072169450,21300,21150,21350,21150,289
|
|
20240923,134300,2066056400,21200,21200,21200,21200,52
|
|
20240923,134200,2064954000,21300,21300,21350,21300,130
|
|
20240923,134100,2062184900,21300,21300,21300,21300,8
|
|
20240923,134000,2062014500,21350,21300,21350,21300,16
|
|
20240923,133900,2061673550,21350,21350,21350,21350,3
|
|
20240923,133800,2061609500,21300,21300,21350,21250,68
|
|
20240923,133700,2060161100,21350,21300,21350,21150,93
|
|
20240923,133600,2058179650,21350,21350,21350,21350,91
|
|
20240923,133500,2056236800,21350,21350,21350,21350,92
|
|
20240923,133400,2054272600,21350,21350,21350,21300,337
|
|
20240923,133300,2047089900,21350,21300,21350,21250,405
|
|
20240923,133200,2038466250,21300,21250,21300,21250,56
|
|
20240923,133100,2037275850,21250,21200,21250,21150,104
|
|
20240923,133000,2035074100,21300,21250,21300,21250,285
|
|
20240923,132900,2029012650,21250,21250,21250,21250,30
|
|
20240923,132800,2028375150,21250,21300,21300,21250,5
|
|
20240923,132700,2028268750,21300,21300,21300,21300,2
|
|
20240923,132600,2028226150,21250,21250,21250,21250,0
|
|
20240923,132500,2028226150,21250,21300,21300,21250,102
|
|
20240923,132400,2026058550,21250,21250,21250,21250,5
|
|
20240923,132300,2025952300,21300,21300,21300,21300,4
|
|
20240923,132200,2025867100,21300,21350,21350,21300,22
|
|
20240923,132100,2025397850,21350,21300,21350,21300,8
|
|
20240923,132000,2025227250,21350,21350,21350,21350,15
|
|
20240923,131900,2024907000,21350,21350,21350,21350,1
|
|
20240923,131800,2024885650,21350,21350,21350,21350,5
|
|
20240923,131700,2024778900,21350,21350,21350,21350,17
|
|
20240923,131600,2024415950,21300,21350,21350,21300,4
|
|
20240923,131500,2024330650,21350,21350,21350,21300,111
|
|
20240923,131400,2021964950,21300,21300,21300,21300,0
|
|
20240923,131300,2021964950,21300,21300,21350,21300,59
|
|
20240923,131200,2020708150,21300,21300,21300,21300,21
|
|
20240923,131100,2020260850,21350,21350,21350,21350,3
|
|
20240923,131000,2020196800,21200,21200,21200,21200,31
|
|
20240923,130900,2019539600,21350,21300,21350,21200,2012
|
|
20240923,130800,1976608750,21200,21250,21300,21150,3112
|
|
20240923,130700,1910365450,21250,21200,21250,21200,101
|
|
20240923,130600,1908224200,21200,21200,21200,21200,201
|
|
20240923,130500,1903963000,21150,21200,21200,21150,81
|
|
20240923,130400,1902249800,21200,21200,21200,21200,82
|
|
20240923,130300,1900511400,21200,21200,21200,21200,112
|
|
20240923,130200,1898137000,21200,21200,21200,21200,2
|
|
20240923,130100,1898094600,21200,21250,21250,21200,15
|
|
20240923,130000,1897776500,21200,21200,21200,21200,130
|
|
20240923,125900,1895020500,21200,21150,21200,21150,142
|
|
20240923,125800,1892010600,21150,21150,21150,21150,0
|
|
20240923,125700,1892010600,21150,21150,21200,21150,134
|
|
20240923,125600,1889176400,21150,21200,21200,21150,44
|
|
20240923,125500,1888245700,21200,21200,21200,21200,1
|
|
20240923,125400,1888224500,21150,21200,21200,21150,104
|
|
20240923,125300,1886019800,21200,21200,21200,21200,0
|
|
20240923,125200,1886019800,21200,21200,21200,21200,2
|
|
20240923,125100,1885977400,21200,21150,21200,21150,6
|
|
20240923,125000,1885850300,21200,21200,21200,21200,475
|
|
20240923,124900,1875780300,21200,21250,21250,21200,378
|
|
20240923,124800,1867764600,21200,21200,21250,21200,34
|
|
