583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184000,2906266700,23350,23350,23350,23350,479
|
|
20240819,183900,2906266700,23350,23350,23350,23350,0
|
|
20240819,183800,2906266700,23350,23350,23350,23350,0
|
|
20240819,183700,2906266700,23350,23350,23350,23350,0
|
|
20240819,183600,2906266700,23350,23350,23350,23350,0
|
|
20240819,183500,2906266700,23350,23350,23350,23350,0
|
|
20240819,183400,2906266700,23350,23350,23350,23350,0
|
|
20240819,183300,2906266700,23350,23350,23350,23350,0
|
|
20240819,183200,2906266700,23350,23350,23350,23350,0
|
|
20240819,183100,2906266700,23350,23350,23350,23350,0
|
|
20240819,183000,2906266700,23350,23350,23350,23350,0
|
|
20240819,182900,2906266700,23350,23350,23350,23350,0
|
|
20240819,182800,2906266700,23350,23350,23350,23350,0
|
|
20240819,182700,2906266700,23350,23350,23350,23350,0
|
|
20240819,182600,2906266700,23350,23350,23350,23350,0
|
|
20240819,182500,2906266700,23350,23350,23350,23350,0
|
|
20240819,182400,2906266700,23350,23350,23350,23350,0
|
|
20240819,182300,2906266700,23350,23350,23350,23350,0
|
|
20240819,182200,2906266700,23350,23350,23350,23350,0
|
|
20240819,182100,2906266700,23350,23350,23350,23350,0
|
|
20240819,182000,2906266700,23350,23350,23350,23350,0
|
|
20240819,181900,2906266700,23350,23350,23350,23350,0
|
|
20240819,181800,2906266700,23350,23350,23350,23350,0
|
|
20240819,181700,2906266700,23350,23350,23350,23350,0
|
|
20240819,181600,2906266700,23350,23350,23350,23350,0
|
|
20240819,181500,2906266700,23350,23350,23350,23350,0
|
|
20240819,181400,2906266700,23350,23350,23350,23350,0
|
|
20240819,181300,2906266700,23350,23350,23350,23350,0
|
|
20240819,181200,2906266700,23350,23350,23350,23350,0
|
|
20240819,181100,2906266700,23350,23350,23350,23350,0
|
|
20240819,181000,2906266700,23350,23350,23350,23350,479
|
|
20240819,180900,2906266700,23350,23350,23350,23350,0
|
|
20240819,180800,2906266700,23350,23350,23350,23350,0
|
|
20240819,180700,2906266700,23350,23350,23350,23350,0
|
|
20240819,180600,2906266700,23350,23350,23350,23350,0
|
|
20240819,180500,2906266700,23350,23350,23350,23350,0
|
|
20240819,180400,2906266700,23350,23350,23350,23350,0
|
|
20240819,180300,2906266700,23350,23350,23350,23350,0
|
|
20240819,180200,2906266700,23350,23350,23350,23350,0
|
|
20240819,180100,2906266700,23350,23350,23350,23350,0
|
|
20240819,180000,2906266700,23350,23350,23350,23350,0
|
|
20240819,175900,2906266700,23350,23350,23350,23350,0
|
|
20240819,175800,2906266700,23350,23350,23350,23350,0
|
|
20240819,175700,2906266700,23350,23350,23350,23350,0
|
|
20240819,175600,2906266700,23350,23350,23350,23350,0
|
|
20240819,175500,2906266700,23350,23350,23350,23350,0
|
|
20240819,175400,2906266700,23350,23350,23350,23350,0
|
|
20240819,175300,2906266700,23350,23350,23350,23350,0
|
|
20240819,175200,2906266700,23350,23350,23350,23350,0
|
|
20240819,175100,2906266700,23350,23350,23350,23350,0
|
|
20240819,175000,2906266700,23350,23350,23350,23350,0
|
|
20240819,174900,2906266700,23350,23350,23350,23350,0
|
|
20240819,174800,2906266700,23350,23350,23350,23350,0
|
|
20240819,174700,2906266700,23350,23350,23350,23350,0
|
|
20240819,174600,2906266700,23350,23350,23350,23350,0
|
|
20240819,174500,2906266700,23350,23350,23350,23350,0
|
|
20240819,174400,2906266700,23350,23350,23350,23350,0
|
|
20240819,174300,2906266700,23350,23350,23350,23350,0
|
|
20240819,174200,2906266700,23350,23350,23350,23350,0
|
|
20240819,174100,2906266700,23350,23350,23350,23350,0
|
|
20240819,174000,2906266700,23350,23350,23350,23350,479
|
|
20240819,173900,2906266700,23350,23350,23350,23350,0
|
|
20240819,173800,2906266700,23350,23350,23350,23350,0
|
|
20240819,173700,2906266700,23350,23350,23350,23350,0
|
|
20240819,173600,2906266700,23350,23350,23350,23350,0
|
|
20240819,173500,2906266700,23350,23350,23350,23350,0
|
|
20240819,173400,2906266700,23350,23350,23350,23350,0
|
|
20240819,173300,2906266700,23350,23350,23350,23350,0
|
|
20240819,173200,2906266700,23350,23350,23350,23350,0
|
|
20240819,173100,2906266700,23350,23350,23350,23350,0
|
|
20240819,173000,2906266700,23350,23350,23350,23350,0
|
|
20240819,172900,2906266700,23350,23350,23350,23350,0
|
|
20240819,172800,2906266700,23350,23350,23350,23350,0
|
|
