583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,184000,3265309800,23700,23700,23700,23700,1637
|
|
20240814,183900,3265309800,23700,23700,23700,23700,0
|
|
20240814,183800,3265309800,23700,23700,23700,23700,0
|
|
20240814,183700,3265309800,23700,23700,23700,23700,0
|
|
20240814,183600,3265309800,23700,23700,23700,23700,0
|
|
20240814,183500,3265309800,23700,23700,23700,23700,0
|
|
20240814,183400,3265309800,23700,23700,23700,23700,0
|
|
20240814,183300,3265309800,23700,23700,23700,23700,0
|
|
20240814,183200,3265309800,23700,23700,23700,23700,0
|
|
20240814,183100,3265309800,23700,23700,23700,23700,0
|
|
20240814,183000,3265309800,23700,23700,23700,23700,0
|
|
20240814,182900,3265309800,23700,23700,23700,23700,0
|
|
20240814,182800,3265309800,23700,23700,23700,23700,0
|
|
20240814,182700,3265309800,23700,23700,23700,23700,0
|
|
20240814,182600,3265309800,23700,23700,23700,23700,0
|
|
20240814,182500,3265309800,23700,23700,23700,23700,0
|
|
20240814,182400,3265309800,23700,23700,23700,23700,0
|
|
20240814,182300,3265309800,23700,23700,23700,23700,0
|
|
20240814,182200,3265309800,23700,23700,23700,23700,0
|
|
20240814,182100,3265309800,23700,23700,23700,23700,0
|
|
20240814,182000,3265309800,23700,23700,23700,23700,0
|
|
20240814,181900,3265309800,23700,23700,23700,23700,0
|
|
20240814,181800,3265309800,23700,23700,23700,23700,0
|
|
20240814,181700,3265309800,23700,23700,23700,23700,0
|
|
20240814,181600,3265309800,23700,23700,23700,23700,0
|
|
20240814,181500,3265309800,23700,23700,23700,23700,0
|
|
20240814,181400,3265309800,23700,23700,23700,23700,0
|
|
20240814,181300,3265309800,23700,23700,23700,23700,0
|
|
20240814,181200,3265309800,23700,23700,23700,23700,0
|
|
20240814,181100,3265309800,23700,23700,23700,23700,0
|
|
20240814,181000,3265309800,23700,23700,23700,23700,1637
|
|
20240814,180900,3265309800,23700,23700,23700,23700,0
|
|
20240814,180800,3265309800,23700,23700,23700,23700,0
|
|
20240814,180700,3265309800,23700,23700,23700,23700,0
|
|
20240814,180600,3265309800,23700,23700,23700,23700,0
|
|
20240814,180500,3265309800,23700,23700,23700,23700,0
|
|
20240814,180400,3265309800,23700,23700,23700,23700,0
|
|
20240814,180300,3265309800,23700,23700,23700,23700,0
|
|
20240814,180200,3265309800,23700,23700,23700,23700,0
|
|
20240814,180100,3265309800,23700,23700,23700,23700,0
|
|
20240814,180000,3265309800,23700,23700,23700,23700,0
|
|
20240814,175900,3265309800,23700,23700,23700,23700,0
|
|
20240814,175800,3265309800,23700,23700,23700,23700,0
|
|
20240814,175700,3265309800,23700,23700,23700,23700,0
|
|
20240814,175600,3265309800,23700,23700,23700,23700,0
|
|
20240814,175500,3265309800,23700,23700,23700,23700,0
|
|
20240814,175400,3265309800,23700,23700,23700,23700,0
|
|
20240814,175300,3265309800,23700,23700,23700,23700,0
|
|
20240814,175200,3265309800,23700,23700,23700,23700,0
|
|
20240814,175100,3265309800,23700,23700,23700,23700,0
|
|
20240814,175000,3265309800,23700,23700,23700,23700,0
|
|
20240814,174900,3265309800,23700,23700,23700,23700,0
|
|
20240814,174800,3265309800,23700,23700,23700,23700,0
|
|
20240814,174700,3265309800,23700,23700,23700,23700,0
|
|
20240814,174600,3265309800,23700,23700,23700,23700,0
|
|
20240814,174500,3265309800,23700,23700,23700,23700,0
|
|
20240814,174400,3265309800,23700,23700,23700,23700,0
|
|
20240814,174300,3265309800,23700,23700,23700,23700,0
|
|
20240814,174200,3265309800,23700,23700,23700,23700,0
|
|
20240814,174100,3265309800,23700,23700,23700,23700,0
|
|
20240814,174000,3265309800,23700,23700,23700,23700,1637
|
|
20240814,173900,3265309800,23700,23700,23700,23700,0
|
|
20240814,173800,3265309800,23700,23700,23700,23700,0
|
|
20240814,173700,3265309800,23700,23700,23700,23700,0
|
|
20240814,173600,3265309800,23700,23700,23700,23700,0
|
|
20240814,173500,3265309800,23700,23700,23700,23700,0
|
|
20240814,173400,3265309800,23700,23700,23700,23700,0
|
|
20240814,173300,3265309800,23700,23700,23700,23700,0
|
|
20240814,173200,3265309800,23700,23700,23700,23700,0
|
|
20240814,173100,3265309800,23700,23700,23700,23700,0
|
|
20240814,173000,3265309800,23700,23700,23700,23700,0
|
|
20240814,172900,3265309800,23700,23700,23700,23700,0
|
|
20240814,172800,3265309800,23700,23700,23700,23700,0
|
|
