584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184100,3380108650,20650,20650,20650,20650,760
|
|
20240715,184000,3380108650,20650,20650,20650,20650,0
|
|
20240715,183900,3380108650,20650,20650,20650,20650,0
|
|
20240715,183800,3380108650,20650,20650,20650,20650,0
|
|
20240715,183700,3380108650,20650,20650,20650,20650,0
|
|
20240715,183600,3380108650,20650,20650,20650,20650,0
|
|
20240715,183500,3380108650,20650,20650,20650,20650,0
|
|
20240715,183400,3380108650,20650,20650,20650,20650,0
|
|
20240715,183300,3380108650,20650,20650,20650,20650,0
|
|
20240715,183200,3380108650,20650,20650,20650,20650,0
|
|
20240715,183100,3380108650,20650,20650,20650,20650,0
|
|
20240715,183000,3380108650,20650,20650,20650,20650,0
|
|
20240715,182900,3380108650,20650,20650,20650,20650,0
|
|
20240715,182800,3380108650,20650,20650,20650,20650,0
|
|
20240715,182700,3380108650,20650,20650,20650,20650,0
|
|
20240715,182600,3380108650,20650,20650,20650,20650,0
|
|
20240715,182500,3380108650,20650,20650,20650,20650,0
|
|
20240715,182400,3380108650,20650,20650,20650,20650,0
|
|
20240715,182300,3380108650,20650,20650,20650,20650,0
|
|
20240715,182200,3380108650,20650,20650,20650,20650,0
|
|
20240715,182100,3380108650,20650,20650,20650,20650,0
|
|
20240715,182000,3380108650,20650,20650,20650,20650,0
|
|
20240715,181900,3380108650,20650,20650,20650,20650,0
|
|
20240715,181800,3380108650,20650,20650,20650,20650,0
|
|
20240715,181700,3380108650,20650,20650,20650,20650,0
|
|
20240715,181600,3380108650,20650,20650,20650,20650,0
|
|
20240715,181500,3380108650,20650,20650,20650,20650,0
|
|
20240715,181400,3380108650,20650,20650,20650,20650,0
|
|
20240715,181300,3380108650,20650,20650,20650,20650,0
|
|
20240715,181200,3380108650,20650,20650,20650,20650,0
|
|
20240715,181100,3380108650,20650,20650,20650,20650,760
|
|
20240715,181000,3380108650,20650,20650,20650,20650,0
|
|
20240715,180900,3380108650,20650,20650,20650,20650,0
|
|
20240715,180800,3380108650,20650,20650,20650,20650,0
|
|
20240715,180700,3380108650,20650,20650,20650,20650,0
|
|
20240715,180600,3380108650,20650,20650,20650,20650,0
|
|
20240715,180500,3380108650,20650,20650,20650,20650,0
|
|
20240715,180400,3380108650,20650,20650,20650,20650,0
|
|
20240715,180300,3380108650,20650,20650,20650,20650,0
|
|
20240715,180200,3380108650,20650,20650,20650,20650,0
|
|
20240715,180100,3380108650,20650,20650,20650,20650,0
|
|
20240715,180000,3380108650,20650,20650,20650,20650,0
|
|
20240715,175900,3380108650,20650,20650,20650,20650,0
|
|
20240715,175800,3380108650,20650,20650,20650,20650,0
|
|
20240715,175700,3380108650,20650,20650,20650,20650,0
|
|
20240715,175600,3380108650,20650,20650,20650,20650,0
|
|
20240715,175500,3380108650,20650,20650,20650,20650,0
|
|
20240715,175400,3380108650,20650,20650,20650,20650,0
|
|
20240715,175300,3380108650,20650,20650,20650,20650,0
|
|
20240715,175200,3380108650,20650,20650,20650,20650,0
|
|
20240715,175100,3380108650,20650,20650,20650,20650,0
|
|
20240715,175000,3380108650,20650,20650,20650,20650,0
|
|
20240715,174900,3380108650,20650,20650,20650,20650,0
|
|
20240715,174800,3380108650,20650,20650,20650,20650,0
|
|
20240715,174700,3380108650,20650,20650,20650,20650,0
|
|
20240715,174600,3380108650,20650,20650,20650,20650,0
|
|
20240715,174500,3380108650,20650,20650,20650,20650,0
|
|
20240715,174400,3380108650,20650,20650,20650,20650,0
|
|
20240715,174300,3380108650,20650,20650,20650,20650,0
|
|
20240715,174200,3380108650,20650,20650,20650,20650,0
|
|
20240715,174100,3380108650,20650,20650,20650,20650,760
|
|
20240715,174000,3380108650,20650,20650,20650,20650,0
|
|
20240715,173900,3380108650,20650,20650,20650,20650,0
|
|
20240715,173800,3380108650,20650,20650,20650,20650,0
|
|
20240715,173700,3380108650,20650,20650,20650,20650,0
|
|
20240715,173600,3380108650,20650,20650,20650,20650,0
|
|
20240715,173500,3380108650,20650,20650,20650,20650,0
|
|
20240715,173400,3380108650,20650,20650,20650,20650,0
|
|
20240715,173300,3380108650,20650,20650,20650,20650,0
|
|
20240715,173200,3380108650,20650,20650,20650,20650,0
|
|
20240715,173100,3380108650,20650,20650,20650,20650,0
|
|
20240715,173000,3380108650,20650,20650,20650,20650,0
|
|
20240715,172900,3380108650,20650,20650,20650,20650,0
|
|
