583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184000,5493816500,24200,24200,24200,24200,1287
|
|
20240813,183900,5493816500,24200,24200,24200,24200,0
|
|
20240813,183800,5493816500,24200,24200,24200,24200,0
|
|
20240813,183700,5493816500,24200,24200,24200,24200,0
|
|
20240813,183600,5493816500,24200,24200,24200,24200,0
|
|
20240813,183500,5493816500,24200,24200,24200,24200,0
|
|
20240813,183400,5493816500,24200,24200,24200,24200,0
|
|
20240813,183300,5493816500,24200,24200,24200,24200,0
|
|
20240813,183200,5493816500,24200,24200,24200,24200,0
|
|
20240813,183100,5493816500,24200,24200,24200,24200,0
|
|
20240813,183000,5493816500,24200,24200,24200,24200,0
|
|
20240813,182900,5493816500,24200,24200,24200,24200,0
|
|
20240813,182800,5493816500,24200,24200,24200,24200,0
|
|
20240813,182700,5493816500,24200,24200,24200,24200,0
|
|
20240813,182600,5493816500,24200,24200,24200,24200,0
|
|
20240813,182500,5493816500,24200,24200,24200,24200,0
|
|
20240813,182400,5493816500,24200,24200,24200,24200,0
|
|
20240813,182300,5493816500,24200,24200,24200,24200,0
|
|
20240813,182200,5493816500,24200,24200,24200,24200,0
|
|
20240813,182100,5493816500,24200,24200,24200,24200,0
|
|
20240813,182000,5493816500,24200,24200,24200,24200,0
|
|
20240813,181900,5493816500,24200,24200,24200,24200,0
|
|
20240813,181800,5493816500,24200,24200,24200,24200,0
|
|
20240813,181700,5493816500,24200,24200,24200,24200,0
|
|
20240813,181600,5493816500,24200,24200,24200,24200,0
|
|
20240813,181500,5493816500,24200,24200,24200,24200,0
|
|
20240813,181400,5493816500,24200,24200,24200,24200,0
|
|
20240813,181300,5493816500,24200,24200,24200,24200,0
|
|
20240813,181200,5493816500,24200,24200,24200,24200,0
|
|
20240813,181100,5493816500,24200,24200,24200,24200,0
|
|
20240813,181000,5493816500,24200,24200,24200,24200,1287
|
|
20240813,180900,5493816500,24200,24200,24200,24200,0
|
|
20240813,180800,5493816500,24200,24200,24200,24200,0
|
|
20240813,180700,5493816500,24200,24200,24200,24200,0
|
|
20240813,180600,5493816500,24200,24200,24200,24200,0
|
|
20240813,180500,5493816500,24200,24200,24200,24200,0
|
|
20240813,180400,5493816500,24200,24200,24200,24200,0
|
|
20240813,180300,5493816500,24200,24200,24200,24200,0
|
|
20240813,180200,5493816500,24200,24200,24200,24200,0
|
|
20240813,180100,5493816500,24200,24200,24200,24200,0
|
|
20240813,180000,5493816500,24200,24200,24200,24200,0
|
|
20240813,175900,5493816500,24200,24200,24200,24200,0
|
|
20240813,175800,5493816500,24200,24200,24200,24200,0
|
|
20240813,175700,5493816500,24200,24200,24200,24200,0
|
|
20240813,175600,5493816500,24200,24200,24200,24200,0
|
|
20240813,175500,5493816500,24200,24200,24200,24200,0
|
|
20240813,175400,5493816500,24200,24200,24200,24200,0
|
|
20240813,175300,5493816500,24200,24200,24200,24200,0
|
|
20240813,175200,5493816500,24200,24200,24200,24200,0
|
|
20240813,175100,5493816500,24200,24200,24200,24200,0
|
|
20240813,175000,5493816500,24200,24200,24200,24200,0
|
|
20240813,174900,5493816500,24200,24200,24200,24200,0
|
|
20240813,174800,5493816500,24200,24200,24200,24200,0
|
|
20240813,174700,5493816500,24200,24200,24200,24200,0
|
|
20240813,174600,5493816500,24200,24200,24200,24200,0
|
|
20240813,174500,5493816500,24200,24200,24200,24200,0
|
|
20240813,174400,5493816500,24200,24200,24200,24200,0
|
|
20240813,174300,5493816500,24200,24200,24200,24200,0
|
|
20240813,174200,5493816500,24200,24200,24200,24200,0
|
|
20240813,174100,5493816500,24200,24200,24200,24200,0
|
|
20240813,174000,5493816500,24200,24200,24200,24200,1287
|
|
20240813,173900,5493816500,24200,24200,24200,24200,0
|
|
20240813,173800,5493816500,24200,24200,24200,24200,0
|
|
20240813,173700,5493816500,24200,24200,24200,24200,0
|
|
20240813,173600,5493816500,24200,24200,24200,24200,0
|
|
20240813,173500,5493816500,24200,24200,24200,24200,0
|
|
20240813,173400,5493816500,24200,24200,24200,24200,0
|
|
20240813,173300,5493816500,24200,24200,24200,24200,0
|
|
20240813,173200,5493816500,24200,24200,24200,24200,0
|
|
20240813,173100,5493816500,24200,24200,24200,24200,0
|
|
20240813,173000,5493816500,24200,24200,24200,24200,0
|
|
20240813,172900,5493816500,24200,24200,24200,24200,0
|
|
20240813,172800,5493816500,24200,24200,24200,24200,0
|
|