20240819,172700,2906266700,23350,23350,23350,23350,0
|
|
20240819,172600,2906266700,23350,23350,23350,23350,0
|
|
20240819,172500,2906266700,23350,23350,23350,23350,0
|
|
20240819,172400,2906266700,23350,23350,23350,23350,0
|
|
20240819,172300,2906266700,23350,23350,23350,23350,0
|
|
20240819,172200,2906266700,23350,23350,23350,23350,0
|
|
20240819,172100,2906266700,23350,23350,23350,23350,0
|
|
20240819,172000,2906266700,23350,23350,23350,23350,0
|
|
20240819,171900,2906266700,23350,23350,23350,23350,0
|
|
20240819,171800,2906266700,23350,23350,23350,23350,0
|
|
20240819,171700,2906266700,23350,23350,23350,23350,0
|
|
20240819,171600,2906266700,23350,23350,23350,23350,0
|
|
20240819,171500,2906266700,23350,23350,23350,23350,0
|
|
20240819,171400,2906266700,23350,23350,23350,23350,0
|
|
20240819,171300,2906266700,23350,23350,23350,23350,0
|
|
20240819,171200,2906266700,23350,23350,23350,23350,0
|
|
20240819,171100,2906266700,23350,23350,23350,23350,0
|
|
20240819,171000,2906266700,23350,23350,23350,23350,479
|
|
20240819,170900,2906266700,23350,23350,23350,23350,0
|
|
20240819,170800,2906266700,23350,23350,23350,23350,0
|
|
20240819,170700,2906266700,23350,23350,23350,23350,0
|
|
20240819,170600,2906266700,23350,23350,23350,23350,0
|
|
20240819,170500,2906266700,23350,23350,23350,23350,0
|
|
20240819,170400,2906266700,23350,23350,23350,23350,0
|
|
20240819,170300,2906266700,23350,23350,23350,23350,0
|
|
20240819,170200,2906266700,23350,23350,23350,23350,0
|
|
20240819,170100,2906266700,23350,23350,23350,23350,0
|
|
20240819,170000,2906266700,23350,23350,23350,23350,0
|
|
20240819,165900,2906266700,23350,23350,23350,23350,0
|
|
20240819,165800,2906266700,23350,23350,23350,23350,0
|
|
20240819,165700,2906266700,23350,23350,23350,23350,0
|
|
20240819,165600,2906266700,23350,23350,23350,23350,0
|
|
20240819,165500,2906266700,23350,23350,23350,23350,0
|
|
20240819,165400,2906266700,23350,23350,23350,23350,0
|
|
20240819,165300,2906266700,23350,23350,23350,23350,0
|
|
20240819,165200,2906266700,23350,23350,23350,23350,0
|
|
20240819,165100,2906266700,23350,23350,23350,23350,0
|
|
20240819,165000,2906266700,23350,23350,23350,23350,0
|
|
20240819,164900,2906266700,23350,23350,23350,23350,0
|
|
20240819,164800,2906266700,23350,23350,23350,23350,0
|
|
20240819,164700,2906266700,23350,23350,23350,23350,0
|
|
20240819,164600,2906266700,23350,23350,23350,23350,0
|
|
20240819,164500,2906266700,23350,23350,23350,23350,0
|
|
20240819,164400,2906266700,23350,23350,23350,23350,0
|
|
20240819,164300,2906266700,23350,23350,23350,23350,0
|
|
20240819,164200,2906266700,23350,23350,23350,23350,0
|
|
20240819,164100,2906266700,23350,23350,23350,23350,0
|
|
20240819,164000,2906266700,23350,23350,23350,23350,479
|
|
20240819,163900,2906266700,23350,23350,23350,23350,0
|
|
20240819,163800,2906266700,23350,23350,23350,23350,0
|
|
20240819,163700,2906266700,23350,23350,23350,23350,0
|
|
20240819,163600,2906266700,23350,23350,23350,23350,0
|
|
20240819,163500,2906266700,23350,23350,23350,23350,0
|
|
20240819,163400,2906266700,23350,23350,23350,23350,0
|
|
20240819,163300,2906266700,23350,23350,23350,23350,0
|
|
20240819,163200,2906266700,23350,23350,23350,23350,0
|
|
20240819,163100,2906266700,23350,23350,23350,23350,0
|
|
20240819,163000,2906266700,23350,23350,23350,23350,0
|
|
20240819,162900,2906266700,23350,23350,23350,23350,0
|
|
20240819,162800,2906266700,23350,23350,23350,23350,0
|
|
20240819,162700,2906266700,23350,23350,23350,23350,0
|
|
20240819,162600,2906266700,23350,23350,23350,23350,0
|
|
20240819,162500,2906266700,23350,23350,23350,23350,0
|
|
20240819,162400,2906266700,23350,23350,23350,23350,0
|
|
20240819,162300,2906266700,23350,23350,23350,23350,0
|
|
20240819,162200,2906266700,23350,23350,23350,23350,0
|
|
20240819,162100,2906266700,23350,23350,23350,23350,0
|
|
20240819,162000,2906266700,23350,23350,23350,23350,0
|
|
20240819,161900,2906266700,23350,23350,23350,23350,0
|
|
20240819,161800,2906266700,23350,23350,23350,23350,0
|
|
20240819,161700,2906266700,23350,23350,23350,23350,0
|
|
20240819,161600,2906266700,23350,23350,23350,23350,0
|
|
20240819,161500,2906266700,23350,23350,23350,23350,0
|
|
20240819,161400,2906266700,23350,23350,23350,23350,0
|
|