20240814,172700,3265309800,23700,23700,23700,23700,0
|
|
20240814,172600,3265309800,23700,23700,23700,23700,0
|
|
20240814,172500,3265309800,23700,23700,23700,23700,0
|
|
20240814,172400,3265309800,23700,23700,23700,23700,0
|
|
20240814,172300,3265309800,23700,23700,23700,23700,0
|
|
20240814,172200,3265309800,23700,23700,23700,23700,0
|
|
20240814,172100,3265309800,23700,23700,23700,23700,0
|
|
20240814,172000,3265309800,23700,23700,23700,23700,0
|
|
20240814,171900,3265309800,23700,23700,23700,23700,0
|
|
20240814,171800,3265309800,23700,23700,23700,23700,0
|
|
20240814,171700,3265309800,23700,23700,23700,23700,0
|
|
20240814,171600,3265309800,23700,23700,23700,23700,0
|
|
20240814,171500,3265309800,23700,23700,23700,23700,0
|
|
20240814,171400,3265309800,23700,23700,23700,23700,0
|
|
20240814,171300,3265309800,23700,23700,23700,23700,0
|
|
20240814,171200,3265309800,23700,23700,23700,23700,0
|
|
20240814,171100,3265309800,23700,23700,23700,23700,0
|
|
20240814,171000,3265309800,23700,23700,23700,23700,1637
|
|
20240814,170900,3265309800,23700,23700,23700,23700,0
|
|
20240814,170800,3265309800,23700,23700,23700,23700,0
|
|
20240814,170700,3265309800,23700,23700,23700,23700,0
|
|
20240814,170600,3265309800,23700,23700,23700,23700,0
|
|
20240814,170500,3265309800,23700,23700,23700,23700,0
|
|
20240814,170400,3265309800,23700,23700,23700,23700,0
|
|
20240814,170300,3265309800,23700,23700,23700,23700,0
|
|
20240814,170200,3265309800,23700,23700,23700,23700,0
|
|
20240814,170100,3265309800,23700,23700,23700,23700,0
|
|
20240814,170000,3265309800,23700,23700,23700,23700,0
|
|
20240814,165900,3265309800,23700,23700,23700,23700,0
|
|
20240814,165800,3265309800,23700,23700,23700,23700,0
|
|
20240814,165700,3265309800,23700,23700,23700,23700,0
|
|
20240814,165600,3265309800,23700,23700,23700,23700,0
|
|
20240814,165500,3265309800,23700,23700,23700,23700,0
|
|
20240814,165400,3265309800,23700,23700,23700,23700,0
|
|
20240814,165300,3265309800,23700,23700,23700,23700,0
|
|
20240814,165200,3265309800,23700,23700,23700,23700,0
|
|
20240814,165100,3265309800,23700,23700,23700,23700,0
|
|
20240814,165000,3265309800,23700,23700,23700,23700,0
|
|
20240814,164900,3265309800,23700,23700,23700,23700,0
|
|
20240814,164800,3265309800,23700,23700,23700,23700,0
|
|
20240814,164700,3265309800,23700,23700,23700,23700,0
|
|
20240814,164600,3265309800,23700,23700,23700,23700,0
|
|
20240814,164500,3265309800,23700,23700,23700,23700,0
|
|
20240814,164400,3265309800,23700,23700,23700,23700,0
|
|
20240814,164300,3265309800,23700,23700,23700,23700,0
|
|
20240814,164200,3265309800,23700,23700,23700,23700,0
|
|
20240814,164100,3265309800,23700,23700,23700,23700,0
|
|
20240814,164000,3265309800,23700,23700,23700,23700,1637
|
|
20240814,163900,3265309800,23700,23700,23700,23700,0
|
|
20240814,163800,3265309800,23700,23700,23700,23700,0
|
|
20240814,163700,3265309800,23700,23700,23700,23700,0
|
|
20240814,163600,3265309800,23700,23700,23700,23700,0
|
|
20240814,163500,3265309800,23700,23700,23700,23700,0
|
|
20240814,163400,3265309800,23700,23700,23700,23700,0
|
|
20240814,163300,3265309800,23700,23700,23700,23700,0
|
|
20240814,163200,3265309800,23700,23700,23700,23700,0
|
|
20240814,163100,3265309800,23700,23700,23700,23700,0
|
|
20240814,163000,3265309800,23700,23700,23700,23700,0
|
|
20240814,162900,3265309800,23700,23700,23700,23700,0
|
|
20240814,162800,3265309800,23700,23700,23700,23700,0
|
|
20240814,162700,3265309800,23700,23700,23700,23700,0
|
|
20240814,162600,3265309800,23700,23700,23700,23700,0
|
|
20240814,162500,3265309800,23700,23700,23700,23700,0
|
|
20240814,162400,3265309800,23700,23700,23700,23700,0
|
|
20240814,162300,3265309800,23700,23700,23700,23700,0
|
|
20240814,162200,3265309800,23700,23700,23700,23700,0
|
|
20240814,162100,3265309800,23700,23700,23700,23700,0
|
|
20240814,162000,3265309800,23700,23700,23700,23700,0
|
|
20240814,161900,3265309800,23700,23700,23700,23700,0
|
|
20240814,161800,3265309800,23700,23700,23700,23700,0
|
|
20240814,161700,3265309800,23700,23700,23700,23700,0
|
|
20240814,161600,3265309800,23700,23700,23700,23700,0
|
|
20240814,161500,3265309800,23700,23700,23700,23700,0
|
|
20240814,161400,3265309800,23700,23700,23700,23700,0
|
|