20240813,172700,5493816500,24200,24200,24200,24200,0
|
|
20240813,172600,5493816500,24200,24200,24200,24200,0
|
|
20240813,172500,5493816500,24200,24200,24200,24200,0
|
|
20240813,172400,5493816500,24200,24200,24200,24200,0
|
|
20240813,172300,5493816500,24200,24200,24200,24200,0
|
|
20240813,172200,5493816500,24200,24200,24200,24200,0
|
|
20240813,172100,5493816500,24200,24200,24200,24200,0
|
|
20240813,172000,5493816500,24200,24200,24200,24200,0
|
|
20240813,171900,5493816500,24200,24200,24200,24200,0
|
|
20240813,171800,5493816500,24200,24200,24200,24200,0
|
|
20240813,171700,5493816500,24200,24200,24200,24200,0
|
|
20240813,171600,5493816500,24200,24200,24200,24200,0
|
|
20240813,171500,5493816500,24200,24200,24200,24200,0
|
|
20240813,171400,5493816500,24200,24200,24200,24200,0
|
|
20240813,171300,5493816500,24200,24200,24200,24200,0
|
|
20240813,171200,5493816500,24200,24200,24200,24200,0
|
|
20240813,171100,5493816500,24200,24200,24200,24200,0
|
|
20240813,171000,5493816500,24200,24200,24200,24200,1287
|
|
20240813,170900,5493816500,24200,24200,24200,24200,0
|
|
20240813,170800,5493816500,24200,24200,24200,24200,0
|
|
20240813,170700,5493816500,24200,24200,24200,24200,0
|
|
20240813,170600,5493816500,24200,24200,24200,24200,0
|
|
20240813,170500,5493816500,24200,24200,24200,24200,0
|
|
20240813,170400,5493816500,24200,24200,24200,24200,0
|
|
20240813,170300,5493816500,24200,24200,24200,24200,0
|
|
20240813,170200,5493816500,24200,24200,24200,24200,0
|
|
20240813,170100,5493816500,24200,24200,24200,24200,0
|
|
20240813,170000,5493816500,24200,24200,24200,24200,0
|
|
20240813,165900,5493816500,24200,24200,24200,24200,0
|
|
20240813,165800,5493816500,24200,24200,24200,24200,0
|
|
20240813,165700,5493816500,24200,24200,24200,24200,0
|
|
20240813,165600,5493816500,24200,24200,24200,24200,0
|
|
20240813,165500,5493816500,24200,24200,24200,24200,0
|
|
20240813,165400,5493816500,24200,24200,24200,24200,0
|
|
20240813,165300,5493816500,24200,24200,24200,24200,0
|
|
20240813,165200,5493816500,24200,24200,24200,24200,0
|
|
20240813,165100,5493816500,24200,24200,24200,24200,0
|
|
20240813,165000,5493816500,24200,24200,24200,24200,0
|
|
20240813,164900,5493816500,24200,24200,24200,24200,0
|
|
20240813,164800,5493816500,24200,24200,24200,24200,0
|
|
20240813,164700,5493816500,24200,24200,24200,24200,0
|
|
20240813,164600,5493816500,24200,24200,24200,24200,0
|
|
20240813,164500,5493816500,24200,24200,24200,24200,0
|
|
20240813,164400,5493816500,24200,24200,24200,24200,0
|
|
20240813,164300,5493816500,24200,24200,24200,24200,0
|
|
20240813,164200,5493816500,24200,24200,24200,24200,0
|
|
20240813,164100,5493816500,24200,24200,24200,24200,0
|
|
20240813,164000,5493816500,24200,24200,24200,24200,1287
|
|
20240813,163900,5493816500,24200,24200,24200,24200,0
|
|
20240813,163800,5493816500,24200,24200,24200,24200,0
|
|
20240813,163700,5493816500,24200,24200,24200,24200,0
|
|
20240813,163600,5493816500,24200,24200,24200,24200,0
|
|
20240813,163500,5493816500,24200,24200,24200,24200,0
|
|
20240813,163400,5493816500,24200,24200,24200,24200,0
|
|
20240813,163300,5493816500,24200,24200,24200,24200,0
|
|
20240813,163200,5493816500,24200,24200,24200,24200,0
|
|
20240813,163100,5493816500,24200,24200,24200,24200,0
|
|
20240813,163000,5493816500,24200,24200,24200,24200,0
|
|
20240813,162900,5493816500,24200,24200,24200,24200,0
|
|
20240813,162800,5493816500,24200,24200,24200,24200,0
|
|
20240813,162700,5493816500,24200,24200,24200,24200,0
|
|
20240813,162600,5493816500,24200,24200,24200,24200,0
|
|
20240813,162500,5493816500,24200,24200,24200,24200,0
|
|
20240813,162400,5493816500,24200,24200,24200,24200,0
|
|
20240813,162300,5493816500,24200,24200,24200,24200,0
|
|
20240813,162200,5493816500,24200,24200,24200,24200,0
|
|
20240813,162100,5493816500,24200,24200,24200,24200,0
|
|
20240813,162000,5493816500,24200,24200,24200,24200,0
|
|
20240813,161900,5493816500,24200,24200,24200,24200,0
|
|
20240813,161800,5493816500,24200,24200,24200,24200,0
|
|
20240813,161700,5493816500,24200,24200,24200,24200,0
|
|
20240813,161600,5493816500,24200,24200,24200,24200,0
|
|
20240813,161500,5493816500,24200,24200,24200,24200,0
|
|
20240813,161400,5493816500,24200,24200,24200,24200,0
|
|
20240813,161300,5493816500,24200,24200,24200,24200,0