20240819,161300,2906266700,23350,23350,23350,23350,0
|
|
20240819,161200,2906266700,23350,23350,23350,23350,0
|
|
20240819,161100,2906266700,23350,23350,23350,23350,0
|
|
20240819,161000,2906266700,23350,23350,23350,23350,479
|
|
20240819,160900,2906266700,23350,23350,23350,23350,0
|
|
20240819,160800,2906266700,23350,23350,23350,23350,0
|
|
20240819,160700,2906266700,23350,23350,23350,23350,0
|
|
20240819,160600,2906266700,23350,23350,23350,23350,0
|
|
20240819,160500,2906266700,23350,23350,23350,23350,0
|
|
20240819,160400,2906266700,23350,23350,23350,23350,0
|
|
20240819,160300,2906266700,23350,23350,23350,23350,0
|
|
20240819,160200,2906266700,23350,23350,23350,23350,0
|
|
20240819,160100,2906266700,23350,23350,23350,23350,0
|
|
20240819,160000,2906266700,23350,23350,23350,23350,0
|
|
20240819,155900,2906266700,23350,23350,23350,23350,0
|
|
20240819,155800,2906266700,23350,23350,23350,23350,0
|
|
20240819,155700,2906266700,23350,23350,23350,23350,0
|
|
20240819,155600,2906266700,23350,23350,23350,23350,0
|
|
20240819,155500,2906266700,23350,23350,23350,23350,0
|
|
20240819,155400,2906266700,23350,23350,23350,23350,0
|
|
20240819,155300,2906266700,23350,23350,23350,23350,0
|
|
20240819,155200,2906266700,23350,23350,23350,23350,0
|
|
20240819,155100,2906266700,23350,23350,23350,23350,0
|
|
20240819,155000,2906266700,23350,23350,23350,23350,0
|
|
20240819,154900,2906266700,23350,23350,23350,23350,0
|
|
20240819,154800,2906266700,23350,23350,23350,23350,0
|
|
20240819,154700,2906266700,23350,23350,23350,23350,0
|
|
20240819,154600,2906266700,23350,23350,23350,23350,0
|
|
20240819,154500,2906266700,23350,23350,23350,23350,0
|
|
20240819,154400,2906266700,23350,23350,23350,23350,0
|
|
20240819,154300,2906266700,23350,23350,23350,23350,0
|
|
20240819,154200,2906266700,23350,23350,23350,23350,0
|
|
20240819,154100,2906266700,23350,23350,23350,23350,0
|
|
20240819,154000,2906266700,23350,23350,23350,23350,479
|
|
20240819,153900,2906266700,23350,23350,23350,23350,0
|
|
20240819,153800,2906266700,23350,23350,23350,23350,0
|
|
20240819,153700,2906266700,23350,23350,23350,23350,0
|
|
20240819,153600,2906266700,23350,23350,23350,23350,0
|
|
20240819,153500,2906266700,23350,23350,23350,23350,0
|
|
20240819,153400,2906266700,23350,23350,23350,23350,0
|
|
20240819,153300,2906266700,23350,23350,23350,23350,0
|
|
20240819,153200,2906266700,23350,23350,23350,23350,0
|
|
20240819,153100,2906266700,23350,23350,23350,23350,0
|
|
20240819,153000,2906266700,23350,23350,23350,23350,479
|
|
20240819,152900,2895082050,23250,23250,23250,23250,0
|
|
20240819,152800,2895082050,23250,23250,23250,23250,0
|
|
20240819,152700,2895082050,23250,23250,23250,23250,0
|
|
20240819,152600,2895082050,23250,23250,23250,23250,0
|
|
20240819,152500,2895082050,23250,23250,23250,23250,0
|
|
20240819,152400,2895082050,23250,23250,23250,23250,0
|
|
20240819,152300,2895082050,23250,23250,23250,23250,0
|
|
20240819,152200,2895082050,23250,23250,23250,23250,0
|
|
20240819,152100,2895082050,23250,23250,23250,23250,0
|
|
20240819,152000,2895082050,23250,23250,23250,23250,0
|
|
20240819,151900,2895082050,23250,23250,23300,23250,21
|
|
20240819,151800,2894593750,23350,23400,23400,23250,534
|
|
20240819,151700,2882158000,23400,23350,23400,23250,147
|
|
20240819,151600,2878729550,23400,23300,23400,23250,112
|
|
20240819,151500,2876119100,23400,23350,23400,23250,266
|
|
20240819,151400,2869908350,23400,23250,23400,23250,236
|
|
20240819,151300,2864410800,23300,23350,23350,23250,204
|
|
20240819,151200,2859654150,23350,23300,23350,23300,265
|
|
20240819,151100,2853469750,23350,23300,23400,23300,161
|
|
20240819,151000,2849714950,23300,23300,23350,23250,226
|
|
20240819,150900,2844442250,23250,23300,23350,23250,194
|
|
20240819,150800,2839918150,23350,23250,23350,23250,111
|
|
20240819,150700,2837331750,23350,23350,23350,23250,246
|
|
20240819,150600,2831597450,23250,23300,23350,23250,383
|
|
20240819,150500,2822677100,23350,23300,23400,23300,1323
|
|
20240819,150400,2791796700,23250,23300,23350,23250,580
|
|
20240819,150300,2778288400,23350,23350,23350,23300,174
|
|
20240819,150200,2774229650,23300,23350,23350,23250,333
|
|
20240819,150100,2766481050,23350,23300,23350,23250,357
|
|
20240819,150000,2758160800,23300,23300,23350,23250,707