20240814,161300,3265309800,23700,23700,23700,23700,0
|
|
20240814,161200,3265309800,23700,23700,23700,23700,0
|
|
20240814,161100,3265309800,23700,23700,23700,23700,0
|
|
20240814,161000,3265309800,23700,23700,23700,23700,1637
|
|
20240814,160900,3265309800,23700,23700,23700,23700,0
|
|
20240814,160800,3265309800,23700,23700,23700,23700,0
|
|
20240814,160700,3265309800,23700,23700,23700,23700,0
|
|
20240814,160600,3265309800,23700,23700,23700,23700,0
|
|
20240814,160500,3265309800,23700,23700,23700,23700,0
|
|
20240814,160400,3265309800,23700,23700,23700,23700,0
|
|
20240814,160300,3265309800,23700,23700,23700,23700,0
|
|
20240814,160200,3265309800,23700,23700,23700,23700,0
|
|
20240814,160100,3265309800,23700,23700,23700,23700,0
|
|
20240814,160000,3265309800,23700,23700,23700,23700,0
|
|
20240814,155900,3265309800,23700,23700,23700,23700,0
|
|
20240814,155800,3265309800,23700,23700,23700,23700,0
|
|
20240814,155700,3265309800,23700,23700,23700,23700,0
|
|
20240814,155600,3265309800,23700,23700,23700,23700,0
|
|
20240814,155500,3265309800,23700,23700,23700,23700,0
|
|
20240814,155400,3265309800,23700,23700,23700,23700,0
|
|
20240814,155300,3265309800,23700,23700,23700,23700,0
|
|
20240814,155200,3265309800,23700,23700,23700,23700,0
|
|
20240814,155100,3265309800,23700,23700,23700,23700,0
|
|
20240814,155000,3265309800,23700,23700,23700,23700,0
|
|
20240814,154900,3265309800,23700,23700,23700,23700,0
|
|
20240814,154800,3265309800,23700,23700,23700,23700,0
|
|
20240814,154700,3265309800,23700,23700,23700,23700,0
|
|
20240814,154600,3265309800,23700,23700,23700,23700,0
|
|
20240814,154500,3265309800,23700,23700,23700,23700,0
|
|
20240814,154400,3265309800,23700,23700,23700,23700,0
|
|
20240814,154300,3265309800,23700,23700,23700,23700,0
|
|
20240814,154200,3265309800,23700,23700,23700,23700,0
|
|
20240814,154100,3265309800,23700,23700,23700,23700,0
|
|
20240814,154000,3265309800,23700,23700,23700,23700,1637
|
|
20240814,153900,3265309800,23700,23700,23700,23700,0
|
|
20240814,153800,3265309800,23700,23700,23700,23700,0
|
|
20240814,153700,3265309800,23700,23700,23700,23700,0
|
|
20240814,153600,3265309800,23700,23700,23700,23700,0
|
|
20240814,153500,3265309800,23700,23700,23700,23700,0
|
|
20240814,153400,3265309800,23700,23700,23700,23700,0
|
|
20240814,153300,3265309800,23700,23700,23700,23700,0
|
|
20240814,153200,3265309800,23700,23700,23700,23700,0
|
|
20240814,153100,3265309800,23700,23700,23700,23700,0
|
|
20240814,153000,3265309800,23700,23700,23700,23700,1637
|
|
20240814,152900,3226512900,23700,23700,23700,23700,0
|
|
20240814,152800,3226512900,23700,23700,23700,23700,0
|
|
20240814,152700,3226512900,23700,23700,23700,23700,0
|
|
20240814,152600,3226512900,23700,23700,23700,23700,0
|
|
20240814,152500,3226512900,23700,23700,23700,23700,0
|
|
20240814,152400,3226512900,23700,23700,23700,23700,0
|
|
20240814,152300,3226512900,23700,23700,23700,23700,0
|
|
20240814,152200,3226512900,23700,23700,23700,23700,0
|
|
20240814,152100,3226512900,23700,23700,23700,23700,0
|
|
20240814,152000,3226512900,23700,23700,23700,23700,0
|
|
20240814,151900,3226512900,23700,23650,23700,23600,327
|
|
20240814,151800,3218785000,23650,23650,23650,23600,103
|
|
20240814,151700,3216351500,23650,23650,23650,23600,172
|
|
20240814,151600,3212284500,23650,23650,23650,23600,317
|
|
20240814,151500,3204792200,23650,23650,23650,23600,491
|
|
20240814,151400,3193190050,23650,23600,23650,23600,258
|
|
20240814,151300,3187088850,23600,23600,23650,23600,48
|
|
20240814,151200,3185954650,23550,23600,23650,23550,291
|
|
20240814,151100,3179087400,23600,23600,23650,23550,155
|
|
20240814,151000,3175429000,23600,23600,23650,23600,159
|
|
20240814,150900,3171672650,23650,23650,23700,23600,353
|
|
20240814,150800,3163324900,23650,23650,23650,23650,114
|
|
20240814,150700,3160628800,23650,23600,23700,23600,294
|
|
20240814,150600,3153675850,23650,23700,23700,23650,416
|
|
20240814,150500,3143835050,23700,23650,23700,23650,137
|
|
20240814,150400,3140591100,23650,23650,23650,23650,68
|
|
20240814,150300,3138982900,23650,23650,23700,23650,649
|
|
20240814,150200,3123630900,23700,23750,23750,23700,302
|
|
20240814,150100,3116471350,23750,23750,23750,23650,64
|
|
