584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184100,1917612400,21200,21200,21200,21200,547
|
|
20240716,184000,1917612400,21200,21200,21200,21200,0
|
|
20240716,183900,1917612400,21200,21200,21200,21200,0
|
|
20240716,183800,1917612400,21200,21200,21200,21200,0
|
|
20240716,183700,1917612400,21200,21200,21200,21200,0
|
|
20240716,183600,1917612400,21200,21200,21200,21200,0
|
|
20240716,183500,1917612400,21200,21200,21200,21200,0
|
|
20240716,183400,1917612400,21200,21200,21200,21200,0
|
|
20240716,183300,1917612400,21200,21200,21200,21200,0
|
|
20240716,183200,1917612400,21200,21200,21200,21200,0
|
|
20240716,183100,1917612400,21200,21200,21200,21200,0
|
|
20240716,183000,1917612400,21200,21200,21200,21200,0
|
|
20240716,182900,1917612400,21200,21200,21200,21200,0
|
|
20240716,182800,1917612400,21200,21200,21200,21200,0
|
|
20240716,182700,1917612400,21200,21200,21200,21200,0
|
|
20240716,182600,1917612400,21200,21200,21200,21200,0
|
|
20240716,182500,1917612400,21200,21200,21200,21200,0
|
|
20240716,182400,1917612400,21200,21200,21200,21200,0
|
|
20240716,182300,1917612400,21200,21200,21200,21200,0
|
|
20240716,182200,1917612400,21200,21200,21200,21200,0
|
|
20240716,182100,1917612400,21200,21200,21200,21200,0
|
|
20240716,182000,1917612400,21200,21200,21200,21200,0
|
|
20240716,181900,1917612400,21200,21200,21200,21200,0
|
|
20240716,181800,1917612400,21200,21200,21200,21200,0
|
|
20240716,181700,1917612400,21200,21200,21200,21200,0
|
|
20240716,181600,1917612400,21200,21200,21200,21200,0
|
|
20240716,181500,1917612400,21200,21200,21200,21200,0
|
|
20240716,181400,1917612400,21200,21200,21200,21200,0
|
|
20240716,181300,1917612400,21200,21200,21200,21200,0
|
|
20240716,181200,1917612400,21200,21200,21200,21200,0
|
|
20240716,181100,1917612400,21200,21200,21200,21200,547
|
|
20240716,181000,1917612400,21200,21200,21200,21200,0
|
|
20240716,180900,1917612400,21200,21200,21200,21200,0
|
|
20240716,180800,1917612400,21200,21200,21200,21200,0
|
|
20240716,180700,1917612400,21200,21200,21200,21200,0
|
|
20240716,180600,1917612400,21200,21200,21200,21200,0
|
|
20240716,180500,1917612400,21200,21200,21200,21200,0
|
|
20240716,180400,1917612400,21200,21200,21200,21200,0
|
|
20240716,180300,1917612400,21200,21200,21200,21200,0
|
|
20240716,180200,1917612400,21200,21200,21200,21200,0
|
|
20240716,180100,1917612400,21200,21200,21200,21200,0
|
|
20240716,180000,1917612400,21200,21200,21200,21200,0
|
|
20240716,175900,1917612400,21200,21200,21200,21200,0
|
|
20240716,175800,1917612400,21200,21200,21200,21200,0
|
|
20240716,175700,1917612400,21200,21200,21200,21200,0
|
|
20240716,175600,1917612400,21200,21200,21200,21200,0
|
|
20240716,175500,1917612400,21200,21200,21200,21200,0
|
|
20240716,175400,1917612400,21200,21200,21200,21200,0
|
|
20240716,175300,1917612400,21200,21200,21200,21200,0
|
|
20240716,175200,1917612400,21200,21200,21200,21200,0
|
|
20240716,175100,1917612400,21200,21200,21200,21200,0
|
|
20240716,175000,1917612400,21200,21200,21200,21200,0
|
|
20240716,174900,1917612400,21200,21200,21200,21200,0
|
|
20240716,174800,1917612400,21200,21200,21200,21200,0
|
|
20240716,174700,1917612400,21200,21200,21200,21200,0
|
|
20240716,174600,1917612400,21200,21200,21200,21200,0
|
|
20240716,174500,1917612400,21200,21200,21200,21200,0
|
|
20240716,174400,1917612400,21200,21200,21200,21200,0
|
|
20240716,174300,1917612400,21200,21200,21200,21200,0
|
|
20240716,174200,1917612400,21200,21200,21200,21200,0
|
|
20240716,174100,1917612400,21200,21200,21200,21200,547
|
|
20240716,174000,1917612400,21200,21200,21200,21200,0
|
|
20240716,173900,1917612400,21200,21200,21200,21200,0
|
|
20240716,173800,1917612400,21200,21200,21200,21200,0
|
|
20240716,173700,1917612400,21200,21200,21200,21200,0
|
|
20240716,173600,1917612400,21200,21200,21200,21200,0
|
|
20240716,173500,1917612400,21200,21200,21200,21200,0
|
|
20240716,173400,1917612400,21200,21200,21200,21200,0
|
|
20240716,173300,1917612400,21200,21200,21200,21200,0
|
|
20240716,173200,1917612400,21200,21200,21200,21200,0
|
|
20240716,173100,1917612400,21200,21200,21200,21200,0
|
|
20240716,173000,1917612400,21200,21200,21200,21200,0
|
|
20240716,172900,1917612400,21200,21200,21200,21200,0
