583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184000,5585380300,22500,22500,22500,22500,2143
|
|
20240820,183900,5585380300,22500,22500,22500,22500,0
|
|
20240820,183800,5585380300,22500,22500,22500,22500,0
|
|
20240820,183700,5585380300,22500,22500,22500,22500,0
|
|
20240820,183600,5585380300,22500,22500,22500,22500,0
|
|
20240820,183500,5585380300,22500,22500,22500,22500,0
|
|
20240820,183400,5585380300,22500,22500,22500,22500,0
|
|
20240820,183300,5585380300,22500,22500,22500,22500,0
|
|
20240820,183200,5585380300,22500,22500,22500,22500,0
|
|
20240820,183100,5585380300,22500,22500,22500,22500,0
|
|
20240820,183000,5585380300,22500,22500,22500,22500,0
|
|
20240820,182900,5585380300,22500,22500,22500,22500,0
|
|
20240820,182800,5585380300,22500,22500,22500,22500,0
|
|
20240820,182700,5585380300,22500,22500,22500,22500,0
|
|
20240820,182600,5585380300,22500,22500,22500,22500,0
|
|
20240820,182500,5585380300,22500,22500,22500,22500,0
|
|
20240820,182400,5585380300,22500,22500,22500,22500,0
|
|
20240820,182300,5585380300,22500,22500,22500,22500,0
|
|
20240820,182200,5585380300,22500,22500,22500,22500,0
|
|
20240820,182100,5585380300,22500,22500,22500,22500,0
|
|
20240820,182000,5585380300,22500,22500,22500,22500,0
|
|
20240820,181900,5585380300,22500,22500,22500,22500,0
|
|
20240820,181800,5585380300,22500,22500,22500,22500,0
|
|
20240820,181700,5585380300,22500,22500,22500,22500,0
|
|
20240820,181600,5585380300,22500,22500,22500,22500,0
|
|
20240820,181500,5585380300,22500,22500,22500,22500,0
|
|
20240820,181400,5585380300,22500,22500,22500,22500,0
|
|
20240820,181300,5585380300,22500,22500,22500,22500,0
|
|
20240820,181200,5585380300,22500,22500,22500,22500,0
|
|
20240820,181100,5585380300,22500,22500,22500,22500,0
|
|
20240820,181000,5585380300,22500,22500,22500,22500,2143
|
|
20240820,180900,5585380300,22500,22500,22500,22500,0
|
|
20240820,180800,5585380300,22500,22500,22500,22500,0
|
|
20240820,180700,5585380300,22500,22500,22500,22500,0
|
|
20240820,180600,5585380300,22500,22500,22500,22500,0
|
|
20240820,180500,5585380300,22500,22500,22500,22500,0
|
|
20240820,180400,5585380300,22500,22500,22500,22500,0
|
|
20240820,180300,5585380300,22500,22500,22500,22500,0
|
|
20240820,180200,5585380300,22500,22500,22500,22500,0
|
|
20240820,180100,5585380300,22500,22500,22500,22500,0
|
|
20240820,180000,5585380300,22500,22500,22500,22500,0
|
|
20240820,175900,5585380300,22500,22500,22500,22500,0
|
|
20240820,175800,5585380300,22500,22500,22500,22500,0
|
|
20240820,175700,5585380300,22500,22500,22500,22500,0
|
|
20240820,175600,5585380300,22500,22500,22500,22500,0
|
|
20240820,175500,5585380300,22500,22500,22500,22500,0
|
|
20240820,175400,5585380300,22500,22500,22500,22500,0
|
|
20240820,175300,5585380300,22500,22500,22500,22500,0
|
|
20240820,175200,5585380300,22500,22500,22500,22500,0
|
|
20240820,175100,5585380300,22500,22500,22500,22500,0
|
|
20240820,175000,5585380300,22500,22500,22500,22500,0
|
|
20240820,174900,5585380300,22500,22500,22500,22500,0
|
|
20240820,174800,5585380300,22500,22500,22500,22500,0
|
|
20240820,174700,5585380300,22500,22500,22500,22500,0
|
|
20240820,174600,5585380300,22500,22500,22500,22500,0
|
|
20240820,174500,5585380300,22500,22500,22500,22500,0
|
|
20240820,174400,5585380300,22500,22500,22500,22500,0
|
|
20240820,174300,5585380300,22500,22500,22500,22500,0
|
|
20240820,174200,5585380300,22500,22500,22500,22500,0
|
|
20240820,174100,5585380300,22500,22500,22500,22500,0
|
|
20240820,174000,5585380300,22500,22500,22500,22500,2143
|
|
20240820,173900,5585380300,22500,22500,22500,22500,0
|
|
20240820,173800,5585380300,22500,22500,22500,22500,0
|
|
20240820,173700,5585380300,22500,22500,22500,22500,0
|
|
20240820,173600,5585380300,22500,22500,22500,22500,0