|
|
20240813,161200,5493816500,24200,24200,24200,24200,0
|
|
20240813,161100,5493816500,24200,24200,24200,24200,0
|
|
20240813,161000,5493816500,24200,24200,24200,24200,1287
|
|
20240813,160900,5493816500,24200,24200,24200,24200,0
|
|
20240813,160800,5493816500,24200,24200,24200,24200,0
|
|
20240813,160700,5493816500,24200,24200,24200,24200,0
|
|
20240813,160600,5493816500,24200,24200,24200,24200,0
|
|
20240813,160500,5493816500,24200,24200,24200,24200,0
|
|
20240813,160400,5493816500,24200,24200,24200,24200,0
|
|
20240813,160300,5493816500,24200,24200,24200,24200,0
|
|
20240813,160200,5493816500,24200,24200,24200,24200,0
|
|
20240813,160100,5493816500,24200,24200,24200,24200,0
|
|
20240813,160000,5493816500,24200,24200,24200,24200,0
|
|
20240813,155900,5493816500,24200,24200,24200,24200,0
|
|
20240813,155800,5493816500,24200,24200,24200,24200,0
|
|
20240813,155700,5493816500,24200,24200,24200,24200,0
|
|
20240813,155600,5493816500,24200,24200,24200,24200,0
|
|
20240813,155500,5493816500,24200,24200,24200,24200,0
|
|
20240813,155400,5493816500,24200,24200,24200,24200,0
|
|
20240813,155300,5493816500,24200,24200,24200,24200,0
|
|
20240813,155200,5493816500,24200,24200,24200,24200,0
|
|
20240813,155100,5493816500,24200,24200,24200,24200,0
|
|
20240813,155000,5493816500,24200,24200,24200,24200,0
|
|
20240813,154900,5493816500,24200,24200,24200,24200,0
|
|
20240813,154800,5493816500,24200,24200,24200,24200,0
|
|
20240813,154700,5493816500,24200,24200,24200,24200,0
|
|
20240813,154600,5493816500,24200,24200,24200,24200,0
|
|
20240813,154500,5493816500,24200,24200,24200,24200,0
|
|
20240813,154400,5493816500,24200,24200,24200,24200,0
|
|
20240813,154300,5493816500,24200,24200,24200,24200,0
|
|
20240813,154200,5493816500,24200,24200,24200,24200,0
|
|
20240813,154100,5493816500,24200,24200,24200,24200,0
|
|
20240813,154000,5493816500,24200,24200,24200,24200,1287
|
|
20240813,153900,5493816500,24200,24200,24200,24200,0
|
|
20240813,153800,5493816500,24200,24200,24200,24200,0
|
|
20240813,153700,5493816500,24200,24200,24200,24200,0
|
|
20240813,153600,5493816500,24200,24200,24200,24200,0
|
|
20240813,153500,5493816500,24200,24200,24200,24200,0
|
|
20240813,153400,5493816500,24200,24200,24200,24200,0
|
|
20240813,153300,5493816500,24200,24200,24200,24200,0
|
|
20240813,153200,5493816500,24200,24200,24200,24200,0
|
|
20240813,153100,5493816500,24200,24200,24200,24200,0
|
|
20240813,153000,5493816500,24200,24200,24200,24200,1287
|
|
20240813,152900,5462671100,24150,24150,24150,24150,0
|
|
20240813,152800,5462671100,24150,24150,24150,24150,0
|
|
20240813,152700,5462671100,24150,24150,24150,24150,0
|
|
20240813,152600,5462671100,24150,24150,24150,24150,0
|
|
20240813,152500,5462671100,24150,24150,24150,24150,0
|
|
20240813,152400,5462671100,24150,24150,24150,24150,0
|
|
20240813,152300,5462671100,24150,24150,24150,24150,0
|
|
20240813,152200,5462671100,24150,24150,24150,24150,0
|
|
20240813,152100,5462671100,24150,24150,24150,24150,0
|
|
20240813,152000,5462671100,24150,24150,24150,24150,0
|
|
20240813,151900,5462671100,24150,24050,24150,24050,56
|
|
20240813,151800,5461321350,24100,24100,24100,24050,83
|
|
20240813,151700,5459322000,24100,24050,24150,24050,955
|
|
20240813,151600,5436338450,24100,24150,24150,24050,396
|
|
20240813,151500,5426793000,24200,24200,24200,24150,189
|
|
20240813,151400,5422225650,24150,24150,24200,24150,551
|
|
20240813,151300,5408916900,24150,24200,24250,24150,693
|
|
20240813,151200,5392170750,24200,24150,24300,24150,104
|
|
20240813,151100,5389654150,24150,24200,24300,24150,541
|
|
20240813,151000,5376575250,24200,24200,24300,24200,971
|
|
20240813,150900,5353065400,24200,24300,24300,24200,684
|
|
20240813,150800,5336475250,24300,24250,24300,24250,192
|
|
20240813,150700,5331818750,24250,24250,24350,24250,104
|
|
20240813,150600,5329290450,24250,24300,24350,24250,246
|
|
20240813,150500,5323314650,24250,24250,24350,24250,68
|
|
20240813,150400,5321660950,24250,24350,24350,24250,320
|
|
20240813,150300,5313890750,24300,24200,24300,24200,292
|
|
20240813,150200,5306815300,24200,24200,24300,24200,296
|
|
20240813,150100,5299648000,24200,24200,24300,24200,126
|
|
20240813,150000,5296589750,24200,24400,24400,24200,446
|
|