|
|
20240716,172800,1917612400,21200,21200,21200,21200,0
|
|
20240716,172700,1917612400,21200,21200,21200,21200,0
|
|
20240716,172600,1917612400,21200,21200,21200,21200,0
|
|
20240716,172500,1917612400,21200,21200,21200,21200,0
|
|
20240716,172400,1917612400,21200,21200,21200,21200,0
|
|
20240716,172300,1917612400,21200,21200,21200,21200,0
|
|
20240716,172200,1917612400,21200,21200,21200,21200,0
|
|
20240716,172100,1917612400,21200,21200,21200,21200,0
|
|
20240716,172000,1917612400,21200,21200,21200,21200,0
|
|
20240716,171900,1917612400,21200,21200,21200,21200,0
|
|
20240716,171800,1917612400,21200,21200,21200,21200,0
|
|
20240716,171700,1917612400,21200,21200,21200,21200,0
|
|
20240716,171600,1917612400,21200,21200,21200,21200,0
|
|
20240716,171500,1917612400,21200,21200,21200,21200,0
|
|
20240716,171400,1917612400,21200,21200,21200,21200,0
|
|
20240716,171300,1917612400,21200,21200,21200,21200,0
|
|
20240716,171200,1917612400,21200,21200,21200,21200,0
|
|
20240716,171100,1917612400,21200,21200,21200,21200,547
|
|
20240716,171000,1917612400,21200,21200,21200,21200,0
|
|
20240716,170900,1917612400,21200,21200,21200,21200,0
|
|
20240716,170800,1917612400,21200,21200,21200,21200,0
|
|
20240716,170700,1917612400,21200,21200,21200,21200,0
|
|
20240716,170600,1917612400,21200,21200,21200,21200,0
|
|
20240716,170500,1917612400,21200,21200,21200,21200,0
|
|
20240716,170400,1917612400,21200,21200,21200,21200,0
|
|
20240716,170300,1917612400,21200,21200,21200,21200,0
|
|
20240716,170200,1917612400,21200,21200,21200,21200,0
|
|
20240716,170100,1917612400,21200,21200,21200,21200,0
|
|
20240716,170000,1917612400,21200,21200,21200,21200,0
|
|
20240716,165900,1917612400,21200,21200,21200,21200,0
|
|
20240716,165800,1917612400,21200,21200,21200,21200,0
|
|
20240716,165700,1917612400,21200,21200,21200,21200,0
|
|
20240716,165600,1917612400,21200,21200,21200,21200,0
|
|
20240716,165500,1917612400,21200,21200,21200,21200,0
|
|
20240716,165400,1917612400,21200,21200,21200,21200,0
|
|
20240716,165300,1917612400,21200,21200,21200,21200,0
|
|
20240716,165200,1917612400,21200,21200,21200,21200,0
|
|
20240716,165100,1917612400,21200,21200,21200,21200,0
|
|
20240716,165000,1917612400,21200,21200,21200,21200,0
|
|
20240716,164900,1917612400,21200,21200,21200,21200,0
|
|
20240716,164800,1917612400,21200,21200,21200,21200,0
|
|
20240716,164700,1917612400,21200,21200,21200,21200,0
|
|
20240716,164600,1917612400,21200,21200,21200,21200,0
|
|
20240716,164500,1917612400,21200,21200,21200,21200,0
|
|
20240716,164400,1917612400,21200,21200,21200,21200,0
|
|
20240716,164300,1917612400,21200,21200,21200,21200,0
|
|
20240716,164200,1917612400,21200,21200,21200,21200,0
|
|
20240716,164100,1917612400,21200,21200,21200,21200,547
|
|
20240716,164000,1917612400,21200,21200,21200,21200,0
|
|
20240716,163900,1917612400,21200,21200,21200,21200,0
|
|
20240716,163800,1917612400,21200,21200,21200,21200,0
|
|
20240716,163700,1917612400,21200,21200,21200,21200,0
|
|
20240716,163600,1917612400,21200,21200,21200,21200,0
|
|
20240716,163500,1917612400,21200,21200,21200,21200,0
|
|
20240716,163400,1917612400,21200,21200,21200,21200,0
|
|
20240716,163300,1917612400,21200,21200,21200,21200,0
|
|
20240716,163200,1917612400,21200,21200,21200,21200,0
|
|
20240716,163100,1917612400,21200,21200,21200,21200,0
|
|
20240716,163000,1917612400,21200,21200,21200,21200,0
|
|
20240716,162900,1917612400,21200,21200,21200,21200,0
|
|
20240716,162800,1917612400,21200,21200,21200,21200,0
|
|
20240716,162700,1917612400,21200,21200,21200,21200,0
|
|
20240716,162600,1917612400,21200,21200,21200,21200,0
|
|
20240716,162500,1917612400,21200,21200,21200,21200,0
|
|
20240716,162400,1917612400,21200,21200,21200,21200,0
|
|
20240716,162300,1917612400,21200,21200,21200,21200,0
|
|
20240716,162200,1917612400,21200,21200,21200,21200,0
|
|
20240716,162100,1917612400,21200,21200,21200,21200,0
|
|
20240716,162000,1917612400,21200,21200,21200,21200,0
|
|
20240716,161900,1917612400,21200,21200,21200,21200,0
|
|
20240716,161800,1917612400,21200,21200,21200,21200,0
|
|
20240716,161700,1917612400,21200,21200,21200,21200,0
|
|
20240716,161600,1917612400,21200,21200,21200,21200,0
|
|