20240814,150000,3114954950,23700,23700,23750,23700,400
|
|
20240814,145900,3105468950,23750,23700,23750,23700,99
|
|
20240814,145800,3103118000,23750,23750,23750,23700,542
|
|
20240814,145700,3090258450,23750,23750,23750,23700,149
|
|
20240814,145600,3086721300,23750,23750,23750,23700,98
|
|
20240814,145500,3084394800,23800,23750,23800,23650,482
|
|
20240814,145400,3072956950,23850,23750,23850,23750,225
|
|
20240814,145300,3067613100,23750,23700,23900,23700,1803
|
|
20240814,145200,3024663400,23700,23700,23750,23700,217
|
|
20240814,145100,3019520450,23700,23600,23700,23600,579
|
|
20240814,145000,3005823900,23650,23650,23650,23650,301
|
|
20240814,144900,2998705250,23700,23750,23800,23700,303
|
|
20240814,144800,2991520750,23750,23700,23800,23700,222
|
|
20240814,144700,2986251700,23800,23800,23800,23700,351
|
|
20240814,144600,2977926600,23750,23750,23750,23750,267
|
|
20240814,144500,2971585350,23750,23750,23750,23700,199
|
|
20240814,144400,2966860700,23750,23750,23750,23700,89
|
|
20240814,144300,2964749950,23750,23750,23800,23700,65
|
|
20240814,144200,2963206200,23800,23700,23800,23700,319
|
|
20240814,144100,2955641600,23750,23700,23750,23700,280
|
|
20240814,144000,2948993100,23700,23750,23800,23700,208
|
|
20240814,143900,2944053100,23750,23700,23750,23700,70
|
|
20240814,143800,2942392350,23750,23750,23750,23750,212
|
|
20240814,143700,2937357350,23750,23750,23750,23750,124
|
|
20240814,143600,2934412350,23700,23750,23800,23700,583
|
|
20240814,143500,2920556600,23750,23750,23750,23700,161
|
|
20240814,143400,2916734900,23750,23700,23750,23700,240
|
|
20240814,143300,2911042150,23700,23700,23700,23650,154
|
|
20240814,143200,2907393950,23700,23700,23700,23700,118
|
|
20240814,143100,2904597350,23700,23700,23700,23650,327
|
|
20240814,143000,2896852150,23700,23650,23700,23650,60
|
|
20240814,142900,2895431750,23700,23650,23700,23650,219
|
|
20240814,142800,2890251050,23600,23650,23650,23600,34
|
|
20240814,142700,2889447200,23600,23650,23700,23600,849
|
|
20240814,142600,2869394400,23700,23650,23700,23650,199
|
|
20240814,142500,2864678450,23650,23650,23650,23600,89
|
|
20240814,142400,2862573650,23600,23650,23700,23600,346
|
|
20240814,142300,2854390350,23700,23650,23700,23650,32
|
|
20240814,142200,2853632050,23700,23700,23700,23650,574
|
|
20240814,142100,2840048300,23700,23700,23700,23650,191
|
|
20240814,142000,2835523350,23650,23700,23700,23650,139
|
|
20240814,141900,2832232250,23700,23650,23700,23650,125
|
|
20240814,141800,2829270050,23700,23650,23700,23650,67
|
|
20240814,141700,2827683850,23700,23600,23700,23600,25
|
|
20240814,141600,2827092050,23600,23600,23650,23600,644
|
|
20240814,141500,2811881550,23650,23600,23650,23600,63
|
|
20240814,141400,2810393400,23600,23650,23650,23600,133
|
|
20240814,141300,2807248150,23650,23600,23650,23600,194
|
|
20240814,141200,2802660400,23650,23650,23650,23600,199
|
|
20240814,141100,2797955850,23650,23600,23650,23600,30
|
|
20240814,141000,2797246500,23600,23650,23650,23600,125
|
|
20240814,140900,2794294300,23600,23650,23650,23600,175
|
|
20240814,140800,2790163500,23650,23600,23650,23600,100
|
|
20240814,140700,2787799250,23600,23550,23600,23550,132
|
|
20240814,140600,2784684350,23600,23500,23600,23500,93
|
|
20240814,140500,2782495200,23600,23650,23650,23450,1946
|
|
20240814,140400,2736763850,23600,23550,23600,23550,140
|
|
20240814,140300,2733460150,23550,23600,23600,23550,72
|
|
20240814,140200,2731763100,23600,23650,23650,23550,112
|
|
20240814,140100,2729120550,23550,23600,23650,23550,384
|
|
20240814,140000,2720066050,23600,23600,23650,23600,78
|
|
20240814,135900,2718223850,23600,23600,23650,23600,298
|
|
20240814,135800,2711180450,23600,23550,23600,23550,308
|
|
20240814,135700,2703925600,23600,23600,23600,23550,309
|
|
20240814,135600,2696647250,23600,23600,23600,23600,259
|
|
20240814,135500,2690534850,23600,23550,23600,23500,98
|
|
20240814,135400,2688226250,23550,23500,23550,23500,183
|
|
20240814,135300,2683918350,23550,23550,23550,23500,70
|
|
20240814,135200,2682269900,23500,23500,23500,23450,191
|
|
20240814,135100,2677781550,23500,23500,23500,23450,227
|
|
20240814,135000,2672448850,23450,23500,23500,23450,66
|
|
20240814,134900,2670897950,23500,23550,23550,23500,136
|
|