20240923,124700,1867043550,21250,21200,21250,21200,4
|
|
20240923,124600,1866958650,21200,21200,21200,21200,87
|
|
20240923,124500,1865114250,21200,21250,21250,21200,54
|
|
20240923,124400,1863969250,21250,21250,21250,21250,30
|
|
20240923,124300,1863331750,21250,21200,21250,21200,12
|
|
20240923,124200,1863077250,21250,21250,21250,21250,2
|
|
20240923,124100,1863034750,21250,21250,21250,21250,9
|
|
20240923,124000,1862843500,21250,21200,21250,21200,5
|
|
20240923,123900,1862737300,21200,21200,21200,21200,2
|
|
20240923,123800,1862694900,21250,21200,21250,21200,88
|
|
20240923,123700,1860828600,21250,21250,21300,21250,36
|
|
20240923,123600,1860063550,21300,21200,21300,21200,282
|
|
20240923,123500,1854060100,21200,21200,21250,21200,252
|
|
20240923,123400,1848713900,21200,21200,21200,21200,0
|
|
20240923,123300,1848713900,21200,21250,21250,21200,86
|
|
20240923,123200,1846890550,21250,21250,21250,21250,111
|
|
20240923,123100,1844531800,21250,21250,21250,21250,15
|
|
20240923,123000,1844213050,21250,21250,21250,21250,2
|
|
20240923,122900,1844170550,21200,21300,21300,21200,130
|
|
20240923,122800,1841403550,21300,21200,21300,21200,48
|
|
20240923,122700,1840385650,21250,21250,21250,21250,36
|
|
20240923,122600,1839620650,21250,21250,21300,21250,414
|
|
20240923,122500,1830823050,21250,21250,21250,21250,598
|
|
20240923,122400,1818115550,21300,21250,21300,21250,119
|
|
20240923,122300,1815586550,21250,21250,21300,21250,496
|
|
20240923,122200,1805046350,21200,21200,21200,21200,29
|
|
20240923,122100,1804431550,21200,21200,21250,21200,197
|
|
20240923,122000,1800254050,21200,21200,21200,21200,0
|
|
20240923,121900,1800254050,21200,21200,21250,21200,26
|
|
20240923,121800,1799702750,21200,21200,21200,21200,7
|
|
20240923,121700,1799554350,21250,21250,21250,21250,2
|
|
20240923,121600,1799511850,21250,21200,21250,21200,5
|
|
20240923,121500,1799405750,21200,21200,21200,21200,186
|
|
20240923,121400,1795462550,21200,21150,21200,21150,97
|
|
20240923,121300,1793410900,21200,21200,21200,21200,4
|
|
20240923,121200,1793326100,21200,21200,21200,21200,32
|
|
20240923,121100,1792647700,21150,21200,21200,21150,63
|
|
20240923,121000,1791315150,21250,21250,21250,21250,15
|
|
20240923,120900,1790996400,21150,21150,21250,21150,32
|
|
20240923,120800,1790319400,21250,21250,21250,21250,1
|
|
20240923,120700,1790298150,21250,21250,21250,21250,2
|
|
20240923,120600,1790255650,21250,21250,21250,21250,1
|
|
20240923,120500,1790234400,21250,21200,21250,21200,147
|
|
20240923,120400,1787117650,21200,21250,21250,21200,30
|
|
20240923,120300,1786481550,21200,21200,21200,21200,14
|
|
20240923,120200,1786184750,21200,21200,21200,21200,128
|
|
20240923,120100,1783471150,21200,21200,21200,21200,1
|
|
20240923,120000,1783449950,21200,21200,21200,21200,6
|
|
20240923,115900,1783322750,21200,21200,21200,21200,70
|
|
20240923,115800,1781838750,21200,21150,21200,21150,15
|
|
20240923,115700,1781521250,21200,21200,21200,21200,18
|
|
20240923,115600,1781139650,21200,21200,21200,21200,1
|
|
20240923,115500,1781118450,21200,21100,21200,21050,99
|
|
20240923,115400,1779030300,21150,21100,21150,21100,1038
|
|
20240923,115300,1757126600,21150,21150,21150,21100,418
|
|
20240923,115200,1748301400,21150,21200,21200,21150,130
|
|
20240923,115100,1745550650,21200,21200,21200,21200,0
|
|
20240923,115000,1745550650,21200,21200,21200,21200,2