20240716,161500,1917612400,21200,21200,21200,21200,0
|
|
20240716,161400,1917612400,21200,21200,21200,21200,0
|
|
20240716,161300,1917612400,21200,21200,21200,21200,0
|
|
20240716,161200,1917612400,21200,21200,21200,21200,0
|
|
20240716,161100,1917612400,21200,21200,21200,21200,547
|
|
20240716,161000,1917612400,21200,21200,21200,21200,0
|
|
20240716,160900,1917612400,21200,21200,21200,21200,0
|
|
20240716,160800,1917612400,21200,21200,21200,21200,0
|
|
20240716,160700,1917612400,21200,21200,21200,21200,0
|
|
20240716,160600,1917612400,21200,21200,21200,21200,0
|
|
20240716,160500,1917612400,21200,21200,21200,21200,0
|
|
20240716,160400,1917612400,21200,21200,21200,21200,0
|
|
20240716,160300,1917612400,21200,21200,21200,21200,0
|
|
20240716,160200,1917612400,21200,21200,21200,21200,0
|
|
20240716,160100,1917612400,21200,21200,21200,21200,0
|
|
20240716,160000,1917612400,21200,21200,21200,21200,0
|
|
20240716,155900,1917612400,21200,21200,21200,21200,0
|
|
20240716,155800,1917612400,21200,21200,21200,21200,0
|
|
20240716,155700,1917612400,21200,21200,21200,21200,0
|
|
20240716,155600,1917612400,21200,21200,21200,21200,0
|
|
20240716,155500,1917612400,21200,21200,21200,21200,0
|
|
20240716,155400,1917612400,21200,21200,21200,21200,0
|
|
20240716,155300,1917612400,21200,21200,21200,21200,0
|
|
20240716,155200,1917612400,21200,21200,21200,21200,0
|
|
20240716,155100,1917612400,21200,21200,21200,21200,0
|
|
20240716,155000,1917612400,21200,21200,21200,21200,0
|
|
20240716,154900,1917612400,21200,21200,21200,21200,0
|
|
20240716,154800,1917612400,21200,21200,21200,21200,0
|
|
20240716,154700,1917612400,21200,21200,21200,21200,0
|
|
20240716,154600,1917612400,21200,21200,21200,21200,0
|
|
20240716,154500,1917612400,21200,21200,21200,21200,0
|
|
20240716,154400,1917612400,21200,21200,21200,21200,0
|
|
20240716,154300,1917612400,21200,21200,21200,21200,0
|
|
20240716,154200,1917612400,21200,21200,21200,21200,0
|
|
20240716,154100,1917612400,21200,21200,21200,21200,547
|
|
20240716,154000,1917612400,21200,21200,21200,21200,0
|
|
20240716,153900,1917612400,21200,21200,21200,21200,0
|
|
20240716,153800,1917612400,21200,21200,21200,21200,0
|
|
20240716,153700,1917612400,21200,21200,21200,21200,0
|
|
20240716,153600,1917612400,21200,21200,21200,21200,0
|
|
20240716,153500,1917612400,21200,21200,21200,21200,0
|
|
20240716,153400,1917612400,21200,21200,21200,21200,0
|
|
20240716,153300,1917612400,21200,21200,21200,21200,0
|
|
20240716,153200,1917612400,21200,21200,21200,21200,0
|
|
20240716,153100,1917612400,21200,21200,21200,21200,0
|
|
20240716,153000,1917612400,21200,21200,21200,21200,547
|
|
20240716,152900,1906016000,21250,21250,21250,21250,0
|
|
20240716,152800,1906016000,21250,21250,21250,21250,0
|
|
20240716,152700,1906016000,21250,21250,21250,21250,0
|
|
20240716,152600,1906016000,21250,21250,21250,21250,0
|
|
20240716,152500,1906016000,21250,21250,21250,21250,0
|
|
20240716,152400,1906016000,21250,21250,21250,21250,0
|
|
20240716,152300,1906016000,21250,21250,21250,21250,0
|
|
20240716,152200,1906016000,21250,21250,21250,21250,0
|
|
20240716,152100,1906016000,21250,21250,21250,21250,0
|
|
20240716,152000,1906016000,21250,21250,21250,21250,0
|
|
20240716,151900,1906016000,21250,21200,21250,21200,215
|
|
20240716,151800,1901449100,21250,21250,21250,21200,66
|
|
20240716,151700,1900046700,21250,21250,21250,21250,9
|
|
20240716,151600,1899855450,21250,21200,21250,21150,81
|
|
20240716,151500,1898138550,21300,21250,21300,21250,57
|
|
20240716,151400,1896926550,21200,21250,21250,21150,1467
|
|
20240716,151300,1865861500,21300,21300,21300,21300,37
|
|
20240716,151200,1865073400,21300,21300,21300,21300,35
|
|
20240716,151100,1864327900,21300,21300,21300,21300,96
|
|
20240716,151000,1862283100,21300,21200,21300,21200,156
|
|
20240716,150900,1858961050,21300,21300,21300,21200,327
|
|
20240716,150800,1852023800,21300,21300,21300,21200,45
|
|
20240716,150700,1851065400,21300,21250,21300,21250,96
|
|
20240716,150600,1849024850,21250,21250,21250,21250,1
|
|
20240716,150500,1849003600,21250,21200,21250,21200,12
|
|
20240716,150400,1848749100,21200,21200,21250,21200,81
|
|
20240716,150300,1847030200,21200,21200,21250,21200,12
|
|
20240716,150200,1846775750,21200,21250,21250,21200,868