20240813,145900,5285755200,24350,24250,24350,24250,578
|
|
20240813,145800,5271700750,24300,24250,24350,24250,290
|
|
20240813,145700,5264654800,24250,24300,24300,24250,303
|
|
20240813,145600,5257300700,24300,24250,24300,24250,29
|
|
20240813,145500,5256596900,24250,24200,24300,24200,174
|
|
20240813,145400,5252381950,24250,24200,24300,24200,145
|
|
20240813,145300,5248866550,24200,24250,24300,24200,352
|
|
20240813,145200,5240344000,24250,24150,24250,24150,403
|
|
20240813,145100,5230590000,24150,24200,24250,24150,228
|
|
20240813,145000,5225070400,24150,24100,24150,24100,116
|
|
20240813,144900,5222269400,24150,24200,24200,24100,92
|
|
20240813,144800,5220047750,24150,24200,24250,24150,222
|
|
20240813,144700,5214675500,24150,24100,24200,24100,420
|
|
20240813,144600,5204528000,24050,24150,24150,24050,332
|
|
20240813,144500,5196515750,24050,24050,24150,24050,103
|
|
20240813,144400,5194033550,24100,24150,24150,24100,507
|
|
20240813,144300,5181813900,24200,24150,24200,24150,104
|
|
20240813,144200,5179301600,24100,24200,24200,24100,208
|
|
20240813,144100,5174273350,24150,24200,24200,24150,139
|
|
20240813,144000,5170913850,24250,24200,24250,24150,119
|
|
20240813,143900,5168032450,24200,24200,24250,24150,176
|
|
20240813,143800,5163771150,24200,24200,24200,24100,97
|
|
20240813,143700,5161426850,24150,24200,24200,24150,234
|
|
20240813,143600,5155772950,24200,24200,24200,24150,158
|
|
20240813,143500,5151952300,24100,24150,24200,24100,107
|
|
20240813,143400,5149367200,24150,24150,24200,24100,179
|
|
20240813,143300,5145043100,24200,24100,24200,24100,180
|
|
20240813,143200,5140695000,24100,24050,24150,24050,186
|
|
20240813,143100,5136211450,24100,24100,24100,24050,157
|
|
20240813,143000,5132427800,24050,24100,24200,24050,514
|
|
20240813,142900,5120039050,24100,24050,24150,24000,626
|
|
20240813,142800,5104960950,24100,24000,24100,24000,140
|
|
20240813,142700,5101593900,24000,24000,24100,24000,321
|
|
20240813,142600,5093877050,24000,24050,24050,24000,262
|
|
20240813,142500,5087586700,24050,24050,24100,24000,292
|
|
20240813,142400,5080569300,24050,24050,24100,24000,170
|
|
20240813,142300,5076476200,24000,23950,24000,23900,581
|
|
20240813,142200,5062562500,23900,23950,23950,23900,257
|
|
20240813,142100,5056417000,23900,23850,23950,23850,215
|
|
20240813,142000,5051276250,23850,23850,23900,23850,623
|
|
20240813,141900,5036407900,23900,23950,23950,23850,307
|
|
20240813,141800,5029072300,23950,23900,23950,23900,156
|
|
20240813,141700,5025340200,23900,23950,23950,23850,607
|
|
20240813,141600,5010831250,23900,23950,23950,23900,288
|
|
20240813,141500,5003944550,23950,23950,24000,23950,375
|
|
20240813,141400,4994960100,23950,23950,24000,23950,202
|
|
20240813,141300,4990120700,24000,24000,24000,23950,123
|
|
20240813,141200,4987171500,24000,24000,24000,23950,529
|
|
20240813,141100,4974479850,23950,23950,24000,23950,378
|
|
20240813,141000,4965417350,23950,24000,24000,23950,78
|
|
20240813,140900,4963547900,24050,23950,24050,23950,281
|
|
20240813,140800,4956805000,23950,24050,24050,23950,334
|
|
20240813,140700,4948798550,24000,24050,24100,24000,178
|
|
20240813,140600,4944517400,24150,23950,24150,23950,1708
|
|
20240813,140500,4903410350,23900,23950,24000,23900,318
|
|
20240813,140400,4895801850,23950,23950,24000,23950,614
|
|
20240813,140300,4881092900,24000,23950,24000,23950,195
|
|
20240813,140200,4876417250,23950,23950,24000,23950,271
|
|
20240813,140100,4869923450,23950,23950,24000,23950,266
|
|
20240813,140000,4863549050,23950,24000,24000,23950,389
|
|
20240813,135900,4854222850,23950,24000,24000,23950,186
|
|
20240813,135800,4849762950,23950,24000,24000,23950,346
|
|
20240813,135700,4841462600,24050,24000,24050,24000,327
|
|
20240813,135600,4833608750,24000,24000,24050,24000,155
|
|
20240813,135500,4829885500,24000,24050,24050,23950,134
|
|
20240813,135400,4826669200,24000,24050,24100,23950,458
|
|
20240813,135300,4815675050,24000,23950,24000,23950,512
|
|
20240813,135200,4803393150,24000,23950,24000,23950,194
|
|
20240813,135100,4798743050,23950,24000,24050,23950,543
|
|
20240813,135000,4785714400,24050,24000,24050,24000,83
|
|
20240813,134900,4783720750,24000,24000,24000,23950,298
|
|
20240813,134800,4776573950,24050,24050,24050,23950,211
|
|