|
|
20240923,114900,1745508250,21250,21250,21250,21250,0
|
|
20240923,114800,1745508250,21250,21250,21250,21250,2
|
|
20240923,114700,1745465750,21250,21250,21250,21250,24
|
|
20240923,114600,1744955750,21250,21250,21250,21250,2
|
|
20240923,114500,1744913250,21200,21200,21250,21100,157
|
|
20240923,114400,1741584300,21200,21150,21200,21150,50
|
|
20240923,114300,1740524450,21200,21200,21200,21200,2
|
|
20240923,114200,1740482050,21100,21200,21200,21100,1056
|
|
20240923,114100,1718199350,21200,21200,21200,21200,2
|
|
20240923,114000,1718156950,21200,21200,21200,21200,0
|
|
20240923,113900,1718156950,21200,21100,21200,21100,52
|
|
20240923,113800,1717059550,21150,21150,21150,21150,1032
|
|
20240923,113700,1695232750,21150,21150,21150,21150,1324
|
|
20240923,113600,1667230150,21150,21150,21200,21150,63
|
|
20240923,113500,1665897600,21200,21200,21200,21200,0
|
|
20240923,113400,1665897600,21200,21250,21250,21200,39
|
|
20240923,113300,1665070700,21250,21200,21250,21200,52
|
|
20240923,113200,1663968250,21250,21250,21250,21250,14
|
|
20240923,113100,1663670750,21250,21250,21250,21250,2
|
|
20240923,113000,1663628250,21200,21200,21200,21200,59
|
|
20240923,112900,1662377450,21200,21200,21250,21200,112
|
|
20240923,112800,1660002850,21250,21250,21250,21250,0
|
|
20240923,112700,1660002850,21250,21300,21300,21250,5
|
|
20240923,112600,1659896550,21300,21300,21300,21300,2
|
|
20240923,112500,1659853950,21200,21250,21250,21200,11
|
|
20240923,112400,1659620700,21250,21300,21300,21250,9
|
|
20240923,112300,1659429250,21300,21300,21300,21300,78
|
|
20240923,112200,1657767850,21250,21300,21350,21250,226
|
|
20240923,112100,1652954500,21350,21350,21350,21350,0
|
|
20240923,112000,1652954500,21350,21300,21350,21300,11
|
|
20240923,111900,1652720100,21300,21300,21350,21300,63
|
|
20240923,111800,1651378100,21300,21300,21300,21300,10
|
|
20240923,111700,1651165100,21300,21300,21350,21300,8
|
|
20240923,111600,1650994600,21200,21300,21300,21200,606
|
|
20240923,111500,1638146800,21300,21200,21300,21200,72
|
|
20240923,111400,1636615200,21200,21200,21200,21200,51
|
|
20240923,111300,1635534000,21200,21200,21300,21200,142
|
|
20240923,111200,1632523400,21200,21200,21350,21200,224
|
|
20240923,111100,1627774300,21300,21250,21300,21250,212
|
|
20240923,111000,1623267400,21250,21250,21300,21250,127
|
|
20240923,110900,1620568550,21250,21300,21300,21250,306
|
|
20240923,110800,1614050800,21350,21350,21350,21350,2
|
|
20240923,110700,1614008100,21350,21350,21350,21350,7
|
|
20240923,110600,1613858650,21300,21400,21400,21300,354
|
|
20240923,110500,1606314800,21400,21350,21400,21350,668
|
|
20240923,110400,1592051850,21350,21350,21350,21350,31
|
|
20240923,110300,1591390000,21350,21400,21400,21350,49
|
|
20240923,110200,1590341950,21400,21400,21400,21400,7
|
|
20240923,110100,1590192150,21400,21400,21400,21400,2
|
|
20240923,110000,1590149350,21350,21350,21400,21350,208
|
|
20240923,105900,1585708450,21400,21400,21400,21400,54
|
|
20240923,105800,1584552850,21400,21400,21450,21350,307
|
|
20240923,105700,1577985650,21400,21400,21400,21400,38
|
|
20240923,105600,1577172450,21400,21400,21400,21350,107
|
|
20240923,105500,1574882750,21350,21350,21450,21350,177
|
|
20240923,105400,1571103500,21450,21400,21450,21350,200
|
|
20240923,105300,1566825000,21400,21450,21450,21400,117