|
|
20240716,150100,1828371900,21250,21250,21250,21250,43
|
|
20240716,150000,1827458150,21250,21200,21250,21200,24
|
|
20240716,145900,1826948700,21250,21250,21250,21250,10
|
|
20240716,145800,1826736200,21250,21200,21250,21200,46
|
|
20240716,145700,1825758800,21250,21250,21250,21200,27
|
|
20240716,145600,1825185600,21250,21250,21250,21250,17
|
|
20240716,145500,1824824350,21250,21250,21250,21200,50
|
|
20240716,145400,1823762400,21250,21250,21250,21250,7
|
|
20240716,145300,1823613650,21250,21250,21250,21200,21
|
|
20240716,145200,1823167950,21250,21250,21250,21200,59
|
|
20240716,145100,1821914250,21250,21250,21250,21200,33
|
|
20240716,145000,1821213550,21250,21250,21250,21250,8
|
|
20240716,144900,1821043550,21250,21250,21250,21250,68
|
|
20240716,144800,1819598550,21200,21250,21250,21200,23
|
|
20240716,144700,1819110450,21250,21250,21250,21250,9
|
|
20240716,144600,1818919200,21250,21250,21250,21200,54
|
|
20240716,144500,1817772250,21250,21250,21250,21200,162
|
|
20240716,144400,1814330600,21250,21200,21250,21200,14
|
|
20240716,144300,1814033650,21250,21250,21250,21250,40
|
|
20240716,144200,1813183650,21200,21250,21250,21200,13
|
|
20240716,144100,1812907950,21250,21200,21250,21200,146
|
|
20240716,144000,1809812400,21200,21250,21250,21200,256
|
|
20240716,143900,1804379450,21250,21250,21250,21250,43
|
|
20240716,143800,1803465700,21250,21250,21250,21200,14
|
|
20240716,143700,1803168300,21200,21250,21250,21200,55
|
|
20240716,143600,1802000100,21250,21250,21250,21250,3
|
|
20240716,143500,1801936350,21200,21250,21250,21200,12
|
|
20240716,143400,1801681900,21250,21250,21250,21250,15
|
|
20240716,143300,1801363150,21250,21250,21250,21200,59
|
|
20240716,143200,1800109950,21250,21250,21250,21250,3
|
|
20240716,143100,1800046200,21250,21200,21250,21200,16
|
|
20240716,143000,1799706750,21250,21250,21250,21250,57
|
|
20240716,142900,1798495500,21250,21200,21250,21200,23
|
|
20240716,142800,1798007300,21250,21250,21250,21250,4
|
|
20240716,142700,1797922300,21250,21250,21250,21250,41
|
|
20240716,142600,1797051050,21250,21250,21250,21200,20
|
|
20240716,142500,1796626600,21200,21250,21250,21200,7
|
|
20240716,142400,1796478100,21250,21250,21250,21200,51
|
|
20240716,142300,1795394900,21250,21250,21250,21250,10
|
|
20240716,142200,1795182400,21200,21300,21300,21200,32
|
|
20240716,142100,1794503150,21250,21250,21250,21250,40
|
|
20240716,142000,1793653150,21200,21200,21250,21200,539
|
|
20240716,141900,1782226250,21200,21200,21200,21200,5
|
|
20240716,141800,1782120250,21200,21250,21250,21200,426
|
|
20240716,141700,1773088300,21200,21250,21250,21200,164
|
|
20240716,141600,1769611450,21200,21250,21250,21200,13
|
|
20240716,141500,1769335700,21250,21250,21250,21200,74
|
|
20240716,141400,1767763750,21250,21250,21250,21250,8
|
|
20240716,141300,1767593750,21250,21200,21250,21200,11
|
|
20240716,141200,1767360500,21250,21250,21250,21200,42
|
|
20240716,141100,1766468050,21250,21250,21250,21200,15
|
|
20240716,141000,1766149900,21250,21250,21250,21200,37
|
|
20240716,140900,1765364750,21250,21250,21250,21200,56
|
|
20240716,140800,1764175300,21250,21250,21250,21250,380
|
|
20240716,140700,1756100300,21300,21300,21300,21300,2
|
|
20240716,140600,1756057700,21250,21300,21300,21250,57
|
|
20240716,140500,1754844150,21300,21250,21300,21250,8
|
|
20240716,140400,1754674100,21300,21250,21300,21250,13
|
|
20240716,140300,1754397750,21300,21300,21300,21300,44
|
|
20240716,140200,1753460550,21300,21300,21300,21250,18
|
|
20240716,140100,1753077800,21300,21300,21300,21300,10
|
|
20240716,140000,1752864800,21300,21300,21300,21250,68
|
|
20240716,135900,1751417000,21300,21300,21300,21300,5
|
|
20240716,135800,1751310500,21300,21250,21300,21250,15
|
|
20240716,135700,1750991550,21300,21300,21300,21250,46
|
|
20240716,135600,1750011900,21300,21300,21300,21300,54
|
|
20240716,135500,1748861700,21250,21300,21300,21250,22
|
|
20240716,135400,1748393950,21300,21300,21300,21300,40
|
|
20240716,135300,1747541950,21250,21250,21250,21250,34
|
|
20240716,135200,1746819450,21250,21300,21300,21250,562
|
|
20240716,135100,1734876650,21250,21300,21300,21250,561
|
|
20240716,135000,1722953150,21300,21300,21300,21300,7
|
|
