583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184000,3257537300,23900,23900,23900,23900,2468
|
|
20240816,183900,3257537300,23900,23900,23900,23900,0
|
|
20240816,183800,3257537300,23900,23900,23900,23900,0
|
|
20240816,183700,3257537300,23900,23900,23900,23900,0
|
|
20240816,183600,3257537300,23900,23900,23900,23900,0
|
|
20240816,183500,3257537300,23900,23900,23900,23900,0
|
|
20240816,183400,3257537300,23900,23900,23900,23900,0
|
|
20240816,183300,3257537300,23900,23900,23900,23900,0
|
|
20240816,183200,3257537300,23900,23900,23900,23900,0
|
|
20240816,183100,3257537300,23900,23900,23900,23900,0
|
|
20240816,183000,3257537300,23900,23900,23900,23900,0
|
|
20240816,182900,3257537300,23900,23900,23900,23900,0
|
|
20240816,182800,3257537300,23900,23900,23900,23900,0
|
|
20240816,182700,3257537300,23900,23900,23900,23900,0
|
|
20240816,182600,3257537300,23900,23900,23900,23900,0
|
|
20240816,182500,3257537300,23900,23900,23900,23900,0
|
|
20240816,182400,3257537300,23900,23900,23900,23900,0
|
|
20240816,182300,3257537300,23900,23900,23900,23900,0
|
|
20240816,182200,3257537300,23900,23900,23900,23900,0
|
|
20240816,182100,3257537300,23900,23900,23900,23900,0
|
|
20240816,182000,3257537300,23900,23900,23900,23900,0
|
|
20240816,181900,3257537300,23900,23900,23900,23900,0
|
|
20240816,181800,3257537300,23900,23900,23900,23900,0
|
|
20240816,181700,3257537300,23900,23900,23900,23900,0
|
|
20240816,181600,3257537300,23900,23900,23900,23900,0
|
|
20240816,181500,3257537300,23900,23900,23900,23900,0
|
|
20240816,181400,3257537300,23900,23900,23900,23900,0
|
|
20240816,181300,3257537300,23900,23900,23900,23900,0
|
|
20240816,181200,3257537300,23900,23900,23900,23900,0
|
|
20240816,181100,3257537300,23900,23900,23900,23900,0
|
|
20240816,181000,3257537300,23900,23900,23900,23900,2468
|
|
20240816,180900,3257537300,23900,23900,23900,23900,0
|
|
20240816,180800,3257537300,23900,23900,23900,23900,0
|
|
20240816,180700,3257537300,23900,23900,23900,23900,0
|
|
20240816,180600,3257537300,23900,23900,23900,23900,0
|
|
20240816,180500,3257537300,23900,23900,23900,23900,0
|
|
20240816,180400,3257537300,23900,23900,23900,23900,0
|
|
20240816,180300,3257537300,23900,23900,23900,23900,0
|
|
20240816,180200,3257537300,23900,23900,23900,23900,0
|
|
20240816,180100,3257537300,23900,23900,23900,23900,0
|
|
20240816,180000,3257537300,23900,23900,23900,23900,0
|
|
20240816,175900,3257537300,23900,23900,23900,23900,0
|
|
20240816,175800,3257537300,23900,23900,23900,23900,0
|
|
20240816,175700,3257537300,23900,23900,23900,23900,0
|
|
20240816,175600,3257537300,23900,23900,23900,23900,0
|
|
20240816,175500,3257537300,23900,23900,23900,23900,0
|
|
20240816,175400,3257537300,23900,23900,23900,23900,0
|
|
20240816,175300,3257537300,23900,23900,23900,23900,0
|
|
20240816,175200,3257537300,23900,23900,23900,23900,0
|
|
20240816,175100,3257537300,23900,23900,23900,23900,0
|
|
20240816,175000,3257537300,23900,23900,23900,23900,0
|
|
20240816,174900,3257537300,23900,23900,23900,23900,0
|
|
20240816,174800,3257537300,23900,23900,23900,23900,0
|
|
20240816,174700,3257537300,23900,23900,23900,23900,0
|
|
20240816,174600,3257537300,23900,23900,23900,23900,0
|
|
20240816,174500,3257537300,23900,23900,23900,23900,0
|
|
20240816,174400,3257537300,23900,23900,23900,23900,0
|
|
20240816,174300,3257537300,23900,23900,23900,23900,0
|
|
20240816,174200,3257537300,23900,23900,23900,23900,0
|
|
20240816,174100,3257537300,23900,23900,23900,23900,0
|
|
20240816,174000,3257537300,23900,23900,23900,23900,2468
|
|
20240816,173900,3257537300,23900,23900,23900,23900,0
|
|
20240816,173800,3257537300,23900,23900,23900,23900,0
|
|
20240816,173700,3257537300,23900,23900,23900,23900,0
|
|
20240816,173600,3257537300,23900,23900,23900,23900,0
|
|
20240816,173500,3257537300,23900,23900,23900,23900,0
|
|
20240816,173400,3257537300,23900,23900,23900,23900,0
|
|
20240816,173300,3257537300,23900,23900,23900,23900,0
|
|
20240816,173200,3257537300,23900,23900,23900,23900,0
|
|
20240816,173100,3257537300,23900,23900,23900,23900,0
|
|
20240816,173000,3257537300,23900,23900,23900,23900,0
|
|
20240816,172900,3257537300,23900,23900,23900,23900,0
|
|
20240816,172800,3257537300,23900,23900,23900,23900,0
|
|