20240715,172800,3380108650,20650,20650,20650,20650,0
|
|
20240715,172700,3380108650,20650,20650,20650,20650,0
|
|
20240715,172600,3380108650,20650,20650,20650,20650,0
|
|
20240715,172500,3380108650,20650,20650,20650,20650,0
|
|
20240715,172400,3380108650,20650,20650,20650,20650,0
|
|
20240715,172300,3380108650,20650,20650,20650,20650,0
|
|
20240715,172200,3380108650,20650,20650,20650,20650,0
|
|
20240715,172100,3380108650,20650,20650,20650,20650,0
|
|
20240715,172000,3380108650,20650,20650,20650,20650,0
|
|
20240715,171900,3380108650,20650,20650,20650,20650,0
|
|
20240715,171800,3380108650,20650,20650,20650,20650,0
|
|
20240715,171700,3380108650,20650,20650,20650,20650,0
|
|
20240715,171600,3380108650,20650,20650,20650,20650,0
|
|
20240715,171500,3380108650,20650,20650,20650,20650,0
|
|
20240715,171400,3380108650,20650,20650,20650,20650,0
|
|
20240715,171300,3380108650,20650,20650,20650,20650,0
|
|
20240715,171200,3380108650,20650,20650,20650,20650,0
|
|
20240715,171100,3380108650,20650,20650,20650,20650,760
|
|
20240715,171000,3380108650,20650,20650,20650,20650,0
|
|
20240715,170900,3380108650,20650,20650,20650,20650,0
|
|
20240715,170800,3380108650,20650,20650,20650,20650,0
|
|
20240715,170700,3380108650,20650,20650,20650,20650,0
|
|
20240715,170600,3380108650,20650,20650,20650,20650,0
|
|
20240715,170500,3380108650,20650,20650,20650,20650,0
|
|
20240715,170400,3380108650,20650,20650,20650,20650,0
|
|
20240715,170300,3380108650,20650,20650,20650,20650,0
|
|
20240715,170200,3380108650,20650,20650,20650,20650,0
|
|
20240715,170100,3380108650,20650,20650,20650,20650,0
|
|
20240715,170000,3380108650,20650,20650,20650,20650,0
|
|
20240715,165900,3380108650,20650,20650,20650,20650,0
|
|
20240715,165800,3380108650,20650,20650,20650,20650,0
|
|
20240715,165700,3380108650,20650,20650,20650,20650,0
|
|
20240715,165600,3380108650,20650,20650,20650,20650,0
|
|
20240715,165500,3380108650,20650,20650,20650,20650,0
|
|
20240715,165400,3380108650,20650,20650,20650,20650,0
|
|
20240715,165300,3380108650,20650,20650,20650,20650,0
|
|
20240715,165200,3380108650,20650,20650,20650,20650,0
|
|
20240715,165100,3380108650,20650,20650,20650,20650,0
|
|
20240715,165000,3380108650,20650,20650,20650,20650,0
|
|
20240715,164900,3380108650,20650,20650,20650,20650,0
|
|
20240715,164800,3380108650,20650,20650,20650,20650,0
|
|
20240715,164700,3380108650,20650,20650,20650,20650,0
|
|
20240715,164600,3380108650,20650,20650,20650,20650,0
|
|
20240715,164500,3380108650,20650,20650,20650,20650,0
|
|
20240715,164400,3380108650,20650,20650,20650,20650,0
|
|
20240715,164300,3380108650,20650,20650,20650,20650,0
|
|
20240715,164200,3380108650,20650,20650,20650,20650,0
|
|
20240715,164100,3380108650,20650,20650,20650,20650,760
|
|
20240715,164000,3380108650,20650,20650,20650,20650,0
|
|
20240715,163900,3380108650,20650,20650,20650,20650,0
|
|
20240715,163800,3380108650,20650,20650,20650,20650,0
|
|
20240715,163700,3380108650,20650,20650,20650,20650,0
|
|
20240715,163600,3380108650,20650,20650,20650,20650,0
|
|
20240715,163500,3380108650,20650,20650,20650,20650,0
|
|
20240715,163400,3380108650,20650,20650,20650,20650,0
|
|
20240715,163300,3380108650,20650,20650,20650,20650,0
|
|
20240715,163200,3380108650,20650,20650,20650,20650,0
|
|
20240715,163100,3380108650,20650,20650,20650,20650,0
|
|
20240715,163000,3380108650,20650,20650,20650,20650,0
|
|
20240715,162900,3380108650,20650,20650,20650,20650,0
|
|
20240715,162800,3380108650,20650,20650,20650,20650,0
|
|
20240715,162700,3380108650,20650,20650,20650,20650,0
|
|
20240715,162600,3380108650,20650,20650,20650,20650,0
|
|
20240715,162500,3380108650,20650,20650,20650,20650,0
|
|
20240715,162400,3380108650,20650,20650,20650,20650,0
|
|
20240715,162300,3380108650,20650,20650,20650,20650,0
|
|
20240715,162200,3380108650,20650,20650,20650,20650,0
|
|
20240715,162100,3380108650,20650,20650,20650,20650,0
|
|
20240715,162000,3380108650,20650,20650,20650,20650,0
|
|
20240715,161900,3380108650,20650,20650,20650,20650,0
|
|
20240715,161800,3380108650,20650,20650,20650,20650,0
|
|
20240715,161700,3380108650,20650,20650,20650,20650,0
|
|
20240715,161600,3380108650,20650,20650,20650,20650,0
|
|
20240715,161500,3380108650,20650,20650,20650,20650,0
|
|