20240716,134900,1722804050,21300,21250,21300,21250,12
|
|
20240716,134800,1722548950,21300,21300,21300,21300,103
|
|
20240716,134700,1720355050,21300,21250,21300,21250,69
|
|
20240716,134600,1718885900,21300,21300,21300,21300,5
|
|
20240716,134500,1718779400,21250,21300,21300,21250,42
|
|
20240716,134400,1717885000,21300,21300,21300,21250,55
|
|
20240716,134300,1716714050,21300,21300,21300,21300,12
|
|
20240716,134200,1716458450,21250,21250,21250,21250,59
|
|
20240716,134100,1715204700,21300,21300,21300,21300,44
|
|
20240716,134000,1714267500,21250,21300,21300,21250,12
|
|
20240716,133900,1714012450,21300,21250,21300,21250,47
|
|
20240716,133800,1713012000,21300,21250,21300,21250,54
|
|
20240716,133700,1711862350,21250,21300,21300,21250,71
|
|
20240716,133600,1710353550,21300,21300,21300,21300,6
|
|
20240716,133500,1710225750,21250,21250,21300,21250,75
|
|
20240716,133400,1708629900,21300,21300,21300,21300,1
|
|
20240716,133300,1708608600,21300,21300,21300,21250,14
|
|
20240716,133200,1708310950,21300,21300,21300,21300,44
|
|
20240716,133100,1707373750,21250,21250,21250,21250,11
|
|
20240716,133000,1707140000,21300,21300,21300,21250,22
|
|
20240716,132900,1706671600,21300,21300,21300,21250,182
|
|
20240716,132800,1702795600,21300,21250,21300,21250,9
|
|
20240716,132700,1702604000,21300,21250,21300,21250,413
|
|
20240716,132600,1693807650,21300,21300,21300,21250,724
|
|
20240716,132500,1678411450,21300,21300,21300,21300,134
|
|
20240716,132400,1675557250,21300,21300,21300,21250,176
|
|
20240716,132300,1671815150,21300,21250,21300,21250,92
|
|
20240716,132200,1669858050,21250,21300,21300,21250,71
|
|
20240716,132100,1668346300,21300,21300,21300,21300,1
|
|
20240716,132000,1668325000,21300,21300,21300,21250,108
|
|
20240716,131900,1666025200,21300,21300,21300,21300,0
|
|
20240716,131800,1666025200,21300,21300,21300,21250,172
|
|
20240716,131700,1662369950,21300,21300,21300,21300,42
|
|
20240716,131600,1661475350,21300,21250,21300,21250,15
|
|
20240716,131500,1661156400,21300,21300,21300,21250,20
|
|
20240716,131400,1660730500,21300,21250,21300,21250,37
|
|
20240716,131300,1659942450,21250,21250,21250,21200,96
|
|
20240716,131200,1657903000,21250,21250,21250,21250,8
|
|
20240716,131100,1657733000,21200,21250,21250,21200,80
|
|
20240716,131000,1656035150,21250,21250,21250,21250,6
|
|
20240716,130900,1655907650,21200,21250,21250,21200,35
|
|
20240716,130800,1655165450,21250,21250,21250,21250,41
|
|
20240716,130700,1654294200,21200,21200,21250,21200,95
|
|
20240716,130600,1652280050,21200,21200,21200,21200,13
|
|
20240716,130500,1652004450,21200,21200,21250,21200,16
|
|
20240716,130400,1651665150,21150,21250,21250,21150,56
|
|
20240716,130300,1650476350,21200,21250,21250,21200,23
|
|
20240716,130200,1649988600,21200,21200,21200,21200,112
|
|
20240716,130100,1647614200,21200,21200,21200,21200,46
|
|
20240716,130000,1646639000,21150,21150,21200,21150,130
|
|
20240716,125900,1643883900,21150,21150,21150,21150,0
|
|
20240716,125800,1643883900,21150,21150,21200,21150,269
|
|
20240716,125700,1638192000,21200,21200,21200,21200,8
|
|
20240716,125600,1638022400,21150,21150,21150,21150,18
|
|
20240716,125500,1637641700,21150,21200,21200,21150,247
|
|
20240716,125400,1632415450,21200,21200,21200,21150,31
|
|
20240716,125300,1631758600,21250,21250,21250,21250,6
|
|
20240716,125200,1631631100,21250,21200,21250,21150,111
|
|
20240716,125100,1629278050,21300,21200,21300,21200,60
|
|
20240716,125000,1628001050,21200,21150,21200,21150,26
|
|
20240716,124900,1627450200,21250,21250,21250,21200,905
|
|
20240716,124800,1608221050,21150,21150,21150,21150,6
|
|
20240716,124700,1608094150,21200,21250,21250,21200,775
|
|
20240716,124600,1591633350,21250,21250,21250,21150,127
|
|
20240716,124500,1588936300,21200,21200,21250,21200,122
|
|
20240716,124400,1586349500,21200,21150,21200,21150,10
|
|
20240716,124300,1586137950,21200,21200,21200,21200,39
|
|
20240716,124200,1585311150,21200,21200,21200,21150,55
|
|
20240716,124100,1584146050,21200,21200,21200,21200,2
|
|
20240716,124000,1584103650,21150,21200,21200,21150,58
|
|
20240716,123900,1582874950,21200,21200,21200,21200,3
|
|
20240716,123800,1582811350,21200,21250,21250,21150,23
|
|
20240716,123700,1582324450,21250,21200,21250,21200,45