|
|
20240819,145900,2741685250,23300,23300,23350,23300,263
|
|
20240819,145800,2735552700,23350,23300,23350,23300,187
|
|
20240819,145700,2731191700,23350,23300,23400,23300,414
|
|
20240819,145600,2721536250,23300,23350,23350,23300,188
|
|
20240819,145500,2717150250,23400,23350,23400,23300,571
|
|
20240819,145400,2703832500,23350,23350,23400,23300,292
|
|
20240819,145300,2697019100,23350,23400,23400,23350,235
|
|
20240819,145200,2691522700,23400,23400,23400,23350,831
|
|
20240819,145100,2672082800,23350,23350,23400,23300,275
|
|
20240819,145000,2665659300,23350,23400,23400,23300,347
|
|
20240819,144900,2657556900,23400,23350,23400,23350,245
|
|
20240819,144800,2651830600,23400,23350,23400,23350,292
|
|
20240819,144700,2645012150,23300,23350,23400,23300,703
|
|
20240819,144600,2628621850,23300,23400,23400,23300,302
|
|
20240819,144500,2621570450,23300,23350,23400,23300,420
|
|
20240819,144400,2611770050,23350,23300,23350,23300,296
|
|
20240819,144300,2604868100,23300,23300,23350,23250,694
|
|
20240819,144200,2588699250,23300,23300,23350,23300,450
|
|
20240819,144100,2578213000,23300,23300,23350,23300,342
|
|
20240819,144000,2570240250,23300,23300,23350,23300,1519
|
|
20240819,143900,2534809000,23300,23300,23400,23300,525
|
|
20240819,143800,2522570650,23300,23350,23400,23300,1081
|
|
20240819,143700,2497318450,23300,23400,23400,23300,827
|
|
20240819,143600,2478004150,23400,23400,23450,23400,542
|
|
20240819,143500,2465321200,23400,23400,23450,23400,1657
|
|
20240819,143400,2426543300,23400,23450,23500,23400,250
|
|
20240819,143300,2420680750,23500,23500,23500,23450,525
|
|
20240819,143200,2408364750,23500,23550,23550,23450,386
|
|
20240819,143100,2399305500,23500,23450,23600,23450,1176
|
|
20240819,143000,2371662050,23500,23550,23550,23400,1098
|
|
20240819,142900,2345902750,23550,23600,23650,23550,219
|
|
20240819,142800,2340740600,23650,23600,23650,23550,216
|
|
20240819,142700,2335648950,23550,23600,23600,23550,320
|
|
20240819,142600,2328107250,23600,23650,23650,23600,73
|
|
20240819,142500,2326382950,23600,23600,23600,23550,227
|
|
20240819,142400,2321034350,23600,23600,23600,23550,108
|
|
20240819,142300,2318487450,23600,23600,23650,23550,120
|
|
20240819,142200,2315655750,23550,23550,23600,23550,265
|
|
20240819,142100,2309407000,23600,23550,23600,23550,185
|
|
20240819,142000,2305043750,23600,23600,23600,23500,312
|
|
20240819,141900,2297693150,23600,23550,23600,23550,67
|
|
20240819,141800,2296114750,23550,23550,23550,23550,72
|
|
20240819,141700,2294419150,23550,23600,23650,23550,340
|
|
20240819,141600,2286407850,23600,23600,23600,23550,115
|
|
20240819,141500,2283698100,23600,23600,23600,23500,174
|
|
20240819,141400,2279601600,23650,23600,23650,23550,79
|
|
20240819,141300,2277736800,23600,23650,23700,23600,177
|
|
20240819,141200,2273558750,23700,23650,23700,23650,215
|
|
20240819,141100,2268473750,23650,23650,23650,23600,133
|
|
20240819,141000,2265330200,23650,23650,23650,23600,306
|
|
20240819,140900,2258104350,23700,23650,23700,23600,122
|
|
20240819,140800,2255220250,23650,23650,23650,23600,159
|
|
20240819,140700,2251464150,23600,23700,23700,23600,156
|
|
20240819,140600,2247770550,23700,23700,23700,23650,123
|
|
20240819,140500,2244858800,23700,23650,23700,23600,304
|
|
20240819,140400,2237676000,23600,23700,23700,23600,281
|
|
20240819,140300,2231031450,23750,23450,23750,23450,1835
|
|
20240819,140200,2187750600,23500,23450,23500,23400,158
|
|
20240819,140100,2184042450,23450,23400,23450,23400,140
|
|
20240819,140000,2180762800,23450,23450,23450,23400,270
|
|
20240819,135900,2174439350,23450,23450,23450,23400,95
|
|
20240819,135800,2172215900,23450,23450,23450,23400,119
|
|
20240819,135700,2169428150,23400,23450,23450,23400,207
|
|
20240819,135600,2164583700,23450,23450,23450,23400,56
|
|
20240819,135500,2163272900,23450,23450,23450,23400,234
|
|
20240819,135400,2157796350,23450,23450,23450,23400,51
|
|
20240819,135300,2156602300,23400,23450,23450,23400,114
|
|
20240819,135200,2153933950,23450,23450,23500,23400,1240
|
|
20240819,135100,2124865750,23500,23500,23500,23450,85
|
|
20240819,135000,2122871600,23500,23550,23550,23450,130
|
|
20240819,134900,2119818300,23550,23550,23550,23500,88
|
|