20240715,161400,3380108650,20650,20650,20650,20650,0
|
|
20240715,161300,3380108650,20650,20650,20650,20650,0
|
|
20240715,161200,3380108650,20650,20650,20650,20650,0
|
|
20240715,161100,3380108650,20650,20650,20650,20650,760
|
|
20240715,161000,3380108650,20650,20650,20650,20650,0
|
|
20240715,160900,3380108650,20650,20650,20650,20650,0
|
|
20240715,160800,3380108650,20650,20650,20650,20650,0
|
|
20240715,160700,3380108650,20650,20650,20650,20650,0
|
|
20240715,160600,3380108650,20650,20650,20650,20650,0
|
|
20240715,160500,3380108650,20650,20650,20650,20650,0
|
|
20240715,160400,3380108650,20650,20650,20650,20650,0
|
|
20240715,160300,3380108650,20650,20650,20650,20650,0
|
|
20240715,160200,3380108650,20650,20650,20650,20650,0
|
|
20240715,160100,3380108650,20650,20650,20650,20650,0
|
|
20240715,160000,3380108650,20650,20650,20650,20650,0
|
|
20240715,155900,3380108650,20650,20650,20650,20650,0
|
|
20240715,155800,3380108650,20650,20650,20650,20650,0
|
|
20240715,155700,3380108650,20650,20650,20650,20650,0
|
|
20240715,155600,3380108650,20650,20650,20650,20650,0
|
|
20240715,155500,3380108650,20650,20650,20650,20650,0
|
|
20240715,155400,3380108650,20650,20650,20650,20650,0
|
|
20240715,155300,3380108650,20650,20650,20650,20650,0
|
|
20240715,155200,3380108650,20650,20650,20650,20650,0
|
|
20240715,155100,3380108650,20650,20650,20650,20650,0
|
|
20240715,155000,3380108650,20650,20650,20650,20650,0
|
|
20240715,154900,3380108650,20650,20650,20650,20650,0
|
|
20240715,154800,3380108650,20650,20650,20650,20650,0
|
|
20240715,154700,3380108650,20650,20650,20650,20650,0
|
|
20240715,154600,3380108650,20650,20650,20650,20650,0
|
|
20240715,154500,3380108650,20650,20650,20650,20650,0
|
|
20240715,154400,3380108650,20650,20650,20650,20650,0
|
|
20240715,154300,3380108650,20650,20650,20650,20650,0
|
|
20240715,154200,3380108650,20650,20650,20650,20650,0
|
|
20240715,154100,3380108650,20650,20650,20650,20650,760
|
|
20240715,154000,3380108650,20650,20650,20650,20650,0
|
|
20240715,153900,3380108650,20650,20650,20650,20650,0
|
|
20240715,153800,3380108650,20650,20650,20650,20650,0
|
|
20240715,153700,3380108650,20650,20650,20650,20650,0
|
|
20240715,153600,3380108650,20650,20650,20650,20650,0
|
|
20240715,153500,3380108650,20650,20650,20650,20650,0
|
|
20240715,153400,3380108650,20650,20650,20650,20650,0
|
|
20240715,153300,3380108650,20650,20650,20650,20650,0
|
|
20240715,153200,3380108650,20650,20650,20650,20650,0
|
|
20240715,153100,3380108650,20650,20650,20650,20650,0
|
|
20240715,153000,3380108650,20650,20650,20650,20650,760
|
|
20240715,152900,3364414650,20650,20650,20650,20650,0
|
|
20240715,152800,3364414650,20650,20650,20650,20650,0
|
|
20240715,152700,3364414650,20650,20650,20650,20650,0
|
|
20240715,152600,3364414650,20650,20650,20650,20650,0
|
|
20240715,152500,3364414650,20650,20650,20650,20650,0
|
|
20240715,152400,3364414650,20650,20650,20650,20650,0
|
|
20240715,152300,3364414650,20650,20650,20650,20650,0
|
|
20240715,152200,3364414650,20650,20650,20650,20650,0
|
|
20240715,152100,3364414650,20650,20650,20650,20650,0
|
|
20240715,152000,3364414650,20650,20650,20650,20650,0
|
|
20240715,151900,3364414650,20650,20600,20650,20550,1143
|
|
20240715,151800,3340813500,20650,20600,20650,20600,170
|
|
20240715,151700,3337307900,20650,20600,20650,20550,437
|
|
20240715,151600,3328307850,20600,20600,20600,20600,98
|
|
20240715,151500,3326289050,20600,20600,20600,20600,492
|
|
20240715,151400,3316153850,20550,20600,20600,20550,774
|
|
20240715,151300,3300247800,20650,20600,20650,20600,137
|
|
20240715,151200,3297419600,20650,20650,20650,20650,101
|
|
20240715,151100,3295333950,20600,20650,20650,20600,502
|
|
20240715,151000,3284987000,20650,20650,20650,20600,140
|
|
20240715,150900,3282097250,20650,20650,20650,20600,121
|
|
20240715,150800,3279598800,20650,20650,20650,20650,115
|
|
20240715,150700,3277224050,20650,20600,20650,20600,151
|
|
20240715,150600,3274108350,20650,20700,20700,20650,192
|
|
20240715,150500,3270143050,20700,20650,20700,20650,350
|
|
20240715,150400,3262914500,20700,20700,20700,20700,97
|
|
20240715,150300,3260906600,20700,20700,20700,20700,142
|
|
20240715,150200,3257967200,20700,20700,20700,20700,40
|
|