20240813,134700,4771508500,24050,24000,24050,24000,326
|
|
20240813,134600,4763683950,24050,24000,24050,24000,214
|
|
20240813,134500,4758545900,24050,24050,24050,24000,214
|
|
20240813,134400,4753404500,24000,23950,24050,23950,187
|
|
20240813,134300,4748918750,24000,23950,24000,23950,313
|
|
20240813,134200,4741416300,24000,24000,24050,24000,368
|
|
20240813,134100,4732580750,23950,24000,24000,23950,163
|
|
20240813,134000,4728672600,24000,24050,24100,24000,845
|
|
20240813,133900,4708364450,23900,24050,24100,23900,1018
|
|
20240813,133800,4683933650,24000,24000,24050,23900,485
|
|
20240813,133700,4672315400,24050,24000,24050,23950,383
|
|
20240813,133600,4663127500,24000,24050,24050,24000,356
|
|
20240813,133500,4654572550,24000,24000,24050,24000,306
|
|
20240813,133400,4647227450,24100,24050,24100,24000,390
|
|
20240813,133300,4637853650,24050,24000,24100,24000,383
|
|
20240813,133200,4628640050,24000,24100,24150,24000,684
|
|
20240813,133100,4612192300,24100,24150,24150,24100,228
|
|
20240813,133000,4606689950,24150,24100,24250,24100,2957
|
|
20240813,132900,4535270500,24150,24150,24200,24100,489
|
|
20240813,132800,4523469900,24150,24200,24200,24150,250
|
|
20240813,132700,4517427650,24150,24200,24250,24150,208
|
|
20240813,132600,4512393800,24200,24150,24200,24150,274
|
|
20240813,132500,4505772950,24200,24200,24250,24200,244
|
|
20240813,132400,4499865900,24250,24250,24250,24200,188
|
|
20240813,132300,4495309250,24250,24250,24250,24200,188
|
|
20240813,132200,4490757550,24200,24200,24250,24200,266
|
|
20240813,132100,4484318700,24250,24250,24250,24200,315
|
|
20240813,132000,4476690100,24250,24250,24300,24200,94
|
|
20240813,131900,4474411300,24250,24250,24250,24250,150
|
|
20240813,131800,4470773800,24250,24300,24300,24250,172
|
|
20240813,131700,4466595550,24250,24200,24300,24200,886
|
|
20240813,131600,4445089700,24200,24250,24250,24200,201
|
|
20240813,131500,4440216450,24300,24300,24300,24250,310
|
|
20240813,131400,4432693250,24250,24300,24300,24250,256
|
|
20240813,131300,4426482000,24300,24250,24300,24250,102
|
|
20240813,131200,4424005750,24300,24300,24300,24250,209
|
|
20240813,131100,4418932950,24250,24250,24300,24250,385
|
|
20240813,131000,4409595700,24300,24300,24350,24250,1325
|
|
20240813,130900,4377454150,24300,24250,24350,24250,200
|
|
20240813,130800,4372592650,24250,24300,24300,24250,314
|
|
20240813,130700,4364966100,24300,24300,24350,24300,248
|
|
20240813,130600,4358935600,24300,24350,24350,24300,274
|
|
20240813,130500,4352272300,24300,24300,24350,24300,253
|
|
20240813,130400,4346121500,24300,24300,24350,24300,263
|
|
20240813,130300,4339728650,24350,24350,24350,24300,218
|
|
20240813,130200,4334426100,24350,24300,24350,24300,557
|
|
20240813,130100,4320884600,24300,24350,24350,24300,208
|
|
20240813,130000,4315827100,24300,24300,24350,24300,419
|
|
20240813,125900,4305642850,24300,24350,24350,24300,314
|
|
20240813,125800,4298006550,24350,24400,24400,24300,113
|
|
20240813,125700,4295255800,24400,24400,24450,24350,869
|
|
20240813,125600,4274086850,24400,24400,24450,24400,252
|
|
20240813,125500,4267937050,24400,24400,24450,24400,240
|
|
20240813,125400,4262077200,24400,24450,24450,24400,317
|
|
20240813,125300,4254333950,24400,24450,24500,24400,366
|
|
20240813,125200,4245387150,24400,24400,24450,24400,197
|
|
20240813,125100,4240574750,24400,24450,24450,24350,371
|
|
20240813,125000,4231524600,24400,24400,24450,24400,197
|
|
20240813,124900,4226715400,24400,24500,24500,24400,146
|
|
20240813,124800,4223152100,24500,24400,24500,24400,781
|
|
20240813,124700,4204077450,24400,24350,24400,24350,136
|
|
20240813,124600,4200764500,24350,24400,24400,24350,239
|
|
20240813,124500,4194939700,24400,24350,24500,24350,254
|
|
20240813,124400,4188731550,24450,24400,24450,24400,140
|
|
20240813,124300,4185313750,24400,24400,24450,24400,315
|
|
20240813,124200,4177622500,24450,24450,24500,24400,273
|
|
20240813,124100,4170942350,24400,24350,24450,24350,735
|
|
20240813,124000,4153012000,24400,24350,24400,24350,283
|
|
20240813,123900,4146117650,24350,24400,24400,24350,176
|
|
20240813,123800,4141827850,24400,24350,24400,24350,596
|
|
20240813,123700,4127310900,24350,24400,24400,24350,327
|
|
20240813,123600,4119343500,24450,24450,24450,24400,157
|
|