|
|
20240820,173500,5585380300,22500,22500,22500,22500,0
|
|
20240820,173400,5585380300,22500,22500,22500,22500,0
|
|
20240820,173300,5585380300,22500,22500,22500,22500,0
|
|
20240820,173200,5585380300,22500,22500,22500,22500,0
|
|
20240820,173100,5585380300,22500,22500,22500,22500,0
|
|
20240820,173000,5585380300,22500,22500,22500,22500,0
|
|
20240820,172900,5585380300,22500,22500,22500,22500,0
|
|
20240820,172800,5585380300,22500,22500,22500,22500,0
|
|
20240820,172700,5585380300,22500,22500,22500,22500,0
|
|
20240820,172600,5585380300,22500,22500,22500,22500,0
|
|
20240820,172500,5585380300,22500,22500,22500,22500,0
|
|
20240820,172400,5585380300,22500,22500,22500,22500,0
|
|
20240820,172300,5585380300,22500,22500,22500,22500,0
|
|
20240820,172200,5585380300,22500,22500,22500,22500,0
|
|
20240820,172100,5585380300,22500,22500,22500,22500,0
|
|
20240820,172000,5585380300,22500,22500,22500,22500,0
|
|
20240820,171900,5585380300,22500,22500,22500,22500,0
|
|
20240820,171800,5585380300,22500,22500,22500,22500,0
|
|
20240820,171700,5585380300,22500,22500,22500,22500,0
|
|
20240820,171600,5585380300,22500,22500,22500,22500,0
|
|
20240820,171500,5585380300,22500,22500,22500,22500,0
|
|
20240820,171400,5585380300,22500,22500,22500,22500,0
|
|
20240820,171300,5585380300,22500,22500,22500,22500,0
|
|
20240820,171200,5585380300,22500,22500,22500,22500,0
|
|
20240820,171100,5585380300,22500,22500,22500,22500,0
|
|
20240820,171000,5585380300,22500,22500,22500,22500,2143
|
|
20240820,170900,5585380300,22500,22500,22500,22500,0
|
|
20240820,170800,5585380300,22500,22500,22500,22500,0
|
|
20240820,170700,5585380300,22500,22500,22500,22500,0
|
|
20240820,170600,5585380300,22500,22500,22500,22500,0
|
|
20240820,170500,5585380300,22500,22500,22500,22500,0
|
|
20240820,170400,5585380300,22500,22500,22500,22500,0
|
|
20240820,170300,5585380300,22500,22500,22500,22500,0
|
|
20240820,170200,5585380300,22500,22500,22500,22500,0
|
|
20240820,170100,5585380300,22500,22500,22500,22500,0
|
|
20240820,170000,5585380300,22500,22500,22500,22500,0
|
|
20240820,165900,5585380300,22500,22500,22500,22500,0
|
|
20240820,165800,5585380300,22500,22500,22500,22500,0
|
|
20240820,165700,5585380300,22500,22500,22500,22500,0
|
|
20240820,165600,5585380300,22500,22500,22500,22500,0
|
|
20240820,165500,5585380300,22500,22500,22500,22500,0
|
|
20240820,165400,5585380300,22500,22500,22500,22500,0
|
|
20240820,165300,5585380300,22500,22500,22500,22500,0
|
|
20240820,165200,5585380300,22500,22500,22500,22500,0
|
|
20240820,165100,5585380300,22500,22500,22500,22500,0
|
|
20240820,165000,5585380300,22500,22500,22500,22500,0
|
|
20240820,164900,5585380300,22500,22500,22500,22500,0
|
|
20240820,164800,5585380300,22500,22500,22500,22500,0
|
|
20240820,164700,5585380300,22500,22500,22500,22500,0
|
|
20240820,164600,5585380300,22500,22500,22500,22500,0
|
|
20240820,164500,5585380300,22500,22500,22500,22500,0
|
|
20240820,164400,5585380300,22500,22500,22500,22500,0
|
|
20240820,164300,5585380300,22500,22500,22500,22500,0
|
|
20240820,164200,5585380300,22500,22500,22500,22500,0
|
|
20240820,164100,5585380300,22500,22500,22500,22500,0
|
|
20240820,164000,5585380300,22500,22500,22500,22500,2143
|
|
20240820,163900,5585380300,22500,22500,22500,22500,0
|
|
20240820,163800,5585380300,22500,22500,22500,22500,0
|
|
20240820,163700,5585380300,22500,22500,22500,22500,0
|
|
20240820,163600,5585380300,22500,22500,22500,22500,0
|
|
20240820,163500,5585380300,22500,22500,22500,22500,0
|
|
20240820,163400,5585380300,22500,22500,22500,22500,0
|
|
20240820,163300,5585380300,22500,22500,22500,22500,0
|
|
20240820,163200,5585380300,22500,22500,22500,22500,0
|
|
20240820,163100,5585380300,22500,22500,22500,22500,0
|
|