|
|
20240716,123600,1581370300,21250,21150,21250,21150,224
|
|
20240716,123500,1576621700,21200,21250,21250,21200,294
|
|
20240716,123400,1570388050,21250,21200,21250,21200,58
|
|
20240716,123300,1569156400,21250,21300,21300,21250,95
|
|
20240716,123200,1567137250,21300,21300,21300,21250,12
|
|
20240716,123100,1566882050,21250,21250,21300,21250,185
|
|
20240716,123000,1562944600,21300,21300,21300,21250,34
|
|
20240716,122900,1562220700,21250,21250,21300,21250,865
|
|
20240716,122800,1543797100,21250,21250,21250,21150,884
|
|
20240716,122700,1525012850,21250,21250,21250,21200,125
|
|
20240716,122600,1522357150,21250,21150,21250,21150,10
|
|
20240716,122500,1522145150,21250,21200,21250,21150,700
|
|
20240716,122400,1507293050,21200,21000,21200,21000,1201
|
|
20240716,122300,1481903500,20950,21050,21050,20950,5778
|
|
20240716,122200,1360850100,21000,21100,21100,21000,774
|
|
20240716,122100,1344533950,21150,21150,21150,21150,40
|
|
20240716,122000,1343687950,21100,21150,21150,21100,18
|
|
20240716,121900,1343308100,21150,21200,21200,21150,31
|
|
20240716,121800,1342652000,21150,21200,21200,21100,42
|
|
20240716,121700,1341763850,21150,21150,21150,21150,29
|
|
20240716,121600,1341150500,21100,21100,21100,21100,7
|
|
20240716,121500,1341002800,21150,21150,21150,21150,91
|
|
20240716,121400,1339078150,21150,21150,21150,21100,27
|
|
20240716,121300,1338507950,21150,21150,21150,21150,1
|
|
20240716,121200,1338486800,21100,21150,21150,21100,45
|
|
20240716,121100,1337535350,21150,21150,21150,21100,18
|
|
20240716,121000,1337155150,21150,21100,21150,21100,22
|
|
20240716,120900,1336690900,21150,21150,21150,21100,85
|
|
20240716,120800,1334894350,21100,21100,21150,21100,15
|
|
20240716,120700,1334577450,21150,21100,21150,21100,30
|
|
20240716,120600,1333943800,21150,21150,21150,21150,38
|
|
20240716,120500,1333140100,21150,21100,21150,21100,24
|
|
20240716,120400,1332633550,21150,21150,21150,21100,240
|
|
20240716,120300,1327567050,21150,21100,21150,21100,60
|
|
20240716,120200,1326298900,21200,21200,21200,21200,4
|
|
20240716,120100,1326214100,21150,21100,21150,21100,76
|
|
20240716,120000,1324608050,21100,21150,21150,21100,61
|
|
20240716,115900,1323318450,21150,21150,21150,21100,463
|
|
20240716,115800,1313537500,21200,21150,21200,21150,13
|
|
20240716,115700,1313262450,21200,21200,21200,21150,46
|
|
20240716,115600,1312287500,21200,21200,21200,21150,19
|
|
20240716,115500,1311885250,21100,21100,21100,21100,6
|
|
20240716,115400,1311758650,21250,21200,21250,21150,1964
|
|
20240716,115300,1270122100,21200,21050,21200,21050,223
|
|
20240716,115200,1265415350,21100,21050,21100,21050,16
|
|
20240716,115100,1265078300,21100,21100,21100,21050,58
|
|
20240716,115000,1263855300,21100,21100,21100,21100,28
|
|
20240716,114900,1263264500,21050,21050,21100,21050,20
|
|
20240716,114800,1262843350,21100,21150,21150,21100,1870
|
|
20240716,114700,1223301750,21150,21050,21150,21050,573
|
|
20240716,114600,1211217200,21100,21100,21100,21100,176
|
|
20240716,114500,1207503600,21050,21050,21050,21000,849
|
|
20240716,114400,1189632950,21050,21050,21050,21050,12
|
|
20240716,114300,1189380350,21050,21000,21050,21000,25
|
|
20240716,114200,1188854950,21050,21050,21050,21050,36
|
|
20240716,114100,1188097150,21050,21000,21050,21000,16
|
|
20240716,114000,1187760850,21000,21050,21050,21000,18
|
|
20240716,113900,1187382500,21050,20950,21050,20900,353
|
|
20240716,113800,1179986750,21000,21000,21000,20950,253
|
|
20240716,113700,1174683750,21000,21050,21050,21000,9
|
|
20240716,113600,1174494650,21050,21000,21050,21000,29
|
|
20240716,113500,1173885050,21000,20950,21000,20950,23
|
|
20240716,113400,1173402350,21000,21050,21050,21000,12
|
|
20240716,113300,1173150200,21000,21000,21000,21000,6
|
|
20240716,113200,1173024200,21050,21050,21050,21000,57
|
|
20240716,113100,1171825000,21000,21050,21050,21000,16
|
|
20240716,113000,1171488700,21050,21050,21050,21050,16
|
|
20240716,112900,1171151900,21000,21050,21050,21000,61
|
|
20240716,112800,1169868700,21050,21000,21050,21000,103
|
|
20240716,112700,1167705550,20950,21000,21050,20950,172
|
|
20240716,112600,1164099700,21050,21000,21050,21000,175
|
|
20240716,112500,1160416950,20950,21050,21050,20950,71