20240816,172700,3257537300,23900,23900,23900,23900,0
|
|
20240816,172600,3257537300,23900,23900,23900,23900,0
|
|
20240816,172500,3257537300,23900,23900,23900,23900,0
|
|
20240816,172400,3257537300,23900,23900,23900,23900,0
|
|
20240816,172300,3257537300,23900,23900,23900,23900,0
|
|
20240816,172200,3257537300,23900,23900,23900,23900,0
|
|
20240816,172100,3257537300,23900,23900,23900,23900,0
|
|
20240816,172000,3257537300,23900,23900,23900,23900,0
|
|
20240816,171900,3257537300,23900,23900,23900,23900,0
|
|
20240816,171800,3257537300,23900,23900,23900,23900,0
|
|
20240816,171700,3257537300,23900,23900,23900,23900,0
|
|
20240816,171600,3257537300,23900,23900,23900,23900,0
|
|
20240816,171500,3257537300,23900,23900,23900,23900,0
|
|
20240816,171400,3257537300,23900,23900,23900,23900,0
|
|
20240816,171300,3257537300,23900,23900,23900,23900,0
|
|
20240816,171200,3257537300,23900,23900,23900,23900,0
|
|
20240816,171100,3257537300,23900,23900,23900,23900,0
|
|
20240816,171000,3257537300,23900,23900,23900,23900,2468
|
|
20240816,170900,3257537300,23900,23900,23900,23900,0
|
|
20240816,170800,3257537300,23900,23900,23900,23900,0
|
|
20240816,170700,3257537300,23900,23900,23900,23900,0
|
|
20240816,170600,3257537300,23900,23900,23900,23900,0
|
|
20240816,170500,3257537300,23900,23900,23900,23900,0
|
|
20240816,170400,3257537300,23900,23900,23900,23900,0
|
|
20240816,170300,3257537300,23900,23900,23900,23900,0
|
|
20240816,170200,3257537300,23900,23900,23900,23900,0
|
|
20240816,170100,3257537300,23900,23900,23900,23900,0
|
|
20240816,170000,3257537300,23900,23900,23900,23900,0
|
|
20240816,165900,3257537300,23900,23900,23900,23900,0
|
|
20240816,165800,3257537300,23900,23900,23900,23900,0
|
|
20240816,165700,3257537300,23900,23900,23900,23900,0
|
|
20240816,165600,3257537300,23900,23900,23900,23900,0
|
|
20240816,165500,3257537300,23900,23900,23900,23900,0
|
|
20240816,165400,3257537300,23900,23900,23900,23900,0
|
|
20240816,165300,3257537300,23900,23900,23900,23900,0
|
|
20240816,165200,3257537300,23900,23900,23900,23900,0
|
|
20240816,165100,3257537300,23900,23900,23900,23900,0
|
|
20240816,165000,3257537300,23900,23900,23900,23900,0
|
|
20240816,164900,3257537300,23900,23900,23900,23900,0
|
|
20240816,164800,3257537300,23900,23900,23900,23900,0
|
|
20240816,164700,3257537300,23900,23900,23900,23900,0
|
|
20240816,164600,3257537300,23900,23900,23900,23900,0
|
|
20240816,164500,3257537300,23900,23900,23900,23900,0
|
|
20240816,164400,3257537300,23900,23900,23900,23900,0
|
|
20240816,164300,3257537300,23900,23900,23900,23900,0
|
|
20240816,164200,3257537300,23900,23900,23900,23900,0
|
|
20240816,164100,3257537300,23900,23900,23900,23900,0
|
|
20240816,164000,3257537300,23900,23900,23900,23900,2468
|
|
20240816,163900,3257537300,23900,23900,23900,23900,0
|
|
20240816,163800,3257537300,23900,23900,23900,23900,0
|
|
20240816,163700,3257537300,23900,23900,23900,23900,0
|
|
20240816,163600,3257537300,23900,23900,23900,23900,0
|
|
20240816,163500,3257537300,23900,23900,23900,23900,0
|
|
20240816,163400,3257537300,23900,23900,23900,23900,0
|
|
20240816,163300,3257537300,23900,23900,23900,23900,0
|
|
20240816,163200,3257537300,23900,23900,23900,23900,0
|
|
20240816,163100,3257537300,23900,23900,23900,23900,0
|
|
20240816,163000,3257537300,23900,23900,23900,23900,0
|
|
20240816,162900,3257537300,23900,23900,23900,23900,0
|
|
20240816,162800,3257537300,23900,23900,23900,23900,0
|
|
20240816,162700,3257537300,23900,23900,23900,23900,0
|
|
20240816,162600,3257537300,23900,23900,23900,23900,0
|
|
20240816,162500,3257537300,23900,23900,23900,23900,0
|
|
20240816,162400,3257537300,23900,23900,23900,23900,0
|
|
20240816,162300,3257537300,23900,23900,23900,23900,0
|
|
20240816,162200,3257537300,23900,23900,23900,23900,0
|
|
20240816,162100,3257537300,23900,23900,23900,23900,0
|
|
20240816,162000,3257537300,23900,23900,23900,23900,0
|
|
20240816,161900,3257537300,23900,23900,23900,23900,0
|
|
20240816,161800,3257537300,23900,23900,23900,23900,0
|
|
20240816,161700,3257537300,23900,23900,23900,23900,0
|
|
20240816,161600,3257537300,23900,23900,23900,23900,0
|
|
20240816,161500,3257537300,23900,23900,23900,23900,0
|
|
20240816,161400,3257537300,23900,23900,23900,23900,0