20240820,163000,5585380300,22500,22500,22500,22500,0
|
|
20240820,162900,5585380300,22500,22500,22500,22500,0
|
|
20240820,162800,5585380300,22500,22500,22500,22500,0
|
|
20240820,162700,5585380300,22500,22500,22500,22500,0
|
|
20240820,162600,5585380300,22500,22500,22500,22500,0
|
|
20240820,162500,5585380300,22500,22500,22500,22500,0
|
|
20240820,162400,5585380300,22500,22500,22500,22500,0
|
|
20240820,162300,5585380300,22500,22500,22500,22500,0
|
|
20240820,162200,5585380300,22500,22500,22500,22500,0
|
|
20240820,162100,5585380300,22500,22500,22500,22500,0
|
|
20240820,162000,5585380300,22500,22500,22500,22500,0
|
|
20240820,161900,5585380300,22500,22500,22500,22500,0
|
|
20240820,161800,5585380300,22500,22500,22500,22500,0
|
|
20240820,161700,5585380300,22500,22500,22500,22500,0
|
|
20240820,161600,5585380300,22500,22500,22500,22500,0
|
|
20240820,161500,5585380300,22500,22500,22500,22500,0
|
|
20240820,161400,5585380300,22500,22500,22500,22500,0
|
|
20240820,161300,5585380300,22500,22500,22500,22500,0
|
|
20240820,161200,5585380300,22500,22500,22500,22500,0
|
|
20240820,161100,5585380300,22500,22500,22500,22500,0
|
|
20240820,161000,5585380300,22500,22500,22500,22500,2143
|
|
20240820,160900,5585380300,22500,22500,22500,22500,0
|
|
20240820,160800,5585380300,22500,22500,22500,22500,0
|
|
20240820,160700,5585380300,22500,22500,22500,22500,0
|
|
20240820,160600,5585380300,22500,22500,22500,22500,0
|
|
20240820,160500,5585380300,22500,22500,22500,22500,0
|
|
20240820,160400,5585380300,22500,22500,22500,22500,0
|
|
20240820,160300,5585380300,22500,22500,22500,22500,0
|
|
20240820,160200,5585380300,22500,22500,22500,22500,0
|
|
20240820,160100,5585380300,22500,22500,22500,22500,0
|
|
20240820,160000,5585380300,22500,22500,22500,22500,0
|
|
20240820,155900,5585380300,22500,22500,22500,22500,0
|
|
20240820,155800,5585380300,22500,22500,22500,22500,0
|
|
20240820,155700,5585380300,22500,22500,22500,22500,0
|
|
20240820,155600,5585380300,22500,22500,22500,22500,0
|
|
20240820,155500,5585380300,22500,22500,22500,22500,0
|
|
20240820,155400,5585380300,22500,22500,22500,22500,0
|
|
20240820,155300,5585380300,22500,22500,22500,22500,0
|
|
20240820,155200,5585380300,22500,22500,22500,22500,0
|
|
20240820,155100,5585380300,22500,22500,22500,22500,0
|
|
20240820,155000,5585380300,22500,22500,22500,22500,0
|
|
20240820,154900,5585380300,22500,22500,22500,22500,0
|
|
20240820,154800,5585380300,22500,22500,22500,22500,0
|
|
20240820,154700,5585380300,22500,22500,22500,22500,0
|
|
20240820,154600,5585380300,22500,22500,22500,22500,0
|
|
20240820,154500,5585380300,22500,22500,22500,22500,0
|
|
20240820,154400,5585380300,22500,22500,22500,22500,0
|
|
20240820,154300,5585380300,22500,22500,22500,22500,0
|
|
20240820,154200,5585380300,22500,22500,22500,22500,0
|
|
20240820,154100,5585380300,22500,22500,22500,22500,0
|
|
20240820,154000,5585380300,22500,22500,22500,22500,2143
|
|
20240820,153900,5585380300,22500,22500,22500,22500,0
|
|
20240820,153800,5585380300,22500,22500,22500,22500,0
|
|
20240820,153700,5585380300,22500,22500,22500,22500,0
|
|
20240820,153600,5585380300,22500,22500,22500,22500,0
|
|
20240820,153500,5585380300,22500,22500,22500,22500,0
|
|
20240820,153400,5585380300,22500,22500,22500,22500,0
|
|
20240820,153300,5585380300,22500,22500,22500,22500,0
|
|
20240820,153200,5585380300,22500,22500,22500,22500,0
|
|
20240820,153100,5585380300,22500,22500,22500,22500,0
|
|
20240820,153000,5585380300,22500,22500,22500,22500,2143
|
|
20240820,152900,5537162800,22500,22500,22500,22500,0
|
|
20240820,152800,5537162800,22500,22500,22500,22500,0
|
|
20240820,152700,5537162800,22500,22500,22500,22500,0
|
|
20240820,152600,5537162800,22500,22500,22500,22500,0
|
|
20240820,152500,5537162800,22500,22500,22500,22500,0