20240814,134800,2667700550,23500,23500,23500,23450,131
|
|
20240814,134700,2664623650,23500,23450,23500,23450,142
|
|
20240814,134600,2661287150,23500,23500,23500,23500,346
|
|
20240814,134500,2653156150,23450,23450,23500,23450,141
|
|
20240814,134400,2649844850,23450,23450,23500,23400,197
|
|
20240814,134300,2645225250,23500,23450,23500,23450,172
|
|
20240814,134200,2641190300,23450,23300,23450,23250,1410
|
|
20240814,134100,2608261750,23300,23350,23350,23300,264
|
|
20240814,134000,2602108400,23300,23300,23350,23300,22
|
|
20240814,133900,2601595250,23300,23300,23300,23250,41
|
|
20240814,133800,2600640350,23300,23350,23350,23300,14
|
|
20240814,133700,2600313650,23300,23350,23350,23300,14
|
|
20240814,133600,2599986900,23250,23200,23250,23200,75
|
|
20240814,133500,2598244750,23200,23200,23200,23200,82
|
|
20240814,133400,2596342350,23200,23200,23200,23150,139
|
|
20240814,133300,2593119700,23200,23150,23200,23150,468
|
|
20240814,133200,2582268200,23200,23200,23200,23200,452
|
|
20240814,133100,2571781800,23200,23200,23200,23200,78
|
|
20240814,133000,2569972200,23250,23250,23250,23200,48
|
|
20240814,132900,2568858000,23200,23200,23300,23200,358
|
|
20240814,132800,2560542400,23200,23200,23200,23200,59
|
|
20240814,132700,2559173600,23200,23200,23200,23200,51
|
|
20240814,132600,2557990400,23200,23200,23200,23200,241
|
|
20240814,132500,2552399200,23200,23200,23250,23200,569
|
|
20240814,132400,2539187450,23200,23250,23250,23200,449
|
|
20240814,132300,2528754200,23200,23200,23200,23200,16
|
|
20240814,132200,2528383000,23200,23200,23200,23200,75
|
|
20240814,132100,2526643000,23200,23200,23200,23200,103
|
|
20240814,132000,2524253400,23200,23200,23200,23200,63
|
|
20240814,131900,2522791800,23200,23250,23250,23200,745
|
|
20240814,131800,2505503000,23250,23150,23250,23150,2097
|
|
20240814,131700,2456865400,23200,23200,23200,23200,1263
|
|
20240814,131600,2427563800,23250,23250,23250,23250,49
|
|
20240814,131500,2426424550,23250,23250,23300,23250,79
|
|
20240814,131400,2424586450,23250,23250,23250,23250,12
|
|
20240814,131300,2424307450,23250,23300,23300,23250,715
|
|
20240814,131200,2407683050,23300,23300,23300,23300,42
|
|
20240814,131100,2406704450,23300,23350,23350,23300,225
|
|
20240814,131000,2401461850,23300,23300,23300,23300,110
|
|
20240814,130900,2398898850,23300,23300,23300,23300,452
|
|
20240814,130800,2388367250,23300,23300,23300,23300,99
|
|
20240814,130700,2386060550,23300,23300,23300,23300,135
|
|
20240814,130600,2382915050,23300,23300,23350,23300,242
|
|
20240814,130500,2377269600,23300,23300,23350,23300,285
|
|
20240814,130400,2370626600,23300,23350,23350,23300,274
|
|
20240814,130300,2364242350,23300,23300,23350,23300,108
|
|
20240814,130200,2361725900,23300,23300,23300,23300,41
|
|
20240814,130100,2360770600,23300,23350,23350,23300,69
|
|
20240814,130000,2359162850,23300,23300,23300,23300,143
|
|
20240814,125900,2355830950,23350,23350,23350,23300,330
|
|
20240814,125800,2348127650,23350,23350,23350,23350,29
|
|
20240814,125700,2347450500,23350,23350,23350,23350,177
|
|
20240814,125600,2343317550,23350,23350,23350,23350,5
|
|
20240814,125500,2343200800,23350,23350,23400,23350,78
|
|
20240814,125400,2341379400,23350,23350,23400,23350,141
|
|
20240814,125300,2338086950,23350,23350,23400,23350,26
|
|
20240814,125200,2337479800,23400,23350,23400,23350,66
|
|
20240814,125100,2335938650,23350,23350,23350,23350,80
|
|
20240814,125000,2334070650,23350,23350,23350,23350,70
|
|
20240814,124900,2332436150,23350,23350,23350,23350,46
|
|
20240814,124800,2331362050,23350,23350,23400,23350,296
|
|
20240814,124700,2324450400,23350,23300,23400,23300,225
|
|
20240814,124600,2319196000,23300,23300,23300,23300,96
|
|
20240814,124500,2316959200,23300,23250,23300,23250,310
|
|
20240814,124400,2309741700,23300,23300,23300,23300,7
|
|
20240814,124300,2309578600,23300,23300,23300,23300,616
|
|
20240814,124200,2295225800,23300,23300,23300,23300,54
|
|
20240814,124100,2293967600,23300,23350,23350,23300,147
|
|
20240814,124000,2290542450,23300,23300,23300,23300,225
|
|
20240814,123900,2285299950,23300,23300,23400,23300,199
|
|
20240814,123800,2280656250,23300,23300,23300,23300,209
|
|
20240814,123700,2275786550,23300,23300,23300,23300,3
|
|
20240814,123600,2275716650,23300,23300,23300,23300,109