20240813,123500,4115507650,24400,24350,24450,24350,389
|
|
20240813,123400,4106013900,24350,24400,24400,24350,315
|
|
20240813,123300,4098332750,24400,24450,24450,24350,773
|
|
20240813,123200,4079470550,24450,24400,24450,24350,457
|
|
20240813,123100,4068314900,24400,24400,24450,24350,123
|
|
20240813,123000,4065315800,24350,24400,24450,24350,295
|
|
20240813,122900,4058115200,24400,24350,24400,24350,267
|
|
20240813,122800,4051609700,24400,24400,24400,24350,401
|
|
20240813,122700,4041841350,24400,24400,24400,24350,164
|
|
20240813,122600,4037842150,24350,24400,24400,24350,198
|
|
20240813,122500,4033017750,24350,24350,24400,24350,521
|
|
20240813,122400,4020328000,24350,24400,24400,24350,204
|
|
20240813,122300,4015354450,24350,24400,24400,24350,148
|
|
20240813,122200,4011748300,24350,24450,24450,24350,264
|
|
20240813,122100,4005309100,24400,24400,24450,24350,353
|
|
20240813,122000,3996697150,24400,24450,24450,24400,280
|
|
20240813,121900,3989863400,24450,24450,24450,24400,260
|
|
20240813,121800,3983512350,24400,24450,24500,24400,273
|
|
20240813,121700,3976842100,24500,24500,24500,24400,303
|
|
20240813,121600,3969433650,24500,24400,24500,24400,81
|
|
20240813,121500,3967453950,24450,24400,24500,24400,341
|
|
20240813,121400,3959116500,24400,24500,24500,24400,222
|
|
20240813,121300,3953693100,24450,24450,24500,24450,283
|
|
20240813,121200,3946771000,24500,24450,24500,24350,291
|
|
20240813,121100,3939660000,24450,24400,24450,24350,654
|
|
20240813,121000,3923713450,24400,24450,24500,24400,487
|
|
20240813,120900,3911827550,24500,24400,24500,24400,712
|
|
20240813,120800,3894437950,24350,24350,24400,24300,330
|
|
20240813,120700,3886401500,24400,24400,24400,24350,147
|
|
20240813,120600,3882820250,24400,24400,24450,24300,1005
|
|
20240813,120500,3858309500,24400,24400,24450,24350,1513
|
|
20240813,120400,3821403750,24450,24450,24500,24450,97
|
|
20240813,120300,3819030250,24450,24500,24550,24450,267
|
|
20240813,120200,3812490800,24450,24500,24550,24450,707
|
|
20240813,120100,3795187700,24500,24500,24500,24450,106
|
|
20240813,120000,3792593250,24450,24450,24500,24400,560
|
|
20240813,115900,3778895750,24450,24500,24500,24450,212
|
|
20240813,115800,3773705950,24400,24450,24500,24400,229
|
|
20240813,115700,3768102000,24450,24500,24500,24400,357
|
|
20240813,115600,3759369650,24450,24400,24500,24400,597
|
|
20240813,115500,3744783250,24400,24450,24450,24350,195
|
|
20240813,115400,3740026300,24400,24450,24450,24400,204
|
|
20240813,115300,3735044000,24450,24400,24450,24350,243
|
|
20240813,115200,3729110200,24450,24350,24450,24350,345
|
|
20240813,115100,3720695950,24350,24350,24450,24350,204
|
|
20240813,115000,3715722300,24350,24350,24350,24300,318
|
|
20240813,114900,3707993300,24300,24350,24400,24300,318
|
|
20240813,114800,3700255900,24350,24350,24450,24350,400
|
|
20240813,114700,3690508400,24300,24350,24350,24300,298
|
|
20240813,114600,3683262950,24350,24350,24350,24300,796
|
|
20240813,114500,3663883350,24350,24300,24350,24250,810
|
|
20240813,114400,3644174900,24300,24250,24300,24250,427
|
|
20240813,114300,3633811900,24200,24200,24250,24150,308
|
|
20240813,114200,3626355950,24250,24100,24250,24100,720
|
|
20240813,114100,3608949250,24100,24100,24150,24100,124
|
|
20240813,114000,3605958650,24100,24150,24150,24050,258
|
|
20240813,113900,3599736750,24150,24100,24150,24050,329
|
|
20240813,113800,3591808750,24100,24150,24200,24100,279
|
|
20240813,113700,3585078550,24200,24150,24200,24150,271
|
|
20240813,113600,3578531650,24100,24100,24150,24050,251
|
|
20240813,113500,3572482350,24100,24000,24150,23950,530
|
|
20240813,113400,3559770950,24000,24100,24100,24000,193
|
|
20240813,113300,3555133950,24100,24000,24100,23950,516
|
|
20240813,113200,3542738700,23950,24000,24000,23900,165
|
|
20240813,113100,3538789600,23950,24000,24000,23950,710
|
|
20240813,113000,3521774050,24000,24050,24050,23950,278
|
|
20240813,112900,3515104400,24050,23950,24050,23850,962
|
|
20240813,112800,3492070600,23900,23950,24000,23900,1263
|
|
20240813,112700,3461841050,23950,24000,24050,23950,330
|
|
20240813,112600,3453916000,24000,24100,24100,23600,6389
|
|
20240813,112500,3300828600,24100,24100,24100,24050,1971
|
|
20240813,112400,3253392100,24100,24100,24150,24100,835
|
|