20240819,134800,2117750150,23500,23550,23550,23500,86
|
|
20240819,134700,2115728700,23550,23550,23550,23500,196
|
|
20240819,134600,2111122150,23500,23550,23550,23500,224
|
|
20240819,134500,2105857200,23550,23550,23550,23500,171
|
|
20240819,134400,2101838250,23500,23550,23550,23500,121
|
|
20240819,134300,2098993950,23550,23500,23550,23500,45
|
|
20240819,134200,2097936100,23550,23550,23600,23550,71
|
|
20240819,134100,2096264000,23500,23550,23600,23500,273
|
|
20240819,134000,2089835000,23600,23600,23600,23550,177
|
|
20240819,133900,2085666450,23600,23550,23600,23550,131
|
|
20240819,133800,2082580900,23600,23600,23600,23550,136
|
|
20240819,133700,2079375200,23650,23600,23650,23550,46
|
|
20240819,133600,2078291450,23600,23600,23600,23550,81
|
|
20240819,133500,2076383200,23550,23600,23600,23550,152
|
|
20240819,133400,2072803300,23550,23550,23550,23550,87
|
|
20240819,133300,2070754450,23550,23600,23600,23550,145
|
|
20240819,133200,2067339550,23600,23600,23600,23550,81
|
|
20240819,133100,2065431300,23550,23600,23600,23550,125
|
|
20240819,133000,2062487350,23550,23600,23650,23550,127
|
|
20240819,132900,2059493750,23650,23550,23650,23550,475
|
|
20240819,132800,2048285750,23500,23550,23550,23500,171
|
|
20240819,132700,2044262050,23600,23600,23600,23550,126
|
|
20240819,132600,2041293700,23600,23600,23600,23550,34
|
|
20240819,132500,2040492150,23550,23550,23600,23550,223
|
|
20240819,132400,2035239800,23600,23550,23600,23550,48
|
|
20240819,132300,2034108900,23550,23600,23600,23550,142
|
|
20240819,132200,2030764350,23650,23550,23650,23550,64
|
|
20240819,132100,2029256750,23550,23600,23600,23550,70
|
|
20240819,132000,2027608100,23600,23550,23600,23550,176
|
|
20240819,131900,2023462600,23550,23600,23600,23550,213
|
|
20240819,131800,2018446150,23600,23600,23600,23550,177
|
|
20240819,131700,2014276950,23600,23600,23600,23550,77
|
|
20240819,131600,2012463100,23600,23600,23600,23600,2
|
|
20240819,131500,2012415900,23650,23550,23650,23550,203
|
|
20240819,131400,2007630700,23600,23650,23650,23600,52
|
|
20240819,131300,2006402950,23650,23600,23650,23600,187
|
|
20240819,131200,2001988950,23600,23600,23650,23600,44
|
|
20240819,131100,2000950300,23600,23650,23650,23600,95
|
|
20240819,131000,1998707800,23650,23550,23650,23550,596
|
|
20240819,130900,1984645700,23600,23600,23600,23600,0
|
|
20240819,130800,1984645700,23600,23600,23600,23550,156
|
|
20240819,130700,1980966000,23650,23650,23650,23600,24
|
|
20240819,130600,1980399250,23600,23650,23650,23600,121
|
|
20240819,130500,1977542850,23650,23600,23650,23600,150
|
|
20240819,130400,1974002600,23600,23600,23600,23550,386
|
|
20240819,130300,1964896900,23600,23550,23600,23550,170
|
|
20240819,130200,1960892900,23600,23600,23600,23550,73
|
|
20240819,130100,1959173450,23600,23600,23600,23600,15
|
|
20240819,130000,1958819450,23550,23600,23650,23550,184
|
|
20240819,125900,1954482350,23600,23550,23650,23550,85
|
|
20240819,125800,1952477500,23600,23600,23650,23600,457
|
|
20240819,125700,1941692050,23550,23600,23600,23550,45
|
|
20240819,125600,1940631950,23550,23600,23600,23550,91
|
|
20240819,125500,1938488700,23550,23600,23600,23550,147
|
|
20240819,125400,1935026600,23550,23600,23600,23550,90
|
|
20240819,125300,1932906200,23600,23600,23600,23550,156
|
|
20240819,125200,1929231750,23600,23600,23650,23600,46
|
|
20240819,125100,1928145650,23650,23550,23650,23550,372
|
|
20240819,125000,1919369650,23600,23600,23600,23550,124
|
|
20240819,124900,1916448450,23550,23600,23600,23550,210
|
|
20240819,124800,1911502800,23550,23600,23600,23550,138
|
|
20240819,124700,1908252550,23550,23600,23600,23550,227
|
|
20240819,124600,1902905900,23600,23550,23600,23550,235
|
|
20240819,124500,1897361800,23550,23550,23600,23550,224
|
|
20240819,124400,1892085900,23600,23550,23600,23550,135
|
|
20240819,124300,1888906300,23600,23600,23600,23550,186
|
|
20240819,124200,1884525250,23600,23600,23600,23550,48
|
|
20240819,124100,1883394350,23550,23600,23600,23550,78
|
|
20240819,124000,1881557000,23600,23600,23650,23600,176
|
|
20240819,123900,1877402800,23600,23650,23650,23600,82
|
|
20240819,123800,1875466850,23650,23600,23650,23600,263
|
|
20240819,123700,1869259200,23600,23550,23600,23550,87
|
|