|
|
20240814,123500,2273176950,23300,23350,23400,23300,383
|
|
20240814,123400,2264242600,23350,23350,23350,23350,124
|
|
20240814,123300,2261347200,23350,23350,23400,23350,91
|
|
20240814,123200,2259222250,23350,23350,23350,23350,73
|
|
20240814,123100,2257517700,23400,23400,23400,23350,1744
|
|
20240814,123000,2216711100,23400,23450,23450,23400,133
|
|
20240814,122900,2213596100,23450,23450,23450,23450,239
|
|
20240814,122800,2207991550,23450,23450,23450,23450,20
|
|
20240814,122700,2207522550,23450,23450,23450,23450,137
|
|
20240814,122600,2204309900,23450,23450,23450,23450,40
|
|
20240814,122500,2203371900,23450,23450,23500,23450,101
|
|
20240814,122400,2201002950,23450,23450,23500,23450,162
|
|
20240814,122300,2197204000,23450,23500,23500,23450,76
|
|
20240814,122200,2195421750,23450,23450,23450,23450,146
|
|
20240814,122100,2191998050,23500,23450,23500,23450,75
|
|
20240814,122000,2190239250,23450,23450,23450,23450,83
|
|
20240814,121900,2188292900,23450,23450,23450,23450,159
|
|
20240814,121800,2184564350,23450,23450,23500,23450,213
|
|
20240814,121700,2179569250,23450,23450,23450,23450,10
|
|
20240814,121600,2179334750,23450,23450,23450,23450,104
|
|
20240814,121500,2176895950,23450,23450,23450,23450,269
|
|
20240814,121400,2170587900,23450,23500,23500,23450,70
|
|
20240814,121300,2168943000,23500,23450,23500,23450,130
|
|
20240814,121200,2165890750,23450,23450,23450,23450,53
|
|
20240814,121100,2164647900,23450,23500,23500,23450,56
|
|
20240814,121000,2163334150,23500,23500,23500,23500,117
|
|
20240814,120900,2160584650,23550,23550,23550,23500,43
|
|
20240814,120800,2159573900,23500,23450,23500,23450,104
|
|
20240814,120700,2157130050,23450,23450,23500,23450,93
|
|
20240814,120600,2154948950,23450,23450,23450,23450,78
|
|
20240814,120500,2153119850,23500,23500,23500,23500,60
|
|
20240814,120400,2151709850,23500,23500,23500,23450,95
|
|
20240814,120300,2149478150,23500,23450,23500,23450,208
|
|
20240814,120200,2144594800,23450,23500,23500,23450,172
|
|
20240814,120100,2140553300,23500,23500,23550,23500,107
|
|
20240814,120000,2138033750,23500,23500,23500,23500,226
|
|
20240814,115900,2132722750,23500,23500,23650,23500,66
|
|
20240814,115800,2131171450,23650,23550,23650,23500,176
|
|
20240814,115700,2127034400,23550,23550,23650,23550,336
|
|
20240814,115600,2119121100,23650,23600,23650,23550,229
|
|
20240814,115500,2113720750,23600,23550,23650,23550,119
|
|
20240814,115400,2110917650,23650,23650,23650,23550,168
|
|
20240814,115300,2106960850,23550,23550,23650,23500,209
|
|
20240814,115200,2102037100,23550,23500,23550,23500,418
|
|
20240814,115100,2092208450,23500,23500,23550,23500,70
|
|
20240814,115000,2090563250,23500,23650,23650,23500,108
|
|
20240814,114900,2088020950,23550,23650,23650,23550,80
|
|
20240814,114800,2086136750,23550,23550,23650,23500,289
|
|
20240814,114700,2079332400,23550,23500,23550,23500,118
|
|
20240814,114600,2076558900,23550,23550,23550,23500,277
|
|
20240814,114500,2070040750,23550,23550,23600,23550,173
|
|
20240814,114400,2065966100,23550,23550,23550,23550,469
|
|
20240814,114300,2054921150,23550,23600,23650,23550,57
|
|
20240814,114200,2053575900,23600,23500,23600,23500,857
|
|
20240814,114100,2033384800,23500,23500,23500,23500,79
|
|
20240814,114000,2031528300,23500,23450,23550,23400,3197
|
|
20240814,113900,1956426450,23450,23450,23450,23450,693
|
|
20240814,113800,1940175600,23450,23500,23500,23450,751
|
|
20240814,113700,1922530700,23500,23450,23500,23450,380
|
|
20240814,113600,1913609100,23500,23500,23500,23450,188
|
|
20240814,113500,1909193000,23500,23550,23550,23500,150
|
|
20240814,113400,1905667900,23500,23450,23550,23450,172
|
|
20240814,113300,1901620700,23450,23500,23550,23450,532
|
|
20240814,113200,1889120450,23500,23450,23500,23450,190
|
|
20240814,113100,1884655600,23500,23450,23500,23450,344
|
|
20240814,113000,1876576900,23450,23500,23550,23450,2771
|
|
20240814,112900,1811458700,23500,23550,23550,23500,1290
|
|
20240814,112800,1781084500,23550,23600,23600,23550,190
|
|
20240814,112700,1776608500,23550,23550,23550,23550,122
|
|
20240814,112600,1773735400,23550,23600,23600,23550,739
|
|
20240814,112500,1756315350,23550,23550,23600,23500,3178
|
|