|
|
20240816,161300,3257537300,23900,23900,23900,23900,0
|
|
20240816,161200,3257537300,23900,23900,23900,23900,0
|
|
20240816,161100,3257537300,23900,23900,23900,23900,0
|
|
20240816,161000,3257537300,23900,23900,23900,23900,2468
|
|
20240816,160900,3257537300,23900,23900,23900,23900,0
|
|
20240816,160800,3257537300,23900,23900,23900,23900,0
|
|
20240816,160700,3257537300,23900,23900,23900,23900,0
|
|
20240816,160600,3257537300,23900,23900,23900,23900,0
|
|
20240816,160500,3257537300,23900,23900,23900,23900,0
|
|
20240816,160400,3257537300,23900,23900,23900,23900,0
|
|
20240816,160300,3257537300,23900,23900,23900,23900,0
|
|
20240816,160200,3257537300,23900,23900,23900,23900,0
|
|
20240816,160100,3257537300,23900,23900,23900,23900,0
|
|
20240816,160000,3257537300,23900,23900,23900,23900,0
|
|
20240816,155900,3257537300,23900,23900,23900,23900,0
|
|
20240816,155800,3257537300,23900,23900,23900,23900,0
|
|
20240816,155700,3257537300,23900,23900,23900,23900,0
|
|
20240816,155600,3257537300,23900,23900,23900,23900,0
|
|
20240816,155500,3257537300,23900,23900,23900,23900,0
|
|
20240816,155400,3257537300,23900,23900,23900,23900,0
|
|
20240816,155300,3257537300,23900,23900,23900,23900,0
|
|
20240816,155200,3257537300,23900,23900,23900,23900,0
|
|
20240816,155100,3257537300,23900,23900,23900,23900,0
|
|
20240816,155000,3257537300,23900,23900,23900,23900,0
|
|
20240816,154900,3257537300,23900,23900,23900,23900,0
|
|
20240816,154800,3257537300,23900,23900,23900,23900,0
|
|
20240816,154700,3257537300,23900,23900,23900,23900,0
|
|
20240816,154600,3257537300,23900,23900,23900,23900,0
|
|
20240816,154500,3257537300,23900,23900,23900,23900,0
|
|
20240816,154400,3257537300,23900,23900,23900,23900,0
|
|
20240816,154300,3257537300,23900,23900,23900,23900,0
|
|
20240816,154200,3257537300,23900,23900,23900,23900,0
|
|
20240816,154100,3257537300,23900,23900,23900,23900,0
|
|
20240816,154000,3257537300,23900,23900,23900,23900,2468
|
|
20240816,153900,3257537300,23900,23900,23900,23900,0
|
|
20240816,153800,3257537300,23900,23900,23900,23900,0
|
|
20240816,153700,3257537300,23900,23900,23900,23900,0
|
|
20240816,153600,3257537300,23900,23900,23900,23900,0
|
|
20240816,153500,3257537300,23900,23900,23900,23900,0
|
|
20240816,153400,3257537300,23900,23900,23900,23900,0
|
|
20240816,153300,3257537300,23900,23900,23900,23900,0
|
|
20240816,153200,3257537300,23900,23900,23900,23900,0
|
|
20240816,153100,3257537300,23900,23900,23900,23900,0
|
|
20240816,153000,3257537300,23900,23900,23900,23900,2468
|
|
20240816,152900,3198552100,23950,23950,23950,23950,0
|
|
20240816,152800,3198552100,23950,23950,23950,23950,0
|
|
20240816,152700,3198552100,23950,23950,23950,23950,0
|
|
20240816,152600,3198552100,23950,23950,23950,23950,0
|
|
20240816,152500,3198552100,23950,23950,23950,23950,0
|
|
20240816,152400,3198552100,23950,23950,23950,23950,0
|
|
20240816,152300,3198552100,23950,23950,23950,23950,0
|
|
20240816,152200,3198552100,23950,23950,23950,23950,0
|
|
20240816,152100,3198552100,23950,23950,23950,23950,0
|
|
20240816,152000,3198552100,23950,23950,23950,23950,0
|
|
20240816,151900,3198552100,23950,24050,24100,23950,89
|
|
20240816,151800,3196418250,24000,24000,24000,23950,59
|
|
20240816,151700,3195002300,24000,24000,24000,23900,595
|
|
20240816,151600,3180738300,24000,24000,24000,24000,20
|
|
20240816,151500,3180258300,24000,24050,24050,24000,476
|
|
20240816,151400,3168823050,24100,24100,24100,24100,47
|
|
20240816,151300,3167690350,24100,24050,24100,24050,284
|
|
20240816,151200,3160848700,24050,24100,24100,24050,160
|
|
20240816,151100,3156993050,24100,24050,24100,24050,16
|
|
20240816,151000,3156607750,24100,24050,24100,24050,242
|
|
20240816,150900,3150775700,24050,24150,24150,24050,834
|
|
20240816,150800,3130669450,24150,24150,24150,24150,19
|
|
20240816,150700,3130210600,24150,24050,24150,24000,610
|
|
20240816,150600,3115492300,24100,24100,24100,24100,160
|
|
20240816,150500,3111636300,24100,24050,24100,24050,159
|
|
20240816,150400,3107809750,24100,24050,24100,24050,443
|
|
20240816,150300,3097138700,24050,24100,24100,24050,97
|
|
20240816,150200,3094804800,24050,24100,24100,24050,294
|
|
20240816,150100,3087728450,24100,24100,24100,24100,240
|
|