|
|
20240716,112400,1158923350,21000,21050,21050,20950,65
|
|
20240716,112300,1157560050,20950,21000,21050,20950,66
|
|
20240716,112200,1156172350,21050,21000,21050,21000,22
|
|
20240716,112100,1155709350,21000,20950,21050,20900,109
|
|
20240716,112000,1153425650,20950,21000,21000,20950,343
|
|
20240716,111900,1146237950,21000,21050,21050,21000,25
|
|
20240716,111800,1145712300,21000,21000,21000,20950,90
|
|
20240716,111700,1143822350,21000,21050,21050,21000,49
|
|
20240716,111600,1142791200,21050,21050,21050,21000,13
|
|
20240716,111500,1142517800,21050,21000,21050,20950,673
|
|
20240716,111400,1128383950,21000,20950,21000,20950,50
|
|
20240716,111300,1127334250,21000,21000,21000,21000,9
|
|
20240716,111200,1127145250,21000,20900,21000,20900,20
|
|
20240716,111100,1126727050,20950,20950,20950,20950,44
|
|
20240716,111000,1125805250,20950,20900,20950,20900,13
|
|
20240716,110900,1125533350,21000,21000,21000,20950,290
|
|
20240716,110800,1119457400,21050,21050,21050,21000,80
|
|
20240716,110700,1117775150,21050,21050,21050,21050,1
|
|
20240716,110600,1117754100,21050,21050,21050,21000,21
|
|
20240716,110500,1117312500,21050,21000,21050,21000,43
|
|
20240716,110400,1116409250,21000,21000,21000,21000,16
|
|
20240716,110300,1116073250,21050,21050,21050,21050,7
|
|
20240716,110200,1115925900,21050,21000,21050,20950,95
|
|
20240716,110100,1113928900,21000,20950,21000,20950,169
|
|
20240716,110000,1110388300,20950,20950,20950,20900,38
|
|
20240716,105900,1109592500,20900,20950,20950,20900,51
|
|
20240716,105800,1108524100,20950,20900,20950,20900,15
|
|
20240716,105700,1108210150,20950,20950,20950,20950,4
|
|
20240716,105600,1108126350,20900,20950,20950,20900,9
|
|
20240716,105500,1107938150,20950,20950,20950,20900,164
|
|
20240716,105400,1104504600,20950,20950,20950,20900,145
|
|
20240716,105300,1101467150,20950,20950,20950,20950,62
|
|
20240716,105200,1100168250,20950,20900,20950,20900,45
|
|
20240716,105100,1099225750,20950,20900,20950,20900,98
|
|
20240716,105000,1097177050,20950,20950,21050,20950,220
|
|
20240716,104900,1092567600,21050,21050,21050,21000,200
|
|
20240716,104800,1088357700,21050,21050,21050,21000,20
|
|
20240716,104700,1087937000,20950,21000,21000,20950,431
|
|
20240716,104600,1078892000,21100,21050,21100,21050,62
|
|
20240716,104500,1077584550,21050,21050,21100,21000,25
|
|
20240716,104400,1077057750,21050,21050,21100,21000,62
|
|
20240716,104300,1075753150,21050,21050,21050,21000,100
|
|
20240716,104200,1073648650,21050,21000,21050,21000,13
|
|
20240716,104100,1073375450,21050,21050,21050,21050,3
|
|
20240716,104000,1073312300,21050,21050,21050,21000,52
|
|
20240716,103900,1072218000,21050,21050,21050,21050,10
|
|
20240716,103800,1072007500,21050,21000,21050,20900,88
|
|
20240716,103700,1070159850,20950,21000,21000,20950,262
|
|
20240716,103600,1064667200,20950,21050,21050,20950,385
|
|
20240716,103500,1056583450,21100,21050,21100,21050,305
|
|
20240716,103400,1050160100,21000,21000,21000,20950,376
|
|
20240716,103300,1042264350,21000,20900,21000,20900,118
|
|
20240716,103200,1039790900,20900,20900,20950,20850,73
|
|
20240716,103100,1038264700,20950,20850,20950,20800,1448
|
|
20240716,103000,1008069650,20750,20800,20850,20750,549
|
|
20240716,102900,996650650,20800,20800,20800,20800,5
|
|
20240716,102800,996546650,20750,20750,20750,20750,194
|
|
20240716,102700,992521150,20750,20750,20750,20700,7
|
|
20240716,102600,992376000,20700,20750,20750,20700,13
|
|
20240716,102500,992106550,20750,20700,20750,20700,42
|
|
20240716,102400,991235100,20700,20750,20750,20700,271
|
|
20240716,102300,985624900,20750,20750,20750,20700,68
|
|
20240716,102200,984214250,20750,20800,20800,20750,42
|
|
20240716,102100,983340950,20800,20750,20800,20750,4
|
|
20240716,102000,983257850,20750,20800,20800,20750,31
|
|
20240716,101900,982613350,20750,20700,20750,20700,157
|
|
20240716,101800,979355950,20750,20700,20750,20700,90
|
|
20240716,101700,977492850,20700,20650,20700,20650,10
|
|
20240716,101600,977286150,20700,20750,20750,20700,95
|
|
20240716,101500,975317650,20700,20750,20750,20700,91
|
|
20240716,101400,973432200,20750,20750,20750,20750,51
|
|
20240716,101300,972373950,20700,20750,20750,20700,36
|
|