|
|
20240820,152400,5537162800,22500,22500,22500,22500,0
|
|
20240820,152300,5537162800,22500,22500,22500,22500,0
|
|
20240820,152200,5537162800,22500,22500,22500,22500,0
|
|
20240820,152100,5537162800,22500,22500,22500,22500,0
|
|
20240820,152000,5537162800,22500,22500,22500,22500,0
|
|
20240820,151900,5537162800,22500,22600,22600,22500,668
|
|
20240820,151800,5522073100,22600,22550,22600,22400,1146
|
|
20240820,151700,5496306900,22600,22550,22600,22550,496
|
|
20240820,151600,5485121100,22550,22550,22550,22500,126
|
|
20240820,151500,5482280100,22550,22450,22550,22400,253
|
|
20240820,151400,5476595100,22450,22500,22500,22400,237
|
|
20240820,151300,5471274400,22500,22550,22550,22500,1498
|
|
20240820,151200,5437494650,22550,22450,22600,22400,1278
|
|
20240820,151100,5408718600,22450,22400,22450,22400,736
|
|
20240820,151000,5392205300,22400,22400,22450,22350,158
|
|
20240820,150900,5388671200,22400,22400,22450,22350,856
|
|
20240820,150800,5369487950,22400,22350,22400,22350,112
|
|
20240820,150700,5366984300,22350,22450,22450,22350,522
|
|
20240820,150600,5355292000,22450,22400,22450,22400,301
|
|
20240820,150500,5348537550,22400,22400,22450,22400,550
|
|
20240820,150400,5336216900,22450,22400,22450,22400,19
|
|
20240820,150300,5335790600,22450,22400,22450,22400,325
|
|
20240820,150200,5328498350,22450,22450,22450,22400,21
|
|
20240820,150100,5328027150,22450,22450,22450,22400,30
|
|
20240820,150000,5327353950,22450,22400,22450,22400,612
|
|
20240820,145900,5313633150,22400,22400,22400,22400,651
|
|
20240820,145800,5299050750,22450,22400,22450,22400,22
|
|
20240820,145700,5298556950,22400,22450,22450,22400,345
|
|
20240820,145600,5290817000,22400,22450,22450,22400,16
|
|
20240820,145500,5290458150,22400,22400,22450,22400,824
|
|
20240820,145400,5272000100,22450,22450,22500,22450,504
|
|
20240820,145300,5260673400,22500,22500,22500,22450,118
|
|
20240820,145200,5258023800,22500,22500,22500,22450,203
|
|
20240820,145100,5253465000,22450,22500,22500,22450,374
|
|
20240820,145000,5245056400,22500,22450,22500,22400,1087
|
|
20240820,144900,5220601750,22450,22450,22450,22450,43
|
|
20240820,144800,5219636400,22400,22400,22450,22400,358
|
|
20240820,144700,5211604600,22450,22450,22450,22400,319
|
|
20240820,144600,5204445950,22450,22400,22450,22400,15
|
|
20240820,144500,5204109500,22450,22450,22500,22400,520
|
|
20240820,144400,5192429600,22450,22500,22500,22450,512
|
|
20240820,144300,5180929500,22450,22450,22500,22450,1084
|
|
20240820,144200,5156579600,22500,22500,22550,22450,288
|
|
20240820,144100,5150096400,22500,22550,22550,22450,31
|
|
20240820,144000,5149399200,22550,22450,22550,22450,586
|
|
20240820,143900,5136215250,22500,22450,22500,22450,352
|
|
20240820,143800,5128305350,22400,22350,22450,22350,265
|
|
20240820,143700,5122380700,22400,22400,22400,22350,261
|
|
20240820,143600,5116534600,22400,22400,22400,22350,1438
|
|
20240820,143500,5084339500,22350,22350,22400,22350,240
|
|
20240820,143400,5078973800,22400,22400,22400,22400,21
|
|
20240820,143300,5078503400,22400,22350,22400,22350,310
|
|
20240820,143200,5071571800,22350,22400,22400,22300,291
|
|
20240820,143100,5065075900,22400,22300,22400,22250,1290
|
|
20240820,143000,5036276950,22300,22200,22300,22200,520
|
|
20240820,142900,5024703550,22250,22200,22250,22200,1072
|
|
20240820,142800,5000896200,22150,22200,22200,22150,225
|
|
20240820,142700,4995904100,22150,22100,22200,22100,469
|
|
20240820,142600,4985500600,22150,22150,22200,22100,498
|
|
20240820,142500,4974472500,22200,22200,22200,22150,346
|
|
20240820,142400,4966798950,22250,22100,22250,22100,712
|
|
20240820,142300,4951003300,22150,22050,22150,22050,887
|
|
20240820,142200,4931410850,22050,22100,22100,22050,824
|
|