20240813,112300,3233266000,24100,24100,24150,24100,237
|
|
20240813,112200,3227553300,24150,24150,24150,24100,250
|
|
20240813,112100,3221522600,24100,24150,24150,24100,214
|
|
20240813,112000,3216360900,24100,24100,24200,24100,986
|
|
20240813,111900,3192557850,24150,24150,24150,24100,1220
|
|
20240813,111800,3163148100,24150,24200,24200,24150,494
|
|
20240813,111700,3151216000,24200,24150,24250,24150,938
|
|
20240813,111600,3128526450,24150,24150,24200,24150,214
|
|
20240813,111500,3123358150,24200,24150,24200,24100,497
|
|
20240813,111400,3111354900,24200,24200,24250,24150,2906
|
|
20240813,111300,3041128000,24200,24200,24250,24150,405
|
|
20240813,111200,3031326500,24200,24200,24250,24200,907
|
|
20240813,111100,3009373300,24200,24300,24300,24200,256
|
|
20240813,111000,3003170050,24300,24350,24400,24200,2791
|
|
20240813,110900,2935442750,24350,24350,24400,24350,605
|
|
20240813,110800,2920707300,24350,24400,24450,24350,591
|
|
20240813,110700,2906290950,24450,24450,24450,24450,278
|
|
20240813,110600,2899493850,24450,24500,24500,24450,400
|
|
20240813,110500,2889710750,24450,24500,24500,24450,190
|
|
20240813,110400,2885059750,24450,24450,24500,24450,504
|
|
20240813,110300,2872721900,24500,24550,24550,24500,2777
|
|
20240813,110200,2804679900,24500,24500,24500,24500,88
|
|
20240813,110100,2802523900,24500,24600,24600,24500,854
|
|
20240813,110000,2781555050,24600,24650,24650,24600,87
|
|
20240813,105900,2779414350,24650,24650,24650,24600,314
|
|
20240813,105800,2771688450,24600,24600,24650,24600,120
|
|
20240813,105700,2768735450,24650,24600,24650,24600,193
|
|
20240813,105600,2763985750,24600,24700,24700,24600,431
|
|
20240813,105500,2753360500,24700,24650,24700,24650,527
|
|
20240813,105400,2740356050,24650,24600,24650,24600,203
|
|
20240813,105300,2735360100,24600,24650,24650,24600,90
|
|
20240813,105200,2733145050,24650,24750,24750,24600,206
|
|
20240813,105100,2728065800,24750,24600,24750,24600,303
|
|
20240813,105000,2720592300,24600,24550,24600,24450,935
|
|
20240813,104900,2697653450,24550,24550,24600,24500,216
|
|
20240813,104800,2692354100,24550,24500,24550,24500,453
|
|
20240813,104700,2681246900,24550,24550,24550,24500,98
|
|
20240813,104600,2678842150,24550,24550,24600,24550,151
|
|
20240813,104500,2675134600,24550,24650,24650,24550,266
|
|
20240813,104400,2668597000,24550,24650,24650,24550,240
|
|
20240813,104300,2662688400,24600,24600,24650,24600,331
|
|
20240813,104200,2654536750,24700,24550,24700,24550,640
|
|
20240813,104100,2638772200,24600,24650,24650,24550,1605
|
|
20240813,104000,2599253900,24650,24650,24700,24650,788
|
|
20240813,103900,2579795250,24650,24650,24700,24600,439
|
|
20240813,103800,2568968600,24600,24550,24600,24500,2035
|
|
20240813,103700,2518995450,24500,24500,24550,24500,112
|
|
20240813,103600,2516250400,24500,24550,24550,24500,166
|
|
20240813,103500,2512181050,24550,24450,24550,24450,313
|
|
20240813,103400,2504515500,24450,24550,24550,24450,703
|
|
20240813,103300,2487315900,24550,24550,24550,24500,328
|
|
20240813,103200,2479267400,24550,24500,24550,24450,407
|
|
20240813,103100,2469292800,24500,24450,24500,24400,392
|
|
20240813,103000,2459707750,24450,24400,24500,24400,522
|
|
20240813,102900,2446957400,24400,24300,24500,24300,359
|
|
20240813,102800,2438193250,24300,24400,24400,24300,4154
|
|
20240813,102700,2337155100,24400,24450,24450,24350,1140
|
|
20240813,102600,2309352650,24450,24400,24450,24400,501
|
|
20240813,102500,2297117050,24400,24450,24500,24400,520
|
|
20240813,102400,2284401050,24450,24500,24550,24450,343
|
|
20240813,102300,2276002300,24500,24450,24550,24400,992
|
|
20240813,102200,2251726550,24450,24600,24600,24300,2166
|
|
20240813,102100,2198837050,24550,24600,24600,24400,2720
|
|
20240813,102000,2132250750,24550,24650,24650,24550,2239
|
|
20240813,101900,2077201100,24700,24750,24750,24650,1458
|
|
20240813,101800,2041194400,24700,24700,24800,24700,382
|
|
20240813,101700,2031744100,24700,24700,24700,24650,203
|
|
20240813,101600,2026734150,24700,24750,24800,24700,911
|
|
20240813,101500,2004219800,24750,24800,24800,24750,167
|
|
20240813,101400,2000084600,24750,24800,24800,24750,776
|
|
20240813,101300,1980875000,24800,24850,24850,24800,525
|
|
20240813,101200,1967850100,24800,24700,24800,24700,462