20240816,150000,3081944450,24100,24100,24100,24050,55
|
|
20240816,145900,3080619500,24100,24150,24150,24100,864
|
|
20240816,145800,3059763200,24150,24050,24150,24050,591
|
|
20240816,145700,3045545800,24050,24050,24050,24050,61
|
|
20240816,145600,3044078750,24050,24100,24100,24000,2079
|
|
20240816,145500,2994167500,24050,24100,24100,24050,150
|
|
20240816,145400,2990558800,24100,24100,24100,24050,218
|
|
20240816,145300,2985305500,24100,24100,24100,24050,183
|
|
20240816,145200,2980903450,24100,24050,24100,24050,242
|
|
20240816,145100,2975071750,24100,24100,24150,24100,104
|
|
20240816,145000,2972564700,24100,24100,24100,24100,125
|
|
20240816,144900,2969552200,24100,24000,24100,23950,169
|
|
20240816,144800,2965494150,24000,24100,24150,24000,324
|
|
20240816,144700,2957701050,24100,24050,24100,24000,56
|
|
20240816,144600,2956352900,24100,24000,24100,24000,214
|
|
20240816,144500,2951211500,24000,23900,24000,23900,31
|
|
20240816,144400,2950468700,23900,24050,24050,23900,852
|
|
20240816,144300,2930099350,24000,23950,24000,23950,313
|
|
20240816,144200,2922590700,23950,24050,24100,23950,301
|
|
20240816,144100,2915368950,24050,24050,24100,24050,209
|
|
20240816,144000,2910342250,24100,24100,24100,24100,258
|
|
20240816,143900,2904124450,24100,24150,24150,24050,224
|
|
20240816,143800,2898735250,24050,24100,24150,24050,242
|
|
20240816,143700,2892903600,24050,24100,24100,24050,411
|
|
20240816,143600,2883010100,24050,24100,24100,24050,106
|
|
20240816,143500,2880456000,24100,24100,24100,24100,61
|
|
20240816,143400,2878985900,24050,24100,24150,24050,606
|
|
20240816,143300,2864389150,24100,24100,24100,24050,67
|
|
20240816,143200,2862775350,24100,24100,24100,24050,59
|
|
20240816,143100,2861353950,24050,24050,24150,24050,375
|
|
20240816,143000,2852320350,24050,24050,24050,24000,102
|
|
20240816,142900,2849871450,24000,24050,24050,24000,38
|
|
20240816,142800,2848958300,24050,24050,24050,24000,222
|
|
20240816,142700,2843620600,24000,24050,24100,23950,275
|
|
20240816,142600,2837016700,24050,24000,24100,24000,52
|
|
20240816,142500,2835765400,24000,24000,24050,23950,142
|
|
20240816,142400,2832353550,23950,24000,24000,23950,762
|
|
20240816,142300,2814101200,24000,24000,24050,24000,92
|
|
20240816,142200,2811891700,24000,24050,24050,24000,435
|
|
20240816,142100,2801431450,24000,23950,24000,23950,159
|
|
20240816,142000,2797615850,23950,23950,23950,23900,319
|
|
20240816,141900,2789976550,23900,24000,24000,23900,480
|
|
20240816,141800,2778479850,24000,24050,24050,23950,209
|
|
20240816,141700,2773463400,24000,23950,24000,23900,858
|
|
20240816,141600,2752913650,23900,23950,23950,23900,362
|
|
20240816,141500,2744248400,23950,23950,23950,23900,42
|
|
20240816,141400,2743243150,23900,23900,23950,23900,132
|
|
20240816,141300,2740085500,23950,23900,23950,23900,84
|
|
20240816,141200,2738074950,23850,23850,23900,23850,282
|
|
20240816,141100,2731342300,23900,23900,23900,23900,58
|
|
20240816,141000,2729956100,23850,23900,23900,23750,2297
|
|
20240816,140900,2675262250,23850,23950,23950,23850,1979
|
|
20240816,140800,2627918550,23950,24000,24000,23950,72
|
|
20240816,140700,2626192550,24000,24000,24000,23900,285
|
|
20240816,140600,2619358950,24000,24000,24000,23950,126
|
|
20240816,140500,2616336350,23950,24000,24000,23950,77
|
|
20240816,140400,2614489350,23950,24000,24050,23950,75
|
|
20240816,140300,2612688950,24000,24000,24050,24000,604
|
|
20240816,140200,2598166100,24000,23950,24000,23950,47
|
|
20240816,140100,2597038650,23900,24000,24000,23900,172
|
|
20240816,140000,2592911950,23950,24050,24050,23950,255
|
|
20240816,135900,2586792550,24000,24000,24000,23950,97
|
|
20240816,135800,2584465250,23950,24000,24000,23950,801
|
|
20240816,135700,2565245200,24000,24100,24100,24000,267
|
|
20240816,135600,2558814250,24100,24050,24100,24050,291
|
|
20240816,135500,2551814750,24100,24050,24100,24050,101
|
|
20240816,135400,2549382550,24050,24050,24050,24000,203
|
|
20240816,135300,2544500600,24000,24050,24050,24000,46
|
|
20240816,135200,2543395000,24050,24050,24050,24000,68
|
|
20240816,135100,2541759800,24050,24100,24100,23950,373
|
|
20240816,135000,2532795550,24100,24100,24100,24050,64
|
|
20240816,134900,2531253600,24100,24050,24100,24050,47
|
|