20240820,142100,4913230900,22100,22050,22100,22050,205
|
|
20240820,142000,4908703300,22100,22050,22100,22050,57
|
|
20240820,141900,4907446100,22100,22100,22100,22000,1112
|
|
20240820,141800,4882929150,22100,22050,22100,22050,207
|
|
20240820,141700,4878357350,22050,22100,22150,22050,126
|
|
20240820,141600,4875574500,22100,22150,22150,22100,564
|
|
20240820,141500,4863103950,22200,22150,22250,22150,1292
|
|
20240820,141400,4834428150,22200,22100,22200,22100,496
|
|
20240820,141300,4823444250,22150,22250,22250,22150,734
|
|
20240820,141200,4807181000,22250,22200,22250,22150,397
|
|
20240820,141100,4798363600,22200,22150,22250,22150,948
|
|
20240820,141000,4777320500,22150,22150,22200,22150,271
|
|
20240820,140900,4771315950,22150,22100,22200,22100,515
|
|
20240820,140800,4759888550,22150,22150,22150,22100,310
|
|
20240820,140700,4753025950,22150,22100,22150,22100,2776
|
|
20240820,140600,4691665150,22050,22050,22100,22050,996
|
|
20240820,140500,4669696700,22100,22100,22100,22050,68
|
|
20240820,140400,4668196700,22100,22050,22100,22050,180
|
|
20240820,140300,4664224450,22050,22050,22100,22000,230
|
|
20240820,140200,4659148050,22050,22100,22100,22050,326
|
|
20240820,140100,4651957900,22050,22050,22100,22050,284
|
|
20240820,140000,4645695350,22050,22050,22100,22050,195
|
|
20240820,135900,4641388700,22100,22100,22100,22050,88
|
|
20240820,135800,4639446700,22100,22100,22100,22050,401
|
|
20240820,135700,4630604250,22050,22050,22100,22050,1542
|
|
20240820,135600,4596596400,22100,22050,22100,22050,72
|
|
20240820,135500,4595008300,22050,22150,22150,22050,368
|
|
20240820,135400,4586888400,22100,22050,22150,22050,248
|
|
20240820,135300,4581404350,22050,22100,22100,22050,307
|
|
20240820,135200,4574627200,22100,22100,22100,22050,1102
|
|
20240820,135100,4550316700,22050,22050,22150,22050,289
|
|
20240820,135000,4543936350,22050,22100,22100,22050,725
|
|
20240820,134900,4527916650,22050,22050,22100,22050,216
|
|
20240820,134800,4523152300,22050,22100,22100,22050,264
|
|
20240820,134700,4517324050,22050,22050,22100,22050,315
|
|
20240820,134600,4510378050,22050,22100,22100,22050,386
|
|
20240820,134500,4501865900,22100,22000,22100,22000,197
|
|
20240820,134400,4497515500,22050,22100,22150,22050,1320
|
|
20240820,134300,4468407350,22100,22100,22150,22050,462
|
|
20240820,134200,4458208050,22100,22100,22150,22100,459
|
|
20240820,134100,4448055950,22100,22050,22100,22050,350
|
|
20240820,134000,4440323400,22150,22100,22150,22050,767
|
|
20240820,133900,4423382250,22100,22050,22100,22000,2498
|
|
20240820,133800,4368203700,22050,22050,22100,22050,549
|
|
20240820,133700,4356092550,22050,22100,22100,22000,925
|
|
20240820,133600,4335713750,22050,22050,22150,22050,691
|
|
20240820,133500,4320460600,22050,22100,22100,22050,388
|
|
20240820,133400,4311901900,22100,22050,22100,22050,83
|
|
20240820,133300,4310068000,22050,22100,22150,22050,414
|
|
20240820,133200,4300910000,22100,22050,22100,22050,162
|
|
20240820,133100,4297332300,22100,22150,22150,22050,2286
|
|
20240820,133000,4246871100,22150,22200,22250,22100,1320
|
|
20240820,132900,4217655000,22200,22150,22200,22150,560
|
|
20240820,132800,4205243950,22200,22150,22200,22100,524
|
|
20240820,132700,4193645800,22150,22100,22200,22100,1114
|
|
20240820,132600,4168960050,22100,22200,22200,22100,1756
|
|
20240820,132500,4130148050,22100,22150,22200,22100,480
|
|
20240820,132400,4119519500,22150,22150,22250,22100,2218
|
|
20240820,132300,4070364700,22200,22150,22200,22150,1511
|
|
20240820,132200,4036894000,22150,22150,22200,22150,117
|
|
20240820,132100,4034302050,22150,22050,22200,22050,1279
|
|
20240820,132000,4006025900,22050,22050,22100,22050,131
|
|
20240820,131900,4003137100,22050,22150,22150,22050,238
|
|
20240820,131800,3997884950,22050,22100,22150,22050,804