|
|
20240813,101100,1956399550,24800,24750,24800,24700,438
|
|
20240813,101000,1945571100,24700,24800,24800,24700,1812
|
|
20240813,100900,1900711000,24800,24850,24900,24800,560
|
|
20240813,100800,1886800900,24850,24800,24850,24800,261
|
|
20240813,100700,1880326450,24800,24850,24850,24800,271
|
|
20240813,100600,1873594950,24800,25000,25000,24800,772
|
|
20240813,100500,1854364250,25000,25000,25050,24850,1080
|
|
20240813,100400,1827415700,25000,25000,25000,24950,465
|
|
20240813,100300,1815797550,24950,24950,24950,24900,1275
|
|
20240813,100200,1784022050,25000,25000,25100,25000,982
|
|
20240813,100100,1759464600,25000,25100,25100,25000,1132
|
|
20240813,100000,1731123300,25100,25150,25150,25050,923
|
|
20240813,095900,1707957100,25150,25100,25150,25100,124
|
|
20240813,095800,1704840100,25150,25250,25250,25150,463
|
|
20240813,095700,1693181200,25250,25300,25300,25200,360
|
|
20240813,095600,1684088850,25300,25250,25300,25250,62
|
|
20240813,095500,1682521250,25300,25350,25400,25250,338
|
|
20240813,095400,1673961850,25400,25400,25450,25300,99
|
|
20240813,095300,1671452500,25450,25250,25450,25200,982
|
|
20240813,095200,1646607100,25300,25100,25300,25050,1572
|
|
20240813,095100,1607111950,25150,25150,25200,25100,375
|
|
20240813,095000,1597681800,25200,25100,25200,25100,282
|
|
20240813,094900,1590593500,25100,25150,25200,25100,1738
|
|
20240813,094800,1546952150,25100,25200,25200,25100,1426
|
|
20240813,094700,1511036000,25200,25250,25250,25200,781
|
|
20240813,094600,1491322500,25250,25250,25300,25250,393
|
|
20240813,094500,1481395900,25250,25250,25300,25250,75
|
|
20240813,094400,1479501550,25250,25300,25300,25250,1195
|
|
20240813,094300,1449282800,25300,25250,25350,25250,411
|
|
20240813,094200,1438882600,25250,25350,25350,25100,3168
|
|
20240813,094100,1358901800,25350,25400,25400,25350,858
|
|
20240813,094000,1337124100,25400,25450,25450,25400,91
|
|
20240813,093900,1334810150,25450,25400,25450,25400,217
|
|
20240813,093800,1329295650,25400,25400,25400,25400,747
|
|
20240813,093700,1310321850,25400,25450,25500,25400,618
|
|
20240813,093600,1294588400,25450,25450,25500,25400,293
|
|
20240813,093500,1287136950,25450,25400,25500,25400,129
|
|
20240813,093400,1283857650,25400,25500,25550,25350,559
|
|
20240813,093300,1269606950,25500,25400,25600,25350,2136
|
|
20240813,093200,1215118600,25350,25450,25450,25350,579
|
|
20240813,093100,1200425050,25400,25500,25500,25400,421
|
|
20240813,093000,1189721000,25450,25550,25550,25450,690
|
|
20240813,092900,1172130500,25550,25500,25550,25450,756
|
|
20240813,092800,1152882800,25450,25500,25600,25400,1641
|
|
20240813,092700,1111097350,25350,25550,25650,25350,2719
|
|
20240813,092600,1041802600,25600,25750,25750,25600,2013
|
|
20240813,092500,990220000,25700,25800,25850,25700,720
|
|
20240813,092400,971673000,25800,25800,25800,25750,137
|
|
20240813,092300,968139900,25800,25900,25950,25800,1655
|
|
20240813,092200,925354700,25900,25950,26000,25900,465
|
|
20240813,092100,913290450,25950,25850,26000,25850,2719
|
|
20240813,092000,842790000,25850,25900,25900,25800,453
|
|
20240813,091900,831081500,25950,25650,25950,25650,2849
|
|
20240813,091800,757460250,25650,25750,25750,25600,499
|
|
20240813,091700,744656450,25750,25850,25850,25700,1524
|
|
20240813,091600,705355150,25850,25850,25850,25850,60
|
|
20240813,091500,703804150,25850,26050,26100,25850,1854
|
|
20240813,091400,655677800,26000,26050,26200,25900,3890
|
|
20240813,091300,554244300,26000,25850,26100,25850,4754
|
|
20240813,091200,430780100,25900,25800,25900,25700,997
|
|
20240813,091100,405104200,25800,25750,25800,25700,2049
|
|
20240813,091000,352330300,25750,25600,25750,25550,1127
|
|
20240813,090900,323424350,25600,25650,25650,25550,371
|
|
20240813,090800,313915100,25650,25600,25650,25500,484
|
|
20240813,090700,301552300,25500,25450,25500,25450,583
|
|
20240813,090600,286689400,25500,25450,25500,25450,451
|
|
20240813,090500,275188950,25450,25450,25500,25400,737
|
|
20240813,090400,256436600,25450,25450,25550,25400,911
|
|
20240813,090300,233226550,25400,25400,25450,25400,1090
|
|
20240813,090200,205537100,25400,25700,25750,25400,4481
|
|
20240813,090100,91364350,25750,25250,25750,25150,2397
|
|
20240813,090000,30228750,25100,25250,25250,25050,1201
|