20240816,134800,2530121700,24050,24000,24100,24000,268
|
|
20240816,134700,2523667950,24000,24100,24100,24000,367
|
|
20240816,134600,2514843450,24100,24150,24150,24100,610
|
|
20240816,134500,2500114950,24150,24250,24250,24150,338
|
|
20240816,134400,2491925450,24150,24200,24250,24150,86
|
|
20240816,134300,2489841550,24250,24250,24250,24200,79
|
|
20240816,134200,2487926100,24250,24200,24250,24200,271
|
|
20240816,134100,2481358250,24200,24250,24250,24150,236
|
|
20240816,134000,2475654800,24200,24250,24250,24200,1016
|
|
20240816,133900,2451019800,24250,24150,24250,24150,258
|
|
20240816,133800,2444775200,24100,24200,24200,24100,42
|
|
20240816,133700,2443759800,24100,24150,24150,24100,75
|
|
20240816,133600,2441948600,24150,24150,24150,24100,236
|
|
20240816,133500,2436249700,24150,24150,24150,24150,54
|
|
20240816,133400,2434945600,24100,24150,24150,24100,111
|
|
20240816,133300,2432267050,24150,24050,24150,24050,186
|
|
20240816,133200,2427783550,24050,24100,24100,24000,792
|
|
20240816,133100,2408748250,24150,24250,24250,24100,242
|
|
20240816,133000,2402901350,24250,24150,24250,24150,253
|
|
20240816,132900,2396780850,24150,24200,24200,24150,50
|
|
20240816,132800,2395571350,24200,24150,24200,24100,155
|
|
20240816,132700,2391825350,24150,24150,24150,24050,431
|
|
20240816,132600,2381431350,24200,24200,24200,24200,94
|
|
20240816,132500,2379156550,24200,24200,24200,24150,75
|
|
20240816,132400,2377342050,24200,24150,24250,24150,249
|
|
20240816,132300,2371316550,24150,24150,24150,24100,162
|
|
20240816,132200,2367404750,24150,24150,24150,24150,98
|
|
20240816,132100,2365038050,24150,24100,24150,24100,187
|
|
20240816,132000,2360523200,24100,24050,24100,24050,86
|
|
20240816,131900,2358450900,24050,24050,24050,24050,82
|
|
20240816,131800,2356478800,24050,24050,24050,24000,236
|
|
20240816,131700,2350803500,24000,24000,24000,24000,139
|
|
20240816,131600,2347467500,24000,24100,24100,24000,116
|
|
20240816,131500,2344677900,24100,23950,24100,23950,240
|
|
20240816,131400,2338908300,23950,23950,24000,23850,982
|
|
20240816,131300,2315433300,24000,24050,24100,23850,1974
|
|
20240816,131200,2268150350,24050,24150,24150,23950,1242
|
|
20240816,131100,2238322200,24150,24050,24150,24050,294
|
|
20240816,131000,2231235550,24050,24300,24300,24050,1350
|
|
20240816,130900,2198662700,24300,24250,24300,24200,978
|
|
20240816,130800,2174966100,24300,24250,24300,24250,39
|
|
20240816,130700,2174018900,24300,24300,24300,24250,460
|
|
20240816,130600,2162851950,24350,24300,24350,24250,413
|
|
20240816,130500,2152814300,24350,24350,24400,24350,96
|
|
20240816,130400,2150476000,24350,24350,24350,24300,229
|
|
20240816,130300,2144901800,24350,24350,24400,24300,250
|
|
20240816,130200,2138814450,24350,24350,24350,24300,108
|
|
20240816,130100,2136185800,24350,24350,24350,24300,24
|
|
20240816,130000,2135602150,24350,24400,24450,24300,461
|
|
20240816,125900,2124362250,24400,24350,24400,24350,74
|
|
20240816,125800,2122558200,24400,24400,24400,24400,22
|
|
20240816,125700,2122021400,24350,24400,24400,24350,174
|
|
20240816,125600,2117776300,24350,24400,24400,24350,152
|
|
20240816,125500,2114069100,24400,24350,24400,24350,36
|
|
20240816,125400,2113191200,24400,24350,24400,24350,164
|
|
20240816,125300,2109195100,24350,24400,24400,24350,91
|
|
20240816,125200,2106976250,24300,24350,24400,24300,214
|
|
20240816,125100,2101771000,24350,24350,24350,24250,488
|
|
20240816,125000,2089922850,24400,24350,24400,24300,99
|
|
20240816,124900,2087512000,24300,24400,24400,24300,425
|
|
20240816,124800,2077164900,24400,24400,24450,24350,270
|
|
20240816,124700,2070576550,24400,24400,24450,24400,109
|
|
20240816,124600,2067914500,24400,24500,24500,24400,500
|
|
20240816,124500,2055706150,24500,24450,24500,24450,173
|
|
20240816,124400,2051474000,24450,24350,24450,24350,402
|
|
20240816,124300,2041666450,24350,24450,24450,24350,713
|
|
20240816,124200,2024289000,24400,24450,24500,24400,203
|
|
20240816,124100,2019325650,24450,24400,24450,24400,81
|
|
20240816,124000,2017346300,24350,24350,24350,24350,0
|
|
20240816,123900,2017346300,24350,24400,24400,24350,90
|
|
20240816,123800,2015150800,24400,24350,24400,24350,123
|
|
20240816,123700,2012153300,24350,24300,24400,24300,57