20240716,101200,971627250,20700,20700,20700,20700,146
|
|
20240716,101100,968605050,20650,20700,20700,20650,8
|
|
20240716,101000,968439750,20700,20700,20800,20650,386
|
|
20240716,100900,960439050,20750,20700,20750,20700,10
|
|
20240716,100800,960231850,20700,20700,20700,20700,4
|
|
20240716,100700,960149050,20650,20700,20700,20650,92
|
|
20240716,100600,958248150,20700,20750,20750,20700,77
|
|
20240716,100500,956650450,20750,20650,20750,20650,113
|
|
20240716,100400,954306300,20750,20750,20750,20750,1
|
|
20240716,100300,954285550,20650,20650,20650,20650,11
|
|
20240716,100200,954058400,20650,20600,20650,20600,875
|
|
20240716,100100,936011550,20550,20600,20650,20550,166
|
|
20240716,100000,932599200,20600,20600,20600,20600,263
|
|
20240716,095900,927181400,20650,20650,20700,20600,1533
|
|
20240716,095800,895499500,20650,20600,20650,20500,2310
|
|
20240716,095700,847980500,20600,20650,20650,20600,775
|
|
20240716,095600,831996400,20650,20700,20700,20650,262
|
|
20240716,095500,826580950,20700,20650,20700,20650,45
|
|
20240716,095400,825649750,20600,20800,20800,20600,1480
|
|
20240716,095300,795022750,20800,20800,20800,20800,16
|
|
20240716,095200,794689950,20700,20700,20700,20700,0
|
|
20240716,095100,794689950,20700,20800,20800,20700,1785
|
|
20240716,095000,757659700,20900,20800,20900,20800,163
|
|
20240716,094900,754269000,20700,20700,20700,20700,20
|
|
20240716,094800,753855000,20700,20800,20800,20700,683
|
|
20240716,094700,739694050,20750,20850,20900,20750,557
|
|
20240716,094600,728101200,20850,20850,20850,20850,75
|
|
20240716,094500,726537450,20850,20800,20900,20750,563
|
|
20240716,094400,714850300,20850,20800,20850,20800,205
|
|
20240716,094300,710583650,20800,20800,20850,20800,411
|
|
20240716,094200,702029850,20850,20900,20900,20800,688
|
|
20240716,094100,687672550,20950,20950,20950,20900,682
|
|
20240716,094000,673384950,20950,20850,20950,20850,10
|
|
20240716,093900,673175650,20850,20900,21000,20800,868
|
|
20240716,093800,655091050,20900,20950,21050,20900,414
|
|
20240716,093700,646415950,20950,20950,21000,20850,187
|
|
20240716,093600,642503550,21000,21000,21000,20900,755
|
|
20240716,093500,626707750,21000,21000,21000,21000,8
|
|
20240716,093400,626539750,21000,21000,21000,21000,2
|
|
20240716,093300,626497750,20950,21050,21050,20900,654
|
|
20240716,093200,612796900,21050,21050,21050,21050,10
|
|
20240716,093100,612586400,20950,21000,21000,20950,677
|
|
20240716,093000,598402750,21050,21050,21050,20950,883
|
|
20240716,092900,579834450,21000,21050,21050,21000,105
|
|
20240716,092800,577624500,21000,21000,21000,21000,54
|
|
20240716,092700,576490500,21000,21000,21000,21000,303
|
|
20240716,092600,570127500,20950,21150,21200,20950,1074
|
|
20240716,092500,547486750,21200,21000,21200,21000,9385
|
|
20240716,092400,349824750,21000,21000,21000,20950,388
|
|
20240716,092300,341681250,21000,21000,21000,21000,1119
|
|
20240716,092200,318182250,21000,21100,21100,21000,2299
|
|
20240716,092100,269806750,21100,21100,21100,21100,1
|
|
20240716,092000,269785650,21100,21100,21100,21050,189
|
|
20240716,091900,265798050,21100,21050,21100,21050,37
|
|
20240716,091800,265017400,21100,21050,21150,21050,1124
|
|
20240716,091700,241276600,21100,21150,21150,21100,51
|
|
20240716,091600,240199300,21100,21150,21150,21050,239
|
|
20240716,091500,235157250,21150,21100,21150,21100,81
|
|
20240716,091400,233444150,21050,21200,21200,21050,54
|
|
20240716,091300,232301950,21200,21200,21200,21000,2029
|
|
20240716,091200,189534050,21200,21150,21200,21150,742
|
|
20240716,091100,173815100,21200,21200,21200,21100,351
|
|
20240716,091000,166384850,21150,21400,21450,21150,1305
|
|
20240716,090900,138630150,21350,21200,21400,21150,1815
|
|
20240716,090800,100062100,21200,21050,21200,21000,1142
|
|
20240716,090700,75960850,21100,21050,21100,21050,395
|
|
20240716,090600,67637700,21050,21100,21150,21000,435
|
|
20240716,090500,58463400,21100,20950,21100,20900,513
|
|
20240716,090400,47686350,20950,20850,20950,20800,420
|
|
20240716,090300,38911850,20900,20700,20900,20700,822
|
|
20240716,090200,21798700,20700,20700,20700,20650,42
|
|
20240716,090100,20929950,20650,20600,20650,20600,74
|
|
20240716,090000,19403850,20600,20650,20700,20550,940
|