20240715,150100,3257139200,20700,20700,20700,20600,810
|
|
20240715,150000,3240411550,20700,20700,20700,20700,114
|
|
20240715,145900,3238051750,20700,20700,20700,20700,79
|
|
20240715,145800,3236416450,20700,20700,20700,20700,110
|
|
20240715,145700,3234139450,20650,20700,20700,20650,220
|
|
20240715,145600,3229591850,20700,20700,20700,20700,48
|
|
20240715,145500,3228598250,20700,20650,20700,20650,113
|
|
20240715,145400,3226259500,20700,20700,20700,20700,258
|
|
20240715,145300,3220918900,20700,20700,20700,20700,34
|
|
20240715,145200,3220215100,20700,20700,20700,20700,317
|
|
20240715,145100,3213653200,20700,20700,20750,20700,868
|
|
20240715,145000,3195684650,20750,20700,20750,20700,587
|
|
20240715,144900,3183527000,20700,20550,20700,20550,773
|
|
20240715,144800,3167601800,20550,20550,20550,20500,380
|
|
20240715,144700,3159793100,20550,20550,20550,20500,20
|
|
20240715,144600,3159382150,20550,20600,20600,20550,386
|
|
20240715,144500,3151449000,20550,20550,20600,20550,469
|
|
20240715,144400,3141810900,20550,20550,20550,20550,34
|
|
20240715,144300,3141112200,20550,20550,20550,20500,163
|
|
20240715,144200,3137764450,20550,20550,20550,20550,136
|
|
20240715,144100,3134969650,20550,20600,20600,20500,350
|
|
20240715,144000,3127777900,20600,20550,20600,20550,240
|
|
20240715,143900,3122834250,20600,20600,20600,20600,110
|
|
20240715,143800,3120568250,20550,20550,20550,20550,189
|
|
20240715,143700,3116684300,20550,20600,20600,20550,128
|
|
20240715,143600,3114047550,20600,20600,20600,20550,164
|
|
20240715,143500,3110671000,20550,20600,20600,20550,63
|
|
20240715,143400,3109373750,20600,20550,20600,20550,168
|
|
20240715,143300,3105913300,20500,20600,20600,20500,5084
|
|
20240715,143200,3001673650,20600,20600,20600,20600,7
|
|
20240715,143100,3001529450,20550,20500,20600,20500,463
|
|
20240715,143000,2992025700,20550,20550,20600,20550,366
|
|
20240715,142900,2984499850,20600,20600,20600,20550,27
|
|
20240715,142800,2983943900,20600,20550,20600,20550,122
|
|
20240715,142700,2981432350,20600,20550,20600,20550,139
|
|
20240715,142600,2978574650,20550,20550,20550,20550,49
|
|
20240715,142500,2977567700,20500,20550,20550,20500,130
|
|
20240715,142400,2974898100,20550,20550,20550,20500,120
|
|
20240715,142300,2972432400,20500,20600,20600,20500,336
|
|
20240715,142200,2965527700,20600,20600,20600,20550,104
|
|
20240715,142100,2963385500,20600,20600,20600,20600,98
|
|
20240715,142000,2961366700,20550,20600,20600,20550,64
|
|
20240715,141900,2960050300,20600,20600,20600,20600,103
|
|
20240715,141800,2957928500,20600,20600,20600,20550,156
|
|
20240715,141700,2954716500,20550,20600,20600,20500,2030
|
|
20240715,141600,2913000300,20600,20600,20600,20600,221
|
|
20240715,141500,2908447700,20600,20600,20600,20550,142
|
|
20240715,141400,2905524450,20550,20600,20600,20550,69
|
|
20240715,141300,2904105550,20550,20650,20650,20550,296
|
|
20240715,141200,2898004850,20600,20650,20650,20600,19
|
|
20240715,141100,2897612700,20600,20500,20600,20500,2249
|
|
20240715,141000,2851384250,20550,20550,20550,20500,266
|
|
20240715,140900,2845922600,20550,20550,20550,20500,150
|
|
20240715,140800,2842846850,20550,20550,20550,20500,654
|
|
20240715,140700,2829434850,20500,20500,20550,20500,431
|
|
20240715,140600,2820579500,20550,20600,20600,20550,894
|
|
20240715,140500,2802207400,20550,20650,20650,20550,255
|
|
20240715,140400,2796954650,20550,20650,20650,20550,3087
|
|
20240715,140300,2733496350,20600,20600,20650,20600,123
|
|
20240715,140200,2730961600,20650,20550,20650,20550,1122
|
|
20240715,140100,2707895650,20650,20600,20650,20550,109
|
|
20240715,140000,2705650250,20650,20650,20650,20600,49
|
|
20240715,135900,2704640050,20600,20600,20600,20600,111
|
|
20240715,135800,2702353450,20600,20650,20650,20600,15
|
|
20240715,135700,2702043950,20600,20650,20650,20600,33
|
|
20240715,135600,2701364100,20650,20550,20650,20550,29
|
|
20240715,135500,2700766850,20600,20650,20650,20550,1204
|
|
20240715,135400,2676005100,20600,20600,20600,20600,567
|
|
20240715,135300,2664324900,20600,20650,20650,20600,963
|
|
20240715,135200,2644440050,20650,20650,20650,20650,33
|
|
20240715,135100,2643758600,20650,20700,20700,20650,137
|
|
20240715,135000,2640923000,20700,20650,20700,20650,534
|
|