|
|
20240816,123600,2010766600,24350,24400,24450,24350,414
|
|
20240816,123500,2000678650,24400,24400,24400,24350,265
|
|
20240816,123400,1994213850,24400,24350,24400,24350,39
|
|
20240816,123300,1993262750,24400,24400,24400,24350,43
|
|
20240816,123200,1992214050,24400,24400,24400,24400,248
|
|
20240816,123100,1986162850,24400,24350,24400,24350,54
|
|
20240816,123000,1984846150,24350,24350,24350,24350,72
|
|
20240816,122900,1983092950,24250,24300,24350,24250,92
|
|
20240816,122800,1980857050,24300,24350,24350,24300,262
|
|
20240816,122700,1974489750,24350,24350,24350,24350,113
|
|
20240816,122600,1971738200,24350,24350,24400,24350,282
|
|
20240816,122500,1964870800,24350,24350,24350,24300,39
|
|
20240816,122400,1963922150,24300,24400,24400,24300,212
|
|
20240816,122300,1958758800,24350,24400,24400,24300,245
|
|
20240816,122200,1952797100,24350,24350,24450,24350,32
|
|
20240816,122100,1952017050,24350,24350,24350,24350,40
|
|
20240816,122000,1951043050,24350,24350,24350,24300,214
|
|
20240816,121900,1945833550,24350,24350,24350,24300,358
|
|
20240816,121800,1937129950,24350,24250,24350,24250,81
|
|
20240816,121700,1935158600,24250,24400,24400,24250,1571
|
|
20240816,121600,1896943350,24450,24400,24450,24400,290
|
|
20240816,121500,1889862250,24450,24450,24500,24450,118
|
|
20240816,121400,1886974250,24400,24450,24500,24400,311
|
|
20240816,121300,1879375850,24400,24500,24500,24400,145
|
|
20240816,121200,1875830400,24500,24450,24500,24450,82
|
|
20240816,121100,1873825450,24450,24450,24500,24400,258
|
|
20240816,121000,1867517800,24450,24400,24450,24400,84
|
|
20240816,120900,1865464050,24450,24550,24550,24450,182
|
|
20240816,120800,1861008550,24550,24500,24550,24500,217
|
|
20240816,120700,1855690850,24500,24500,24500,24450,140
|
|
20240816,120600,1852261950,24500,24500,24500,24500,55
|
|
20240816,120500,1850914450,24500,24500,24500,24450,226
|
|
20240816,120400,1845377950,24500,24500,24500,24450,90
|
|
20240816,120300,1843174150,24500,24650,24650,24450,253
|
|
20240816,120200,1836965050,24600,24600,24600,24600,267
|
|
20240816,120100,1830396850,24600,24550,24600,24550,97
|
|
20240816,120000,1828012550,24500,24600,24600,24500,258
|
|
20240816,115900,1821677450,24600,24600,24600,24600,217
|
|
20240816,115800,1816339250,24550,24550,24600,24550,330
|
|
20240816,115700,1808225600,24550,24500,24550,24500,223
|
|
20240816,115600,1802760950,24550,24550,24600,24550,485
|
|
20240816,115500,1790839200,24550,24550,24550,24550,101
|
|
20240816,115400,1788359650,24500,24550,24600,24500,656
|
|
20240816,115300,1772254450,24600,24600,24600,24600,194
|
|
20240816,115200,1767482050,24550,24500,24550,24500,1891
|
|
20240816,115100,1721146050,24500,24500,24500,24500,98
|
|
20240816,115000,1718745050,24450,24450,24450,24350,310
|
|
20240816,114900,1711166950,24450,24450,24450,24450,62
|
|
20240816,114800,1709651050,24450,24450,24450,24450,60
|
|
20240816,114700,1708184050,24450,24400,24450,24400,368
|
|
20240816,114600,1699202800,24400,24400,24400,24400,104
|
|
20240816,114500,1696665200,24350,24450,24450,24350,271
|
|
20240816,114400,1690058750,24450,24450,24500,24400,690
|
|
20240816,114300,1673210750,24400,24500,24500,24400,265
|
|
20240816,114200,1666729800,24500,24500,24500,24500,21
|
|
20240816,114100,1666215300,24450,24450,24450,24450,81
|
|
20240816,114000,1664234850,24450,24500,24500,24400,190
|
|
20240816,113900,1659590750,24500,24500,24500,24450,105
|
|
20240816,113800,1657018750,24500,24500,24500,24500,163
|
|
20240816,113700,1653025250,24450,24450,24500,24450,47
|
|
20240816,113600,1651875100,24450,24450,24450,24450,91
|
|
20240816,113500,1649650150,24450,24450,24500,24450,277
|
|
20240816,113400,1642873450,24450,24450,24450,24450,238
|
|
20240816,113300,1637054350,24450,24500,24500,24400,301
|
|
20240816,113200,1629693000,24500,24550,24550,24500,381
|
|
20240816,113100,1620349750,24550,24500,24550,24500,285
|
|
20240816,113000,1613364450,24500,24500,24550,24450,88
|
|
20240816,112900,1611205200,24500,24500,24500,24500,332
|
|
20240816,112800,1603071200,24500,24500,24500,24450,81
|
|
20240816,112700,1601087500,24500,24500,24500,24500,39
|
|
20240816,112600,1600132000,24450,24500,24500,24450,194
|
|
20240816,112500,1595380850,24500,24500,24500,24450,1459