|
|
20240923,105200,1564316100,21400,21400,21400,21400,27
|
|
20240923,105100,1563738300,21400,21450,21450,21350,237
|
|
20240923,105000,1558656150,21450,21400,21450,21400,152
|
|
20240923,104900,1555399900,21400,21400,21400,21350,27
|
|
20240923,104800,1554822550,21400,21350,21400,21300,2065
|
|
20240923,104700,1510638100,21300,21350,21400,21300,506
|
|
20240923,104600,1499810400,21350,21350,21400,21300,1570
|
|
20240923,104500,1466266700,21350,21400,21500,21350,2019
|
|
20240923,104400,1422970750,21400,21350,21400,21350,59
|
|
20240923,104300,1421710900,21350,21350,21350,21300,446
|
|
20240923,104200,1412188850,21350,21350,21350,21300,55
|
|
20240923,104100,1411014700,21300,21350,21350,21300,287
|
|
20240923,104000,1404901500,21300,21400,21400,21300,742
|
|
20240923,103900,1389050600,21400,21400,21400,21400,1206
|
|
20240923,103800,1363242200,21400,21400,21400,21400,0
|
|
20240923,103700,1363242200,21400,21400,21450,21350,192
|
|
20240923,103600,1359133800,21400,21450,21450,21400,1004
|
|
20240923,103500,1337648050,21450,21400,21450,21400,3986
|
|
20240923,103400,1252293600,21400,21300,21400,21250,2783
|
|
20240923,103300,1192872350,21250,21250,21250,21250,243
|
|
20240923,103200,1187708600,21200,21250,21250,21200,181
|
|
20240923,103100,1183862400,21250,21300,21300,21250,136
|
|
20240923,103000,1180972250,21250,21250,21300,21250,70
|
|
20240923,102900,1179484650,21250,21300,21300,21250,14
|
|
20240923,102800,1179186950,21300,21300,21300,21300,413
|
|
20240923,102700,1170390050,21300,21350,21350,21300,339
|
|
20240923,102600,1163169250,21350,21350,21350,21350,51
|
|
20240923,102500,1162080400,21350,21300,21350,21300,91
|
|
20240923,102400,1160141850,21300,21300,21300,21300,100
|
|
20240923,102300,1158011850,21250,21250,21250,21250,446
|
|
20240923,102200,1148534350,21250,21250,21250,21250,5
|
|
20240923,102100,1148428100,21200,21150,21200,21150,17
|
|
20240923,102000,1148067950,21150,21200,21250,21150,135
|
|
20240923,101900,1145210500,21200,21200,21200,21200,40
|
|
20240923,101800,1144362500,21200,21200,21250,21150,343
|
|
20240923,101700,1137099050,21250,21150,21250,21150,114
|
|
20240923,101600,1134679050,21150,21250,21250,21150,856
|
|
20240923,101500,1116525900,21250,21250,21350,21250,68
|
|
20240923,101400,1115080400,21350,21300,21350,21300,20
|
|
20240923,101300,1114653700,21350,21350,21350,21300,164
|
|
20240923,101200,1111158850,21350,21350,21350,21300,788
|
|
20240923,101100,1094357050,21350,21400,21400,21350,325
|
|
20240923,101000,1087415650,21400,21400,21400,21350,416
|
|
20240923,100900,1078513300,21400,21400,21450,21350,1433
|
|
20240923,100800,1047848600,21400,21400,21400,21350,44
|
|
20240923,100700,1046908600,21350,21350,21400,21300,920
|
|
20240923,100600,1027241950,21350,21350,21350,21300,119
|
|
20240923,100500,1024704900,21350,21350,21350,21300,966
|
|
20240923,100400,1004081000,21350,21350,21350,21350,123
|
|
20240923,100300,1001454950,21350,21400,21400,21350,557
|
|
20240923,100200,989560150,21350,21350,21400,21350,159
|
|
20240923,100100,986165450,21350,21300,21400,21300,1672
|
|
20240923,100000,950497800,21300,21300,21300,21300,11
|
|
20240923,095900,950263500,21350,21200,21350,21200,165
|
|
20240923,095800,946744850,21300,21250,21300,21250,98
|
|
20240923,095700,944660450,21350,21250,21350,21250,288
|