20240715,134900,2629870800,20700,20700,20700,20700,858
|
|
20240715,134800,2612110200,20700,20750,20750,20700,92
|
|
20240715,134700,2610202700,20700,20700,20750,20700,61
|
|
20240715,134600,2608939350,20700,20700,20700,20700,0
|
|
20240715,134500,2608939350,20700,20700,20700,20650,687
|
|
20240715,134400,2594719750,20700,20700,20750,20700,509
|
|
20240715,134300,2584183400,20700,20700,20700,20700,0
|
|
20240715,134200,2584183400,20700,20750,20750,20700,68
|
|
20240715,134100,2582774300,20750,20750,20750,20750,1
|
|
20240715,134000,2582753550,20700,20700,20750,20650,548
|
|
20240715,133900,2571412200,20750,20750,20750,20700,41
|
|
20240715,133800,2570563150,20750,20750,20750,20750,15
|
|
20240715,133700,2570251900,20750,20700,20750,20700,88
|
|
20240715,133600,2568429700,20700,20700,20700,20700,2
|
|
20240715,133500,2568388300,20700,20750,20750,20700,212
|
|
20240715,133400,2563999800,20700,20750,20750,20700,51
|
|
20240715,133300,2562943700,20700,20700,20700,20700,6
|
|
20240715,133200,2562819500,20700,20700,20800,20700,46
|
|
20240715,133100,2561867100,20750,20750,20750,20750,11
|
|
20240715,133000,2561638850,20750,20800,20800,20750,13
|
|
20240715,132900,2561368950,20800,20800,20800,20700,93
|
|
20240715,132800,2559437750,20800,20750,20800,20750,237
|
|
20240715,132700,2554519100,20750,20750,20750,20700,405
|
|
20240715,132600,2546125550,20750,20800,20850,20750,38
|
|
20240715,132500,2545336750,20850,20800,20850,20750,269
|
|
20240715,132400,2539741550,20800,20750,20800,20700,564
|
|
20240715,132300,2528052800,20750,20750,20750,20700,196
|
|
20240715,132200,2523986050,20700,20700,20700,20700,229
|
|
20240715,132100,2519245750,20700,20750,20800,20700,631
|
|
20240715,132000,2506172000,20800,20850,20850,20750,175
|
|
20240715,131900,2502533600,20800,20800,20800,20800,43
|
|
20240715,131800,2501639200,20800,20800,20850,20800,344
|
|
20240715,131700,2494482550,20800,20800,20800,20800,3
|
|
20240715,131600,2494420150,20800,20800,20900,20800,91
|
|
20240715,131500,2492522550,20800,20900,20900,20800,552
|
|
20240715,131400,2481025800,20900,20850,20900,20850,41
|
|
20240715,131300,2480170750,20850,20850,20850,20850,70
|
|
20240715,131200,2478711250,20850,20850,20850,20850,379
|
|
20240715,131100,2470809100,20950,20850,20950,20850,37
|
|
20240715,131000,2470037250,20900,20900,20950,20900,487
|
|
20240715,130900,2459857850,20900,20950,20950,20900,482
|
|
20240715,130800,2449760450,20950,21000,21050,20950,634
|
|
20240715,130700,2436446900,21000,21000,21000,21000,14
|
|
20240715,130600,2436152900,21050,21000,21050,21000,37
|
|
20240715,130500,2435375700,21050,21050,21050,21050,2
|
|
20240715,130400,2435333600,21000,21000,21000,21000,6
|
|
20240715,130300,2435207600,21050,21050,21050,21000,46
|
|
20240715,130200,2434240950,21000,21000,21050,21000,509
|
|
20240715,130100,2423545200,21000,20950,21000,20950,72
|
|
20240715,130000,2422035800,20950,20950,21000,20950,18
|
|
20240715,125900,2421658650,21000,21000,21000,21000,16
|
|
20240715,125800,2421322650,21000,20950,21000,20950,360
|
|
20240715,125700,2413765300,20950,20950,20950,20950,5
|
|
20240715,125600,2413660550,20950,20950,20950,20950,33
|
|
20240715,125500,2412969200,20950,21000,21000,20950,7
|
|
20240715,125400,2412822500,20950,20950,20950,20950,20
|
|
20240715,125300,2412403500,20950,20950,21000,20950,94
|
|
20240715,125200,2410433650,20950,20950,20950,20950,3
|
|
20240715,125100,2410370800,20950,21000,21050,20950,27
|
|
20240715,125000,2409803750,20950,21050,21050,20950,34
|
|
20240715,124900,2409091350,21050,21050,21050,21050,0
|
|
20240715,124800,2409091350,21050,21050,21050,20950,121
|
|
20240715,124700,2406551450,21050,21050,21050,21050,0
|
|
20240715,124600,2406551450,21050,21000,21050,21000,28
|
|
20240715,124500,2405962150,20950,21050,21050,20950,59
|
|
20240715,124400,2404723400,21050,21050,21050,21050,0
|
|
20240715,124300,2404723400,21050,21000,21050,20950,38
|
|
20240715,124200,2403925550,21050,21050,21050,21050,0
|
|
20240715,124100,2403925550,21050,21000,21050,21000,60
|
|
20240715,124000,2402664250,21000,21000,21000,21000,5
|
|
20240715,123900,2402559250,21100,21100,21100,21100,0
|
|
20240715,123800,2402559250,21100,21050,21100,20950,584
|
|
20240715,123700,2390268000,20950,20950,20950,20950,9