20240819,123600,1867210200,23600,23600,23650,23600,35
|
|
20240819,123500,1866383450,23600,23600,23600,23600,172
|
|
20240819,123400,1862324250,23600,23600,23650,23600,154
|
|
20240819,123300,1858689650,23600,23600,23600,23550,428
|
|
20240819,123200,1848594950,23600,23550,23600,23550,114
|
|
20240819,123100,1845910050,23600,23600,23600,23600,16
|
|
20240819,123000,1845532450,23550,23550,23600,23500,218
|
|
20240819,122900,1840398600,23550,23600,23600,23550,35
|
|
20240819,122800,1839573900,23550,23550,23600,23550,162
|
|
20240819,122700,1835758300,23600,23550,23600,23550,57
|
|
20240819,122600,1834415000,23550,23500,23600,23500,252
|
|
20240819,122500,1828485150,23500,23550,23550,23500,160
|
|
20240819,122400,1824723250,23550,23550,23600,23550,78
|
|
20240819,122300,1822885950,23500,23550,23550,23500,147
|
|
20240819,122200,1819429350,23550,23550,23550,23500,335
|
|
20240819,122100,1811543450,23500,23500,23550,23500,85
|
|
20240819,122000,1809545250,23500,23500,23550,23500,178
|
|
20240819,121900,1805362050,23550,23550,23550,23500,55
|
|
20240819,121800,1804068700,23500,23500,23500,23500,191
|
|
20240819,121700,1799580200,23500,23550,23550,23500,66
|
|
20240819,121600,1798027900,23550,23500,23550,23500,117
|
|
20240819,121500,1795277800,23500,23450,23500,23450,482
|
|
20240819,121400,1783960400,23500,23450,23500,23450,29
|
|
20240819,121300,1783279800,23500,23500,23500,23450,152
|
|
20240819,121200,1779714900,23500,23500,23500,23500,19
|
|
20240819,121100,1779268400,23500,23500,23500,23500,263
|
|
20240819,121000,1773087900,23550,23500,23550,23500,25
|
|
20240819,120900,1772500250,23450,23500,23550,23450,107
|
|
20240819,120800,1769987550,23500,23450,23500,23450,417
|
|
20240819,120700,1760195200,23500,23500,23500,23450,84
|
|
20240819,120600,1758224600,23500,23450,23500,23450,325
|
|
20240819,120500,1750603250,23500,23500,23550,23500,106
|
|
20240819,120400,1748108300,23500,23450,23500,23450,41
|
|
20240819,120300,1747146700,23450,23550,23550,23450,174
|
|
20240819,120200,1743060250,23450,23550,23550,23450,58
|
|
20240819,120100,1741698000,23500,23500,23500,23500,298
|
|
20240819,120000,1734695000,23550,23550,23550,23500,46
|
|
20240819,115900,1733613750,23500,23500,23550,23500,88
|
|
20240819,115800,1731545600,23500,23500,23550,23500,230
|
|
20240819,115700,1726139600,23550,23500,23550,23500,357
|
|
20240819,115600,1717750000,23450,23500,23500,23450,263
|
|
20240819,115500,1711582500,23500,23500,23500,23450,34
|
|
20240819,115400,1710784400,23500,23500,23500,23450,48
|
|
20240819,115300,1709658350,23500,23550,23550,23450,205
|
|
20240819,115200,1704847650,23450,23500,23500,23450,121
|
|
20240819,115100,1702009450,23500,23450,23500,23450,232
|
|
20240819,115000,1696563500,23450,23500,23500,23450,310
|
|
20240819,114900,1689291500,23500,23500,23500,23450,283
|
|
20240819,114800,1682643100,23500,23500,23500,23450,207
|
|
20240819,114700,1677788100,23450,23400,23450,23400,147
|
|
20240819,114600,1674347300,23450,23550,23550,23450,784
|
|
20240819,114500,1655933100,23500,23550,23550,23500,585
|
|
20240819,114400,1642179750,23550,23450,23550,23450,1523
|
|
20240819,114300,1606420950,23450,23550,23550,23450,2973
|
|
20240819,114200,1536551350,23600,23550,23600,23550,74
|
|
20240819,114100,1534808450,23600,23600,23600,23550,1428
|
|
20240819,114000,1501114800,23600,23650,23650,23600,70
|
|
20240819,113900,1499462650,23600,23650,23650,23600,143
|
|
20240819,113800,1496086900,23650,23650,23650,23600,117
|
|
20240819,113700,1493325100,23650,23650,23650,23600,133
|
|
20240819,113600,1490184950,23650,23650,23650,23600,150
|
|
20240819,113500,1486643550,23600,23600,23650,23600,156
|
|
20240819,113400,1482960000,23650,23650,23650,23650,18
|
|
20240819,113300,1482534300,23600,23650,23650,23600,212
|
|
20240819,113200,1477531000,23650,23600,23650,23600,26
|
|
20240819,113100,1476916950,23600,23600,23650,23600,490
|
|
20240819,113000,1465352700,23650,23650,23650,23650,36
|
|
20240819,112900,1464501300,23700,23650,23700,23650,177
|
|
20240819,112800,1460314750,23650,23700,23700,23650,162
|
|
20240819,112700,1456483400,23700,23700,23700,23700,13
|
|
20240819,112600,1456175300,23650,23650,23700,23650,143
|
|
20240819,112500,1452793250,23700,23700,23750,23700,69
|
|