20240814,112400,1681566950,23550,23600,23600,23550,465
|
|
20240814,112300,1670601450,23600,23600,23600,23600,111
|
|
20240814,112200,1667981850,23650,23550,23650,23550,437
|
|
20240814,112100,1657654150,23550,23500,23550,23500,575
|
|
20240814,112000,1644117550,23500,23500,23500,23500,73
|
|
20240814,111900,1642402050,23550,23550,23600,23550,3197
|
|
20240814,111800,1567096350,23550,23550,23600,23500,148
|
|
20240814,111700,1563608050,23550,23600,23600,23550,1203
|
|
20240814,111600,1535262200,23600,23600,23600,23600,18
|
|
20240814,111500,1534837400,23600,23600,23600,23600,269
|
|
20240814,111400,1528489000,23600,23600,23600,23600,66
|
|
20240814,111300,1526931400,23600,23600,23600,23600,16
|
|
20240814,111200,1526553800,23600,23600,23600,23600,136
|
|
20240814,111100,1523344200,23650,23650,23650,23550,471
|
|
20240814,111000,1512226850,23550,23600,23600,23550,303
|
|
20240814,110900,1505080250,23600,23650,23650,23600,210
|
|
20240814,110800,1500122850,23650,23600,23700,23600,218
|
|
20240814,110700,1494972550,23600,23600,23600,23600,45
|
|
20240814,110600,1493910550,23650,23700,23700,23600,927
|
|
20240814,110500,1471988150,23700,23700,23750,23700,403
|
|
20240814,110400,1462437000,23700,23700,23750,23700,58
|
|
20240814,110300,1461062350,23700,23750,23750,23700,513
|
|
20240814,110200,1448878750,23750,23750,23750,23750,21
|
|
20240814,110100,1448380000,23750,23750,23800,23700,711
|
|
20240814,110000,1431503300,23750,23800,23800,23750,50
|
|
20240814,105900,1430314400,23800,23800,23800,23800,107
|
|
20240814,105800,1427767800,23800,23850,23850,23800,1303
|
|
20240814,105700,1396730800,23850,23850,23850,23850,50
|
|
20240814,105600,1395538300,23850,23850,23850,23850,115
|
|
20240814,105500,1392795550,23900,23900,23900,23900,481
|
|
20240814,105400,1381299650,23900,23900,23950,23900,49
|
|
20240814,105300,1380128500,23950,23950,23950,23950,343
|
|
20240814,105200,1371913650,23950,23950,23950,23950,68
|
|
20240814,105100,1370285050,23950,23900,24000,23900,1050
|
|
20240814,105000,1345177850,23950,23950,23950,23900,126
|
|
20240814,104900,1342164900,23950,23950,23950,23950,0
|
|
20240814,104800,1342164900,23950,23900,23950,23900,117
|
|
20240814,104700,1339368350,23950,23950,23950,23950,2
|
|
20240814,104600,1339320450,23950,23950,23950,23900,190
|
|
20240814,104500,1334770000,23950,23900,23950,23850,199
|
|
20240814,104400,1330017600,23950,23850,23950,23850,211
|
|
20240814,104300,1324977750,23850,23850,23850,23850,0
|
|
20240814,104200,1324977750,23850,23900,23950,23850,446
|
|
20240814,104100,1314339200,23950,23800,23950,23750,1079
|
|
20240814,104000,1288616450,23750,23750,23750,23750,12
|
|
20240814,103900,1288331450,23800,23750,23800,23750,193
|
|
20240814,103800,1283747550,23750,23800,23800,23750,74
|
|
20240814,103700,1281986700,23800,23850,23850,23800,78
|
|
20240814,103600,1280130250,23800,23800,23850,23800,41
|
|
20240814,103500,1279154350,23850,23850,23900,23850,84
|
|
20240814,103400,1277150850,23850,23900,23900,23850,13
|
|
20240814,103300,1276840750,23800,23850,23850,23800,40
|
|
20240814,103200,1275888650,23850,23900,23900,23800,351
|
|
20240814,103100,1267529800,23900,23850,23900,23800,152
|
|
20240814,103000,1263905550,23900,23900,23950,23850,52
|
|
20240814,102900,1262663550,23900,23900,23900,23900,5
|
|
20240814,102800,1262544050,23950,23900,23950,23900,563
|
|
20240814,102700,1249088250,23850,23850,23850,23800,157
|
|
20240814,102600,1245345550,23900,23800,23900,23800,981
|
|
20240814,102500,1221997650,23800,23900,23950,23800,1896
|
|
20240814,102400,1176757600,23900,24100,24100,23900,829
|
|
20240814,102300,1156834250,24100,24100,24100,24100,584
|
|
20240814,102200,1142759850,24050,24050,24050,24050,4
|
|
20240814,102100,1142663650,24050,24050,24050,24000,59
|
|
20240814,102000,1141246350,24050,24000,24050,24000,389
|
|
20240814,101900,1131902800,24050,24000,24050,24000,100
|
|
20240814,101800,1129502750,24000,23950,24000,23950,38
|
|
20240814,101700,1128592600,24000,24000,24000,24000,1
|
|
20240814,101600,1128568600,24000,24050,24050,23950,610
|
|
20240814,101500,1113904100,24050,24100,24100,24050,70
|
|
20240814,101400,1112217800,24150,24150,24150,24150,248
|
|
20240814,101300,1106228600,24150,24150,24150,24150,126
|
|