|
|
20240715,123600,2390079450,21050,20950,21050,20950,297
|
|
20240715,123500,2383835300,20950,21000,21000,20950,45
|
|
20240715,123400,2382892000,21000,20950,21000,20950,38
|
|
20240715,123300,2382094200,20950,21000,21000,20950,337
|
|
20240715,123200,2375023200,21000,21000,21000,21000,0
|
|
20240715,123100,2375023200,21000,21000,21000,21000,5
|
|
20240715,123000,2374918200,21000,21050,21050,21000,611
|
|
20240715,122900,2362083300,21000,21100,21100,21000,30
|
|
20240715,122800,2361452300,21100,21050,21100,21050,72
|
|
20240715,122700,2359935700,21000,21050,21100,21000,255
|
|
20240715,122600,2354569300,21100,21100,21100,21100,1
|
|
20240715,122500,2354548200,21050,21100,21100,21050,37
|
|
20240715,122400,2353769200,21100,21050,21100,21050,12
|
|
20240715,122300,2353516200,21100,21100,21100,21100,0
|
|
20240715,122200,2353516200,21100,21050,21100,21050,46
|
|
20240715,122100,2352547500,21100,21100,21100,21050,40
|
|
20240715,122000,2351704550,21050,21100,21100,21000,42
|
|
20240715,121900,2350821950,21000,21000,21000,21000,1
|
|
20240715,121800,2350800950,21100,21050,21100,21000,98
|
|
20240715,121700,2348741200,21100,21000,21100,21000,41
|
|
20240715,121600,2347879300,21100,21050,21100,21000,105
|
|
20240715,121500,2345668800,21000,21100,21100,21000,131
|
|
20240715,121400,2342916750,21100,21100,21100,21000,29
|
|
20240715,121300,2342305150,21100,21050,21100,21000,118
|
|
20240715,121200,2339815900,21000,21000,21100,21000,46
|
|
20240715,121100,2338849800,21100,21050,21100,21050,268
|
|
20240715,121000,2333207000,21100,21100,21100,21050,6
|
|
20240715,120900,2333080600,21050,21100,21100,21050,100
|
|
20240715,120800,2330972250,21050,21050,21050,21050,26
|
|
20240715,120700,2330424950,21100,21100,21100,21050,172
|
|
20240715,120600,2326797400,21100,21050,21100,21050,63
|
|
20240715,120500,2325470800,21050,21100,21100,21050,11
|
|
20240715,120400,2325239200,21100,21100,21100,21050,44
|
|
20240715,120300,2324312400,21100,21100,21100,21050,11
|
|
20240715,120200,2324080550,21050,21050,21100,21050,230
|
|
20240715,120100,2319237850,21050,21050,21050,21050,6
|
|
20240715,120000,2319111550,21100,21100,21100,21100,1
|
|
20240715,115900,2319090450,21100,21100,21100,21050,60
|
|
20240715,115800,2317826600,21050,21100,21100,21050,9
|
|
20240715,115700,2317637050,21100,21050,21100,21050,33
|
|
20240715,115600,2316942350,21150,21150,21150,21100,329
|
|
20240715,115500,2309989000,21150,21150,21150,21100,297
|
|
20240715,115400,2303721500,21150,21150,21200,21150,530
|
|
20240715,115300,2292499600,21150,21150,21150,21150,7
|
|
20240715,115200,2292351550,21200,21200,21200,21200,1
|
|
20240715,115100,2292330350,21150,21200,21200,21100,134
|
|
20240715,115000,2289498100,21200,21200,21200,21200,92
|
|
20240715,114900,2287547700,21100,21050,21100,21050,519
|
|
20240715,114800,2276598700,21050,21050,21050,21050,1
|
|
20240715,114700,2276577650,21050,21050,21050,21050,20
|
|
20240715,114600,2276156650,21050,21050,21050,21050,34
|
|
20240715,114500,2275440950,21100,21100,21100,21050,214
|
|
20240715,114400,2270935550,21050,21050,21100,21050,415
|
|
20240715,114300,2262189250,21100,21100,21100,21100,50
|
|
20240715,114200,2261134250,21100,21100,21150,21100,597
|
|
20240715,114100,2248534750,21100,21150,21150,21100,63
|
|
20240715,114000,2247204950,21150,21150,21150,21150,624
|
|
20240715,113900,2234007350,21150,21150,21150,21150,33
|
|
20240715,113800,2233309400,21150,21150,21150,21150,16
|
|
20240715,113700,2232971000,21200,21150,21200,21150,25
|
|
20240715,113600,2232441750,21200,21150,21200,21150,47
|
|
20240715,113500,2231446950,21150,21200,21200,21150,7
|
|
20240715,113400,2231298850,21200,21150,21200,21150,33
|
|
20240715,113300,2230600350,21150,21150,21200,21150,38
|
|
20240715,113200,2229796600,21150,21150,21150,21150,21
|
|
20240715,113100,2229352450,21150,21150,21200,21150,41
|
|
20240715,113000,2228485050,21150,21200,21200,21150,16
|
|
20240715,112900,2228146250,21150,21150,21200,21150,46
|
|
20240715,112800,2227172850,21150,21200,21200,21100,113
|
|
20240715,112700,2224781350,21200,21200,21200,21200,0
|
|
20240715,112600,2224781350,21200,21150,21200,21150,335
|
|
20240715,112500,2217694000,21150,21200,21200,21150,47
|
|
20240715,112400,2216699400,21200,21150,21200,21150,123