|
|
20240820,131700,3980138700,22050,22050,22100,22050,822
|
|
20240820,131600,3962005900,22050,22050,22100,22050,61
|
|
20240820,131500,3960660550,22100,22100,22100,22050,1333
|
|
20240820,131400,3931263250,22100,22100,22150,22050,475
|
|
20240820,131300,3920765800,22150,22100,22150,22050,255
|
|
20240820,131200,3915131500,22100,22150,22200,22100,1139
|
|
20240820,131100,3889948650,22150,22200,22200,22150,381
|
|
20240820,131000,3881507950,22200,22150,22200,22150,1294
|
|
20240820,130900,3852782950,22100,22050,22150,22050,2299
|
|
20240820,130800,3801964100,22050,22000,22100,22000,1167
|
|
20240820,130700,3776243050,22050,22100,22100,22050,1967
|
|
20240820,130600,3732868750,22050,22100,22150,22050,668
|
|
20240820,130500,3718119600,22150,22050,22150,22050,3056
|
|
20240820,130400,3650725850,22100,22050,22100,22000,994
|
|
20240820,130300,3628782450,22050,22050,22100,22000,895
|
|
20240820,130200,3609050850,22050,22100,22100,22050,288
|
|
20240820,130100,3602687550,22100,22100,22100,22050,139
|
|
20240820,130000,3599621450,22100,22000,22100,22000,1918
|
|
20240820,125900,3557333150,22000,22100,22100,22000,2353
|
|
20240820,125800,3505480950,22100,22100,22150,22100,398
|
|
20240820,125700,3496680300,22100,22150,22200,22100,841
|
|
20240820,125600,3478081050,22200,22050,22200,22050,559
|
|
20240820,125500,3465713650,22050,22000,22050,21950,1420
|
|
20240820,125400,3434454950,22000,22050,22100,22000,800
|
|
20240820,125300,3416853000,22000,22100,22100,21950,6616
|
|
20240820,125200,3271231550,22100,22150,22150,22100,1972
|
|
20240820,125100,3227587100,22200,22200,22200,22150,221
|
|
20240820,125000,3222688950,22200,22150,22200,22150,1016
|
|
20240820,124900,3200161600,22200,22150,22200,22150,699
|
|
20240820,124800,3184677200,22200,22100,22250,22100,2444
|
|
20240820,124700,3130528000,22150,22150,22150,22100,304
|
|
20240820,124600,3123803700,22150,22150,22200,22100,1348
|
|
20240820,124500,3093998100,22150,22150,22200,22150,805
|
|
20240820,124400,3076159900,22200,22250,22250,22150,635
|
|
20240820,124300,3062066450,22250,22200,22300,22200,936
|
|
20240820,124200,3041271400,22300,22300,22350,22250,1520
|
|
20240820,124100,3007431550,22350,22250,22350,22250,2805
|
|
20240820,124000,2944907350,22200,22300,22300,22200,588
|
|
20240820,123900,2931824000,22200,22050,22300,22050,1311
|
|
20240820,123800,2902758600,22100,22150,22150,21950,5943
|
|
20240820,123700,2771653400,22200,22250,22250,22150,744
|
|
20240820,123600,2755133700,22250,22300,22350,22250,1623
|
|
20240820,123500,2718991650,22350,22400,22450,22300,1280
|
|
20240820,123400,2690355950,22400,22350,22450,22350,2174
|
|
20240820,123300,2641671150,22350,22350,22450,22350,1621
|
|
20240820,123200,2605391550,22400,22300,22450,22250,5221
|
|
20240820,123100,2488840050,22350,22450,22450,22300,1679
|
|
20240820,123000,2451319800,22450,22400,22500,22400,990
|
|
20240820,122900,2429128700,22350,22300,22350,22300,810
|
|
20240820,122800,2411056800,22350,22300,22350,22250,1724
|
|
20240820,122700,2372616700,22400,22450,22500,22250,5034
|
|
20240820,122600,2260049200,22500,22500,22500,22450,2013
|
|
20240820,122500,2214774750,22500,22500,22600,22500,1071
|
|
20240820,122400,2190651250,22500,22550,22550,22500,902
|
|
20240820,122300,2170315350,22500,22450,22550,22450,2048
|
|
20240820,122200,2124218850,22450,22500,22500,22450,2849
|
|
20240820,122100,2060177850,22550,22550,22550,22500,1340
|
|
20240820,122000,2029966750,22550,22550,22600,22500,352
|
|
20240820,121900,2022028400,22550,22500,22550,22500,1223
|
|
20240820,121800,1994470800,22500,22550,22600,22450,3925
|
|
20240820,121700,1906099500,22550,22550,22600,22500,1387
|
|
20240820,121600,1874815300,22550,22550,22550,22450,1220
|
|
20240820,121500,1847385950,22500,22550,22550,22500,929