|
|
20240816,112400,1559635900,24500,24450,24500,24450,78
|
|
20240816,112300,1557727450,24450,24450,24450,24400,268
|
|
20240816,112200,1551174950,24450,24500,24500,24450,193
|
|
20240816,112100,1546454300,24500,24500,24500,24500,23
|
|
20240816,112000,1545890800,24500,24500,24500,24450,251
|
|
20240816,111900,1539741500,24500,24500,24500,24450,106
|
|
20240816,111800,1537145650,24500,24450,24500,24450,735
|
|
20240816,111700,1519168900,24450,24450,24450,24450,582
|
|
20240816,111600,1504939000,24450,24450,24450,24450,130
|
|
20240816,111500,1501760500,24450,24450,24450,24400,502
|
|
20240816,111400,1489505150,24400,24450,24450,24400,309
|
|
20240816,111300,1481957400,24450,24450,24450,24400,278
|
|
20240816,111200,1475170950,24450,24450,24450,24450,20
|
|
20240816,111100,1474681950,24400,24450,24450,24400,272
|
|
20240816,111000,1468033750,24450,24400,24450,24400,181
|
|
20240816,110900,1463608350,24450,24400,24450,24400,349
|
|
20240816,110800,1455089650,24400,24400,24400,24350,230
|
|
20240816,110700,1449480200,24400,24400,24400,24400,102
|
|
20240816,110600,1446991400,24350,24400,24450,24350,232
|
|
20240816,110500,1441338550,24400,24450,24450,24400,211
|
|
20240816,110400,1436189050,24400,24400,24400,24400,98
|
|
20240816,110300,1433797850,24400,24400,24450,24400,475
|
|
20240816,110200,1422207150,24450,24400,24450,24350,69
|
|
20240816,110100,1420522550,24400,24400,24400,24400,260
|
|
20240816,110000,1414178550,24400,24400,24450,24400,311
|
|
20240816,105900,1406589750,24400,24350,24400,24350,158
|
|
20240816,105800,1402738100,24350,24350,24350,24350,259
|
|
20240816,105700,1396431450,24350,24350,24400,24350,152
|
|
20240816,105600,1392728650,24350,24350,24350,24350,73
|
|
20240816,105500,1390951100,24350,24350,24350,24350,254
|
|
20240816,105400,1384766200,24350,24400,24400,24350,299
|
|
20240816,105300,1377482800,24400,24350,24400,24350,151
|
|
20240816,105200,1373801750,24350,24350,24350,24350,231
|
|
20240816,105100,1368176900,24350,24500,24500,24350,1137
|
|
20240816,105000,1340337350,24550,24500,24550,24500,885
|
|
20240816,104900,1318618900,24500,24500,24550,24500,1246
|
|
20240816,104800,1288088850,24450,24300,24600,24300,9205
|
|
20240816,104700,1063570000,24250,24250,24250,24250,1593
|
|
20240816,104600,1024939750,24200,24200,24250,24200,393
|
|
20240816,104500,1015420600,24250,24250,24250,24200,131
|
|
20240816,104400,1012244450,24250,24250,24250,24250,77
|
|
20240816,104300,1010377200,24250,24200,24250,24200,401
|
|
20240816,104200,1000662500,24250,24250,24250,24200,272
|
|
20240816,104100,994067100,24250,24250,24250,24200,32
|
|
20240816,104000,993291700,24250,24250,24250,24250,271
|
|
20240816,103900,986719950,24250,24250,24250,24250,94
|
|
20240816,103800,984440450,24250,24250,24250,24200,46
|
|
20240816,103700,983326250,24250,24250,24250,24250,227
|
|
20240816,103600,977821500,24250,24250,24250,24250,104
|
|
20240816,103500,975299500,24200,24250,24250,24200,63
|
|
20240816,103400,973772900,24200,24200,24250,24200,346
|
|
20240816,103300,965391050,24200,24200,24200,24200,136
|
|
20240816,103200,962099850,24200,24200,24200,24150,320
|
|
20240816,103100,954368750,24200,24250,24250,24200,631
|
|
20240816,103000,939087200,24250,24250,24250,24200,709
|
|
20240816,102900,921894100,24200,24200,24200,24200,2787
|
|
20240816,102800,854448700,24150,24150,24150,24150,324
|
|
20240816,102700,846624100,24150,24150,24150,24150,328
|
|
20240816,102600,838702900,24200,24150,24200,24150,1248
|
|
20240816,102500,808558500,24150,24150,24150,24150,195
|
|
20240816,102400,803849250,24150,24150,24150,24150,120
|
|
20240816,102300,800951250,24150,24100,24150,24100,316
|
|
20240816,102200,793334950,24150,24150,24150,24100,180
|
|
20240816,102100,788988100,24150,24100,24150,24050,1818
|
|
20240816,102000,745199350,24100,24050,24100,24050,904
|
|
20240816,101900,723451050,24050,24000,24050,24000,782
|
|
20240816,101800,704674500,24000,24050,24050,24000,609
|
|
20240816,101700,690055500,24000,24050,24050,24000,83
|
|
20240816,101600,688061450,24050,23950,24050,23950,526
|
|
20240816,101500,675436650,23950,23950,23950,23950,585
|
|
20240816,101400,661425900,23950,23950,23950,23950,159
|
|
20240816,101300,657617850,23950,24000,24000,23950,110