|
|
20240715,112300,2214096850,21150,21150,21150,21150,68
|
|
20240715,112200,2212658650,21200,21150,21200,21150,298
|
|
20240715,112100,2206353550,21150,21150,21150,21150,75
|
|
20240715,112000,2204767300,21200,21250,21250,21200,112
|
|
20240715,111900,2202392850,21250,21250,21250,21200,61
|
|
20240715,111800,2201097100,21200,21200,21250,21200,103
|
|
20240715,111700,2198912950,21200,21250,21250,21200,285
|
|
20240715,111600,2192870500,21200,21200,21250,21200,106
|
|
20240715,111500,2190622900,21250,21250,21250,21250,2
|
|
20240715,111400,2190580400,21200,21250,21250,21200,90
|
|
20240715,111300,2188668400,21250,21250,21250,21250,36
|
|
20240715,111200,2187903400,21250,21250,21250,21250,10
|
|
20240715,111100,2187690900,21250,21250,21300,21250,92
|
|
20240715,111000,2185733700,21300,21350,21350,21300,575
|
|
20240715,110900,2173485100,21300,21350,21350,21300,33
|
|
20240715,110800,2172780800,21300,21250,21300,21250,248
|
|
20240715,110700,2167498750,21300,21200,21350,21150,2598
|
|
20240715,110600,2112375950,21150,21200,21200,21150,2
|
|
20240715,110500,2112333600,21200,21200,21200,21150,813
|
|
20240715,110400,2095136850,21150,21150,21150,21150,40
|
|
20240715,110300,2094290850,21200,21150,21200,21150,296
|
|
20240715,110200,2088029650,21150,21200,21200,21150,123
|
|
20240715,110100,2085422750,21250,21200,21250,21200,455
|
|
20240715,110000,2075776700,21200,21300,21300,21100,1491
|
|
20240715,105900,2044212700,21300,21350,21400,21300,160
|
|
20240715,105800,2040797550,21400,21400,21500,21400,191
|
|
20240715,105700,2036710050,21500,21500,21500,21500,99
|
|
20240715,105600,2034581550,21500,21500,21500,21500,56
|
|
20240715,105500,2033377550,21500,21500,21550,21400,807
|
|
20240715,105400,2016002250,21450,21400,21450,21400,646
|
|
20240715,105300,2002160550,21350,21400,21400,21300,749
|
|
20240715,105200,1986187100,21400,21450,21450,21400,142
|
|
20240715,105100,1983141500,21400,21350,21400,21350,1038
|
|
20240715,105000,1960928800,21350,21350,21350,21350,57
|
|
20240715,104900,1959711850,21300,21350,21350,21300,186
|
|
20240715,104800,1955746700,21350,21250,21350,21250,349
|
|
20240715,104700,1948325750,21250,21200,21250,21200,32
|
|
20240715,104600,1947645950,21250,21250,21250,21200,182
|
|
20240715,104500,1943782400,21250,21250,21250,21200,35
|
|
20240715,104400,1943038900,21200,21200,21200,21200,23
|
|
20240715,104300,1942551300,21200,21200,21300,21100,1156
|
|
20240715,104200,1918116150,21250,21250,21350,21250,502
|
|
20240715,104100,1907447100,21250,21300,21300,21250,194
|
|
20240715,104000,1903320750,21300,21350,21400,21300,743
|
|
20240715,103900,1887477550,21350,21400,21400,21350,44
|
|
20240715,103800,1886536750,21350,21450,21450,21350,589
|
|
20240715,103700,1873929900,21450,21450,21450,21450,28
|
|
20240715,103600,1873329300,21450,21500,21500,21400,1308
|
|
20240715,103500,1845287350,21550,21550,21550,21550,129
|
|
20240715,103400,1842507400,21550,21600,21600,21450,1528
|
|
20240715,103300,1809567700,21600,21650,21650,21600,270
|
|
20240715,103200,1803728550,21600,21600,21600,21600,371
|
|
20240715,103100,1795714950,21600,21600,21600,21600,242
|
|
20240715,103000,1790487750,21600,21500,21600,21400,1426
|
|
20240715,102900,1759831850,21500,21400,21500,21400,284
|
|
20240715,102800,1753727850,21450,21500,21500,21450,261
|
|
20240715,102700,1748123700,21450,21600,21600,21450,952
|
|
20240715,102600,1727671800,21550,21650,21650,21550,812
|
|
20240715,102500,1710132850,21650,21800,21800,21600,2034
|
|
20240715,102400,1666021850,21800,21800,21900,21700,4405
|
|
20240715,102300,1569936600,21800,21700,21850,21650,5246
|
|
20240715,102200,1455820000,21700,21700,21700,21700,842
|
|
20240715,102100,1437548600,21700,21700,21750,21600,2611
|
|
20240715,102000,1380879600,21650,21650,21750,21600,1619
|
|
20240715,101900,1345759250,21650,21550,21650,21500,1998
|
|
20240715,101800,1302609700,21550,21500,21550,21450,1572
|
|
20240715,101700,1268786800,21500,21450,21500,21450,68
|
|
20240715,101600,1267327800,21450,21300,21500,21300,3687
|
|
20240715,101500,1188417900,21300,21300,21300,21300,63
|
|
20240715,101400,1187076000,21300,21300,21300,21250,27
|
|
20240715,101300,1186501800,21300,21300,21300,21300,131
|
|