|
|
20240820,121400,1826480500,22550,22500,22550,22450,3329
|
|
20240820,121300,1751585000,22500,22600,22650,22500,3635
|
|
20240820,121200,1669587750,22600,22700,22750,22600,3904
|
|
20240820,121100,1581239650,22700,22750,22750,22600,2942
|
|
20240820,121000,1514526100,22700,22750,22850,22700,2132
|
|
20240820,120900,1466058850,22800,22800,22850,22750,542
|
|
20240820,120800,1453711100,22700,22850,22850,22700,2919
|
|
20240820,120700,1387225600,22900,22950,23000,22850,2332
|
|
20240820,120600,1333852400,22950,22950,22950,22950,421
|
|
20240820,120500,1324190450,23000,23100,23100,23000,1582
|
|
20240820,120400,1287801900,23000,23150,23150,23000,511
|
|
20240820,120300,1276025500,23150,23150,23150,23150,218
|
|
20240820,120200,1270978800,23200,23150,23200,23100,10
|
|
20240820,120100,1270747450,23100,23150,23150,23100,4
|
|
20240820,120000,1270655000,23150,23150,23200,23150,12
|
|
20240820,115900,1270377150,23100,23100,23100,23100,6
|
|
20240820,115800,1270238550,23200,23150,23200,23150,14
|
|
20240820,115700,1269914200,23150,23150,23200,23150,20
|
|
20240820,115600,1269450700,23200,23200,23200,23200,13
|
|
20240820,115500,1269149100,23200,23150,23200,23100,43
|
|
20240820,115400,1268153800,23150,23100,23150,23100,9
|
|
20240820,115300,1267945850,23150,23100,23150,23100,74
|
|
20240820,115200,1266235600,23100,23100,23100,23050,19
|
|
20240820,115100,1265796850,23050,23050,23100,23050,19
|
|
20240820,115000,1265358350,23050,23100,23100,23050,11
|
|
20240820,114900,1265104550,23050,23100,23100,23050,14
|
|
20240820,114800,1264781600,23100,23100,23100,23050,18
|
|
20240820,114700,1264366200,23100,23100,23100,23100,2
|
|
20240820,114600,1264320000,23100,23100,23100,23050,15
|
|
20240820,114500,1263973950,23100,23100,23100,23050,89
|
|
20240820,114400,1261918350,23150,23150,23150,23100,31
|
|
20240820,114300,1261201000,23100,23100,23150,23100,18
|
|
20240820,114200,1260784750,23150,23100,23150,23100,8
|
|
20240820,114100,1260599650,23100,23150,23150,23100,24
|
|
20240820,114000,1260044750,23100,23150,23150,23100,73
|
|
20240820,113900,1258357250,23150,23100,23150,23100,14
|
|
20240820,113800,1258033550,23150,23150,23150,23150,486
|
|
20240820,113700,1246782650,23200,23200,23200,23150,42
|
|
20240820,113600,1245808400,23200,23150,23200,23150,17
|
|
20240820,113500,1245414500,23150,23200,23200,23150,13
|
|
20240820,113400,1245113200,23150,23250,23250,23150,17
|
|
20240820,113300,1244718600,23200,23200,23250,23200,338
|
|
20240820,113200,1236873400,23200,23250,23250,23200,190
|
|
20240820,113100,1232456200,23250,23250,23250,23200,16
|
|
20240820,113000,1232084650,23250,23200,23250,23150,133
|
|
20240820,112900,1228999250,23200,23150,23200,23100,32
|
|
20240820,112800,1228258700,23150,23150,23150,23150,36
|
|
20240820,112700,1227425300,23100,23150,23150,23100,20
|
|
20240820,112600,1226962600,23100,23100,23150,23100,298
|
|
20240820,112500,1220078600,23100,23050,23100,23050,28
|
|
20240820,112400,1219432950,23100,23000,23100,23000,183
|
|
20240820,112300,1215218850,23000,22950,23000,22950,81
|
|
20240820,112200,1213356000,22950,23000,23000,22950,29
|
|
20240820,112100,1212690100,23000,23000,23050,23000,47
|
|
20240820,112000,1211608850,23000,23000,23050,23000,12
|
|
20240820,111900,1211332600,23050,23000,23050,22950,22
|
|
20240820,111800,1210826300,23050,22950,23050,22950,6
|
|
20240820,111700,1210688350,23000,23050,23050,23000,14
|
|
20240820,111600,1210365800,23000,23050,23050,23000,24
|
|
20240820,111500,1209813050,23050,22950,23050,22950,9
|
|
20240820,111400,1209606300,23050,23050,23100,23000,122
|
|
20240820,111300,1206798250,23100,23100,23100,23050,12
|
|
20240820,111200,1206521200,23050,23050,23100,23050,9
|
|
20240820,111100,1206313700,23050,23050,23050,23000,33