20240819,112400,1451157900,23700,23700,23700,23650,332
|
|
20240819,112300,1443291450,23650,23700,23700,23650,758
|
|
20240819,112200,1425364250,23650,23650,23700,23650,59
|
|
20240819,112100,1423968750,23650,23750,23750,23650,319
|
|
20240819,112000,1416402900,23600,23700,23700,23600,565
|
|
20240819,111900,1403038050,23700,23700,23900,23650,503
|
|
20240819,111800,1391106200,23650,23650,23650,23600,716
|
|
20240819,111700,1374178000,23600,23600,23600,23600,18
|
|
20240819,111600,1373753200,23650,23700,23700,23650,221
|
|
20240819,111500,1368526050,23700,23700,23700,23700,1
|
|
20240819,111400,1368502350,23600,23700,23700,23600,171
|
|
20240819,111300,1364458900,23650,23650,23700,23650,131
|
|
20240819,111200,1361360250,23650,23700,23700,23650,42
|
|
20240819,111100,1360366800,23700,23650,23700,23650,285
|
|
20240819,111000,1353619450,23700,23700,23700,23700,18
|
|
20240819,110900,1353192850,23650,23700,23700,23650,350
|
|
20240819,110800,1344901600,23650,23750,23750,23650,244
|
|
20240819,110700,1339129200,23650,23650,23650,23650,183
|
|
20240819,110600,1334801250,23700,23700,23750,23700,182
|
|
20240819,110500,1330487300,23750,23750,23750,23700,60
|
|
20240819,110400,1329065100,23750,23800,23800,23750,43
|
|
20240819,110300,1328043400,23700,23700,23800,23700,266
|
|
20240819,110200,1321736350,23750,23700,23750,23700,53
|
|
20240819,110100,1320480100,23700,23700,23750,23650,321
|
|
20240819,110000,1312877600,23700,23700,23700,23700,3
|
|
20240819,105900,1312806500,23650,23650,23700,23650,173
|
|
20240819,105800,1308714650,23650,23650,23700,23650,148
|
|
20240819,105700,1305213150,23650,23750,23750,23650,117
|
|
20240819,105600,1302441650,23700,23750,23750,23700,193
|
|
20240819,105500,1297863100,23700,23700,23750,23700,174
|
|
20240819,105400,1293738950,23750,23700,23750,23700,132
|
|
20240819,105300,1290610100,23700,23700,23750,23700,383
|
|
20240819,105200,1281530300,23650,23650,23700,23650,195
|
|
20240819,105100,1276918000,23650,23700,23700,23650,140
|
|
20240819,105000,1273604700,23700,23650,23700,23650,82
|
|
20240819,104900,1271664600,23650,23650,23650,23650,83
|
|
20240819,104800,1269701650,23700,23650,23700,23650,51
|
|
20240819,104700,1268495300,23650,23650,23700,23650,227
|
|
20240819,104600,1263126150,23650,23650,23700,23650,73
|
|
20240819,104500,1261399500,23650,23700,23700,23650,80
|
|
20240819,104400,1259507100,23650,23650,23650,23650,188
|
|
20240819,104300,1255060900,23700,23700,23700,23650,52
|
|
20240819,104200,1253830300,23650,23650,23650,23650,124
|
|
20240819,104100,1250897700,23700,23700,23700,23700,5
|
|
20240819,104000,1250779200,23700,23750,23750,23650,63
|
|
20240819,103900,1249287550,23700,23700,23700,23700,51
|
|
20240819,103800,1248078850,23650,23600,23700,23600,661
|
|
20240819,103700,1232438650,23600,23600,23600,23600,99
|
|
20240819,103600,1230102250,23600,23650,23650,23600,192
|
|
20240819,103500,1225570300,23600,23600,23600,23600,83
|
|
20240819,103400,1223611500,23650,23700,23700,23650,88
|
|
20240819,103300,1221530000,23650,23600,23650,23600,317
|
|
20240819,103200,1214034900,23600,23600,23600,23600,186
|
|
20240819,103100,1209645300,23600,23600,23600,23550,215
|
|
20240819,103000,1204579600,23600,23600,23600,23550,1664
|
|
20240819,102900,1165373300,23600,23650,23650,23600,383
|
|
20240819,102800,1156333600,23600,23650,23650,23600,127
|
|
20240819,102700,1153334350,23650,23650,23750,23650,899
|
|
20240819,102600,1132068150,23650,23700,23750,23650,35
|
|
20240819,102500,1131238700,23700,23700,23700,23700,217
|
|
20240819,102400,1126095800,23750,23750,23750,23700,192
|
|
20240819,102300,1121535850,23750,23850,23850,23750,2323
|
|
20240819,102200,1066204800,23850,23900,23900,23850,31
|
|
20240819,102100,1065464850,23900,23800,23900,23800,145
|
|
20240819,102000,1062011850,23850,23850,23850,23850,57
|
|
20240819,101900,1060652400,23850,23850,23900,23850,1027
|
|
20240819,101800,1036157700,23850,23850,23850,23850,233
|
|
20240819,101700,1030600650,23850,23900,23900,23850,234
|
|
20240819,101600,1025019050,23850,23850,23850,23850,17
|
|
20240819,101500,1024613600,23850,23900,23900,23850,727
|
|
20240819,101400,1007240250,23900,23850,23900,23850,63
|
|
20240819,101300,1005737150,23850,23850,23900,23800,163
|
|