20240715,101200,1183711500,21250,21300,21300,21250,150
|
|
20240715,101100,1180519000,21300,21300,21300,21300,364
|
|
20240715,101000,1172765800,21350,21250,21350,21250,2401
|
|
20240715,100900,1121591900,21250,21150,21250,21150,2537
|
|
20240715,100800,1067795000,21150,21150,21200,21150,630
|
|
20240715,100700,1054468850,21150,21150,21200,21150,31
|
|
20240715,100600,1053812250,21200,21200,21200,21200,58
|
|
20240715,100500,1052582650,21250,21300,21300,21200,321
|
|
20240715,100400,1045765900,21300,21200,21350,21200,2501
|
|
20240715,100300,992518050,21200,21250,21250,21200,150
|
|
20240715,100200,989337700,21200,21150,21250,21150,1295
|
|
20240715,100100,961877200,21150,21200,21200,21150,20
|
|
20240715,100000,961453700,21200,21300,21350,21200,587
|
|
20240715,095900,948996100,21250,21450,21450,21250,390
|
|
20240715,095800,940659850,21350,21300,21400,21300,1048
|
|
20240715,095700,918250950,21350,21200,21350,21200,1653
|
|
20240715,095600,883082650,21250,21150,21250,21150,5
|
|
20240715,095500,882976700,21250,21250,21250,21100,122
|
|
20240715,095400,880390200,21250,21200,21250,21100,412
|
|
20240715,095300,871663550,21250,21250,21300,21250,291
|
|
20240715,095200,865479700,21300,21350,21350,21300,550
|
|
20240715,095100,853761500,21350,21350,21400,21350,407
|
|
20240715,095000,845071650,21400,21250,21400,21250,3162
|
|
20240715,094900,777667150,21200,21250,21250,21200,71
|
|
20240715,094800,776161900,21250,21200,21250,21200,828
|
|
20240715,094700,758593350,21200,21150,21200,21150,1550
|
|
20240715,094600,725745650,21150,21150,21150,21150,768
|
|
20240715,094500,709502450,21150,21150,21200,21150,784
|
|
20240715,094400,692915900,21150,21100,21150,21100,260
|
|
20240715,094300,687422700,21100,21100,21100,21050,15
|
|
20240715,094200,687106300,21050,21000,21050,21000,238
|
|
20240715,094100,682105100,21050,21000,21050,21000,32
|
|
20240715,094000,681432000,21050,21000,21100,21000,338
|
|
20240715,093900,674327550,21000,21000,21100,21000,151
|
|
20240715,093800,671156450,21100,21100,21150,21050,582
|
|
20240715,093700,658901750,21100,21000,21200,21000,293
|
|
20240715,093600,652719150,21150,20950,21150,20900,4181
|
|
20240715,093500,564927150,20900,20950,20950,20900,55
|
|
20240715,093400,563777250,20900,20900,20950,20900,193
|
|
20240715,093300,559743150,20950,20950,20950,20950,417
|
|
20240715,093200,551007000,20950,20950,20950,20900,635
|
|
20240715,093100,537708750,20900,20950,20950,20900,250
|
|
20240715,093000,532483700,20900,20900,20950,20850,801
|
|
20240715,092900,515739500,20900,20850,20900,20850,223
|
|
20240715,092800,511081000,20850,20800,20900,20800,2985
|
|
20240715,092700,448893250,20800,20650,20800,20650,2341
|
|
20240715,092600,400379800,20650,20650,20650,20650,60
|
|
20240715,092500,399140800,20650,20700,20700,20650,8
|
|
20240715,092400,398975550,20650,20650,20650,20650,0
|
|
20240715,092300,398975550,20650,20700,20700,20600,313
|
|
20240715,092200,392518500,20700,20700,20700,20700,128
|
|
20240715,092100,389868900,20700,20700,20750,20700,56
|
|
20240715,092000,388709450,20750,20650,20750,20600,789
|
|
20240715,091900,372408600,20650,20600,20650,20600,53
|
|
20240715,091800,371316750,20650,20650,20650,20650,166
|
|
20240715,091700,367888850,20650,20750,20750,20650,63
|
|
20240715,091600,366585100,20750,20750,20800,20700,154
|
|
20240715,091500,363389350,20800,20700,20800,20650,1356
|
|
20240715,091400,335257950,20650,20700,20700,20650,257
|
|
20240715,091300,329950100,20700,20700,20700,20700,240
|
|
20240715,091200,324982100,20750,20750,20750,20750,10
|
|
20240715,091100,324774600,20650,20700,20700,20650,897
|
|
20240715,091000,306211850,20650,20550,20650,20550,302
|
|
20240715,090900,299988900,20500,20500,20500,20500,28
|
|
20240715,090800,299414900,20500,20500,20500,20500,125
|
|
20240715,090700,296852400,20500,20600,20700,20500,686
|
|
20240715,090600,282722700,20600,20700,20750,20600,635
|
|
20240715,090500,269615150,20700,20650,20800,20650,410
|
|
20240715,090400,261128850,20550,20700,20850,20550,4232
|
|
20240715,090300,173217250,20600,20450,20650,20300,2206
|
|
20240715,090200,127904800,20300,20550,20600,20200,1703
|
|
20240715,090100,93170550,20650,20400,20700,20350,2572
|
|
20240715,090000,40517200,20400,20200,20500,20050,1993
|