|
20240923,095600,938538450,21300,21300,21300,21300,26
|
|
20240923,095500,937984650,21300,21300,21400,21250,2779
|
|
20240923,095400,878624350,21350,21300,21350,21300,50
|
|
20240923,095300,877558350,21300,21300,21350,21300,2038
|
|
20240923,095200,834067850,21200,21300,21300,21200,1319
|
|
20240923,095100,806010350,21350,21400,21400,21300,187
|
|
20240923,095000,802018000,21400,21350,21400,21300,684
|
|
20240923,094900,787405150,21350,21250,21350,21250,258
|
|
20240923,094800,781900100,21300,21200,21350,21200,3455
|
|
20240923,094700,708329350,21200,21150,21200,21150,135
|
|
20240923,094600,705473950,21150,21250,21250,21150,269
|
|
20240923,094500,699770800,21250,21250,21250,21200,872
|
|
20240923,094400,681241800,21250,21200,21250,21200,50
|
|
20240923,094300,680179950,21200,21200,21200,21200,1311
|
|
20240923,094200,652386750,21200,21200,21200,21200,269
|
|
20240923,094100,646683950,21200,21150,21200,21150,758
|
|
20240923,094000,630629550,21150,21100,21150,21100,1619
|
|
20240923,093900,596388250,21100,21150,21150,21100,239
|
|
20240923,093800,591339300,21150,21150,21150,21100,179
|
|
20240923,093700,587554000,21050,21100,21150,21050,128
|
|
20240923,093600,584853250,21150,21150,21200,21100,990
|
|
20240923,093500,563870400,21150,21150,21150,21100,297
|
|
20240923,093400,557593350,21150,21200,21200,21150,584
|
|
20240923,093300,545241650,21200,21150,21200,21150,207
|
|
20240923,093200,540863300,21100,21150,21150,21100,557
|
|
20240923,093100,529084350,21150,21050,21200,21050,1356
|
|
20240923,093000,500427600,21100,21100,21100,21100,803
|
|
20240923,092900,483484300,21100,21050,21100,21050,137
|
|
20240923,092800,480593650,21100,21050,21100,21050,1489
|
|
20240923,092700,449204750,21050,21000,21050,21000,415
|
|
20240923,092600,440476450,21000,21050,21050,21000,26
|
|
20240923,092500,439930400,20950,21050,21050,20950,117
|
|
20240923,092400,437472750,21050,21000,21050,20950,1984
|
|
20240923,092300,395736300,21000,21000,21000,20950,91
|
|
20240923,092200,393825600,20950,20950,20950,20950,472
|
|
20240923,092100,383937200,20950,20900,20950,20900,58
|
|
20240923,092000,382722950,20850,20850,20950,20850,411
|
|
20240923,091900,374121900,20850,20750,20850,20750,190
|
|
20240923,091800,370165950,20750,20800,20800,20750,41
|
|
20240923,091700,369313650,20800,20800,20800,20750,409
|
|
20240923,091600,360815600,20850,20850,20850,20850,1123
|
|
20240923,091500,337401050,20900,21000,21000,20800,507
|
|
20240923,091400,326793950,21000,21000,21050,20950,532
|
|
20240923,091300,315628550,21000,21000,21100,21000,450
|
|
20240923,091200,306153400,20950,20850,21000,20850,1318
|
|
20240923,091100,278529100,20850,20900,20950,20850,270
|
|
20240923,091000,272891150,20900,20900,20950,20850,599
|
|
20240923,090900,260352300,20950,20700,20950,20700,1136
|
|
20240923,090800,236605250,20650,20600,20800,20600,939
|
|
20240923,090700,217124300,20650,20750,20750,20650,99
|
|
20240923,090600,215076350,20650,20600,20700,20450,1437
|
|
20240923,090500,185514900,20550,20600,20700,20500,2007
|
|
20240923,090400,144279400,20600,20600,20600,20600,715
|
|
20240923,090300,129550400,20600,20600,20700,20600,824
|
|
20240923,090200,112575700,20600,20700,20700,20600,1204
|
|
20240923,090100,87705850,20700,20850,20850,20600,1730
|
|
20240923,090000,51791650,20850,20850,20900,20850,2484
|