20240814,101200,1103185700,24150,24200,24200,24150,475
|
|
20240814,101100,1091698400,24250,24250,24250,24200,13
|
|
20240814,101000,1091383650,24250,24250,24250,24200,9
|
|
20240814,100900,1091165650,24200,24300,24300,24200,277
|
|
20240814,100800,1084446500,24250,24200,24250,24200,170
|
|
20240814,100700,1080326550,24200,24150,24200,24150,213
|
|
20240814,100600,1075182350,24150,24150,24150,24100,305
|
|
20240814,100500,1067827200,24200,24200,24200,24150,172
|
|
20240814,100400,1063671850,24200,24200,24200,24200,66
|
|
20240814,100300,1062074650,24200,24150,24200,24150,67
|
|
20240814,100200,1060455150,24150,24300,24300,24150,635
|
|
20240814,100100,1045065550,24300,24300,24300,24250,212
|
|
20240814,100000,1039914000,24300,24300,24350,24300,41
|
|
20240814,095900,1038917650,24300,24350,24350,24300,43
|
|
20240814,095800,1037870650,24300,24350,24350,24300,3
|
|
20240814,095700,1037797650,24350,24350,24350,24300,124
|
|
20240814,095600,1034780300,24350,24300,24350,24300,111
|
|
20240814,095500,1032082200,24300,24250,24300,24250,135
|
|
20240814,095400,1028807850,24250,24150,24250,24150,137
|
|
20240814,095300,1025492950,24150,24150,24150,24150,10
|
|
20240814,095200,1025251450,24150,24150,24150,24150,114
|
|
20240814,095100,1022498350,24100,24100,24100,24050,248
|
|
20240814,095000,1016522150,24100,24100,24150,24100,119
|
|
20240814,094900,1013654200,24100,24100,24100,24100,18
|
|
20240814,094800,1013220400,24100,24100,24100,24100,66
|
|
20240814,094700,1011629800,24100,24100,24100,24100,86
|
|
20240814,094600,1009557200,24100,24300,24300,24100,1960
|
|
20240814,094500,962131350,24250,24100,24650,24050,1604
|
|
20240814,094400,923078300,24150,24200,24200,24150,20
|
|
20240814,094300,922595250,24150,24150,24200,24150,85
|
|
20240814,094200,920541950,24200,24050,24200,24000,436
|
|
20240814,094100,910037700,24100,24200,24200,24100,3213
|
|
20240814,094000,832419400,24150,24000,24200,24000,638
|
|
20240814,093900,817038100,24050,24150,24150,24050,400
|
|
20240814,093800,807403500,24150,24000,24150,24000,1085
|
|
20240814,093700,781266650,24000,23950,24000,23950,141
|
|
20240814,093600,777882700,23950,23900,23950,23850,313
|
|
20240814,093500,770390500,23900,23850,23900,23850,632
|
|
20240814,093400,755308850,23800,23700,23800,23700,1704
|
|
20240814,093300,714822200,23700,23650,23700,23650,181
|
|
20240814,093200,710534450,23700,23700,23700,23700,227
|
|
20240814,093100,705154550,23700,23550,23700,23500,1226
|
|
20240814,093000,676235950,23500,23550,23550,23450,866
|
|
20240814,092900,655870150,23550,23600,23600,23450,1465
|
|
20240814,092800,621378600,23600,23600,23650,23600,365
|
|
20240814,092700,612764100,23600,23450,23600,23400,2387
|
|
20240814,092600,556658400,23400,23700,23700,23400,3319
|
|
20240814,092500,478349500,23700,23650,23750,23650,889
|
|
20240814,092400,457272750,23700,23800,23800,23700,1098
|
|
20240814,092300,431211950,23800,23850,23900,23800,953
|
|
20240814,092200,408484500,23850,23850,23850,23800,670
|
|
20240814,092100,392510850,23800,23800,23850,23750,1528
|
|
20240814,092000,356151450,23800,23900,23900,23700,2948
|
|
20240814,091900,286122500,23900,24000,24000,23850,736
|
|
20240814,091800,268506600,24000,23950,24000,23900,99
|
|
20240814,091700,266133100,23950,23950,24000,23950,331
|
|
20240814,091600,258203900,23950,24050,24050,23950,522
|
|
20240814,091500,245676800,24000,24100,24100,24000,31
|
|
20240814,091400,244931450,24050,23950,24050,23950,112
|
|
20240814,091300,242241250,23950,24100,24150,23950,959
|
|
20240814,091200,219175750,24150,24200,24200,24100,839
|
|
20240814,091100,198920750,24150,24200,24200,24150,306
|
|
20240814,091000,191517550,24250,24350,24400,24250,636
|
|
20240814,090900,176011800,24400,24350,24400,24350,384
|
|
20240814,090800,166644900,24350,24350,24350,24350,641
|
|
20240814,090700,151036550,24350,24350,24400,24350,455
|
|
20240814,090600,139950100,24350,24300,24350,24300,65
|
|
20240814,090500,138367650,24300,24350,24450,24300,790
|
|
20240814,090400,119125300,24350,24300,24400,24300,400
|
|
20240814,090300,109392650,24350,24250,24350,24250,296
|
|
20240814,090200,102195950,24200,24400,24900,24150,2902
|
|
20240814,090100,30959650,24400,24200,24400,24200,437
|
|
20240814,090000,20321300,24100,24350,24350,24100,840
|