20240819,101200,1001849950,23850,23800,23850,23800,91
|
|
20240819,101100,999683400,23800,23850,23850,23800,92
|
|
20240819,101000,997493700,23850,23850,23850,23800,59
|
|
20240819,100900,996088500,23800,23900,23900,23800,76
|
|
20240819,100800,994279200,23850,23850,23900,23850,209
|
|
20240819,100700,989291500,23900,23850,23900,23850,87
|
|
20240819,100600,987215000,23800,23800,23850,23800,131
|
|
20240819,100500,984096850,23800,23800,23850,23800,291
|
|
20240819,100400,977170000,23850,23850,23850,23800,83
|
|
20240819,100300,975193350,23850,23750,23850,23750,47
|
|
20240819,100200,974073800,23750,23650,23800,23650,593
|
|
20240819,100100,960004500,23600,23650,23650,23600,135
|
|
20240819,100000,956815050,23650,23650,23700,23650,542
|
|
20240819,095900,943993050,23650,23650,23700,23650,149
|
|
20240819,095800,940469100,23650,23650,23700,23600,278
|
|
20240819,095700,933895900,23650,23650,23700,23600,1193
|
|
20240819,095600,905704250,23650,23700,23750,23650,124
|
|
20240819,095500,902766650,23750,23750,23750,23650,1250
|
|
20240819,095400,873143600,23700,23750,23750,23700,91
|
|
20240819,095300,870983750,23750,23750,23750,23700,115
|
|
20240819,095200,868254150,23750,23800,23800,23750,706
|
|
20240819,095100,851486000,23800,23800,23850,23800,191
|
|
20240819,095000,846939400,23800,23800,23850,23800,232
|
|
20240819,094900,841417000,23800,23850,23850,23800,197
|
|
20240819,094800,836723900,23850,23800,23900,23800,821
|
|
20240819,094700,817125800,23800,23850,23850,23800,135
|
|
20240819,094600,813911550,23850,23800,23850,23800,120
|
|
20240819,094500,811051600,23800,23900,23900,23800,738
|
|
20240819,094400,793459350,23850,23800,23850,23800,140
|
|
20240819,094300,790126650,23800,23800,23800,23750,189
|
|
20240819,094200,785633250,23800,23850,23900,23800,190
|
|
20240819,094100,781102700,23850,23950,23950,23850,340
|
|
20240819,094000,772988400,23900,23900,23950,23900,230
|
|
20240819,093900,767491300,23900,23950,23950,23900,120
|
|
20240819,093800,764622650,23950,23950,23950,23900,81
|
|
20240819,093700,762683850,23900,23900,24000,23900,957
|
|
20240819,093600,739766150,23900,23850,23900,23800,356
|
|
20240819,093500,731275700,23850,23950,23950,23850,598
|
|
20240819,093400,716983400,23950,23950,23950,23900,246
|
|
20240819,093300,711093550,23950,24150,24150,23950,2684
|
|
20240819,093200,646655950,24100,24150,24150,24050,3401
|
|
20240819,093100,564609300,24200,24350,24350,24150,1220
|
|
20240819,093000,535049150,24350,24350,24350,24300,394
|
|
20240819,092900,525471500,24350,24300,24350,24300,133
|
|
20240819,092800,522233250,24300,24350,24350,24300,203
|
|
20240819,092700,517299850,24350,24250,24450,24250,782
|
|
20240819,092600,498244350,24250,24300,24300,24250,411
|
|
20240819,092500,488261600,24350,24350,24350,24350,122
|
|
20240819,092400,485290900,24400,24350,24500,24300,1207
|
|
20240819,092300,455819450,24300,24300,24300,24300,70
|
|
20240819,092200,454118450,24300,24350,24350,24300,348
|
|
20240819,092100,445654850,24300,24300,24450,24250,1244
|
|
20240819,092000,415349800,24300,24300,24350,24250,544
|
|
20240819,091900,402131550,24350,24250,24350,24250,178
|
|
20240819,091800,397810650,24300,24350,24450,24250,1181
|
|
20240819,091700,369028050,24300,24350,24350,24300,774
|
|
20240819,091600,350192750,24400,24400,24450,24400,132
|
|
20240819,091500,346971800,24450,24550,24550,24400,1120
|
|
20240819,091400,319633700,24550,24450,24600,24450,1119
|
|
20240819,091300,292178700,24400,24550,24550,24400,1168
|
|
20240819,091200,263592150,24550,24500,24600,24500,1886
|
|
20240819,091100,217284250,24500,24450,24550,24450,1001
|
|
20240819,091000,192769400,24450,24450,24500,24450,550
|
|
20240819,090900,179317550,24450,24250,24450,24200,2001
|
|
20240819,090800,130594450,24200,24250,24250,24200,85
|
|
20240819,090700,128535650,24250,24250,24250,24200,422
|
|
20240819,090600,118312150,24300,24300,24350,24300,455
|
|
20240819,090500,107251200,24250,24300,24300,24250,435
|
|
20240819,090400,96692550,24300,24200,24300,24200,275
|
|
20240819,090300,90014850,24250,24250,24350,24200,582
|
|
20240819,090200,75892000,24250,24050,24250,23950,790
|
|
20240819,090100,56846150,24100,23950,24100,23950,866
|
|
20240819,090000,36046000,24000,23600,24050,23500,1522
|