|
|
20240816,101200,654982950,24000,24000,24000,24000,70
|
|
20240816,101100,653302950,24000,24000,24000,24000,47
|
|
20240816,101000,652174950,23950,23950,24000,23950,154
|
|
20240816,100900,648484750,24000,24000,24050,24000,78
|
|
20240816,100800,646612350,24000,24000,24000,24000,72
|
|
20240816,100700,644884350,24000,24000,24000,24000,29
|
|
20240816,100600,644188350,24000,24000,24000,23950,145
|
|
20240816,100500,640708450,24000,24050,24050,24000,378
|
|
20240816,100400,631632000,24050,24050,24050,24050,14
|
|
20240816,100300,631295300,24050,24150,24150,24050,710
|
|
20240816,100200,614203650,24150,24150,24150,24100,54
|
|
20240816,100100,612899600,24150,24100,24150,24100,864
|
|
20240816,100000,592075500,24100,24050,24100,24050,58
|
|
20240816,095900,590678200,24100,24100,24100,24100,86
|
|
20240816,095800,588605600,24100,24150,24150,24100,206
|
|
20240816,095700,583640700,24150,24100,24150,24050,391
|
|
20240816,095600,574225250,24150,24100,24150,24100,83
|
|
20240816,095500,572224650,24100,24100,24100,24100,20
|
|
20240816,095400,571742650,24100,24150,24150,24050,194
|
|
20240816,095300,567068400,24150,24150,24150,24150,80
|
|
20240816,095200,565136400,24150,24150,24150,24150,1143
|
|
20240816,095100,537532950,24150,24150,24150,24150,203
|
|
20240816,095000,532630500,24150,24100,24150,24050,168
|
|
20240816,094900,528578700,24100,24050,24100,24050,95
|
|
20240816,094800,526289450,24100,24100,24100,24100,82
|
|
20240816,094700,524313250,24100,24100,24100,24100,14
|
|
20240816,094600,523975850,24050,24100,24100,24050,202
|
|
20240816,094500,519116200,24100,24100,24100,24100,81
|
|
20240816,094400,517164100,24100,24100,24100,24100,61
|
|
20240816,094300,515694000,24100,24100,24100,24100,77
|
|
20240816,094200,513838300,24100,24100,24100,24000,269
|
|
20240816,094100,507366550,24100,24050,24100,24050,141
|
|
20240816,094000,503971550,24050,24000,24050,24000,56
|
|
20240816,093900,502625400,24000,24050,24100,24000,179
|
|
20240816,093800,498318500,24100,24100,24100,24050,629
|
|
20240816,093700,483167700,24100,24000,24100,24000,124
|
|
20240816,093600,480189200,24100,23950,24100,23950,564
|
|
20240816,093500,466641950,24000,24100,24100,24000,340
|
|
20240816,093400,458469800,24100,24050,24100,23950,541
|
|
20240816,093300,445491050,24150,24200,24200,24100,390
|
|
20240816,093200,436070250,24150,24100,24150,24100,796
|
|
20240816,093100,416851100,24100,24150,24150,24100,238
|
|
20240816,093000,411113050,24150,24050,24150,24050,49
|
|
20240816,092900,409930300,24100,24100,24100,24100,397
|
|
20240816,092800,400362600,24100,24000,24100,24000,312
|
|
20240816,092700,392846750,24100,24000,24100,23950,980
|
|
20240816,092600,369325550,23950,24050,24050,23950,1100
|
|
20240816,092500,342905050,24050,24100,24100,24000,1133
|
|
20240816,092400,315649200,24100,23950,24100,23950,780
|
|
20240816,092300,296923500,23950,23950,23950,23950,147
|
|
20240816,092200,293402850,23950,23850,23950,23800,891
|
|
20240816,092100,272119050,23850,23850,23850,23800,253
|
|
20240816,092000,266091250,23850,23850,23850,23800,257
|
|
20240816,091900,259961950,23850,23700,23850,23650,347
|
|
20240816,091800,251726150,23650,23750,23750,23650,131
|
|
20240816,091700,248619850,23750,23750,23750,23700,360
|
|
20240816,091600,240077650,23800,23750,23800,23750,323
|
|
20240816,091500,232402500,23750,23650,23750,23600,354
|
|
20240816,091400,224026000,23650,23600,23650,23550,290
|
|
20240816,091300,217177050,23550,23650,23650,23550,560
|
|
20240816,091200,203959450,23650,23700,23700,23600,837
|
|
20240816,091100,184140500,23700,23550,23700,23550,437
|
|
20240816,091000,173827750,23600,23400,23650,23400,622
|
|
20240816,090900,159236500,23400,23400,23400,23350,199
|
|
20240816,090800,154582400,23400,23300,23500,23100,1564
|
|
20240816,090700,118202600,23300,23350,23350,23300,324
|
|
20240816,090600,110650500,23350,23400,23400,23300,241
|
|
20240816,090500,105032550,23350,23350,23350,23300,538
|
|
20240816,090400,92480800,23350,23500,23500,23350,769
|
|
20240816,090300,74460300,23500,23550,23550,23500,1032
|
|
20240816,090200,50190950,23550,23500,23550,23500,298
|
|
20240816,090100,43186900,23550,23750,23750,23550,968
|
|
20240816,090000,20294100,23800,23900,23900,23700,852
|