|
|
20240820,111000,1205553350,23050,23000,23050,23000,46
|
|
20240820,110900,1204494850,23050,23050,23050,23050,46
|
|
20240820,110800,1203434550,23050,23050,23050,23050,388
|
|
20240820,110700,1194491150,23000,23000,23100,23000,849
|
|
20240820,110600,1174964050,23000,22950,23000,22900,1138
|
|
20240820,110500,1148854550,23000,23050,23050,23000,659
|
|
20240820,110400,1133697400,23050,23050,23050,23000,204
|
|
20240820,110300,1128998150,23050,23050,23100,23050,17
|
|
20240820,110200,1128605850,23100,23100,23100,23050,25
|
|
20240820,110100,1128028650,23100,23150,23150,23100,44
|
|
20240820,110000,1127011450,23150,23050,23150,23050,501
|
|
20240820,105900,1115415050,23100,23100,23150,23100,85
|
|
20240820,105800,1113451150,23100,23050,23100,23050,14
|
|
20240820,105700,1113128200,23100,23050,23100,23050,15
|
|
20240820,105600,1112782100,23100,23100,23100,23050,57
|
|
20240820,105500,1111465700,23100,23050,23100,23000,295
|
|
20240820,105400,1104665150,23050,23000,23050,23000,61
|
|
20240820,105300,1103261700,23000,23000,23050,23000,573
|
|
20240820,105200,1090080900,23000,22900,23000,22900,11
|
|
20240820,105100,1089828650,23000,22900,23000,22900,293
|
|
20240820,105000,1083105750,22950,22950,22950,22950,2
|
|
20240820,104900,1083059850,22850,22900,22950,22850,194
|
|
20240820,104800,1078616850,22900,22950,22950,22900,177
|
|
20240820,104700,1074563150,22900,22950,22950,22900,104
|
|
20240820,104600,1072177200,22950,23000,23000,22950,25
|
|
20240820,104500,1071603200,23000,22950,23000,22950,12
|
|
20240820,104400,1071327350,23000,23000,23000,22950,21
|
|
20240820,104300,1070844750,23000,23050,23050,23000,49
|
|
20240820,104200,1069717400,23050,23000,23050,23000,61
|
|
20240820,104100,1068313950,23050,23000,23050,23000,55
|
|
20240820,104000,1067046500,23050,23050,23100,23050,19
|
|
20240820,103900,1066608200,23050,23000,23100,23000,55
|
|
20240820,103800,1065342650,22950,23000,23050,22950,17
|
|
20240820,103700,1064951600,22950,22900,22950,22900,279
|
|
20240820,103600,1058552200,22950,22900,22950,22900,13
|
|
20240820,103500,1058254250,22950,22850,22950,22850,107
|
|
20240820,103400,1055808300,22850,23000,23000,22800,742
|
|
20240820,103300,1038820850,23000,23000,23050,23000,98
|
|
20240820,103200,1036566550,23000,23000,23050,23000,15
|
|
20240820,103100,1036221250,22950,22950,23000,22900,52
|
|
20240820,103000,1035027600,22950,22950,22950,22950,108
|
|
20240820,102900,1032549000,22950,22950,22950,22900,80
|
|
20240820,102800,1030713300,22900,22950,23000,22900,98
|
|
20240820,102700,1028464250,23000,22950,23000,22950,391
|
|
20240820,102600,1019490400,23000,22900,23000,22900,795
|
|
20240820,102500,1001269100,22850,22950,22950,22850,223
|
|
20240820,102400,996162250,22900,22900,22900,22900,687
|
|
20240820,102300,980429950,22950,22950,22950,22900,14
|
|
20240820,102200,980109000,22900,22900,22950,22900,265
|
|
20240820,102100,974039450,22950,22900,22950,22900,24
|
|
20240820,102000,973489350,22900,22900,22950,22900,69
|
|
20240820,101900,971908600,22900,22900,22950,22900,33
|
|
20240820,101800,971152600,22950,22950,22950,22900,17
|
|
20240820,101700,970762850,22950,22900,22950,22900,12
|
|
20240820,101600,970487950,22950,22950,22950,22900,32
|
|
20240820,101500,969753700,22900,22900,22950,22900,77
|
|
20240820,101400,967989450,22950,22950,22950,22900,53
|
|
20240820,101300,966773800,22950,22900,22950,22900,15
|
|
20240820,101200,966430000,22950,22950,23000,22950,32
|
|
20240820,101100,965695350,23000,22900,23000,22900,401
|
|
20240820,101000,956505100,22900,22900,22900,22850,191
|
|
20240820,100900,952139300,22950,22950,22950,22900,20
|
|
20240820,100800,951680750,22950,22950,22950,22950,34
|
|
20240820,100700,950900450,23000,22900,23000,22900,533
|
|
20240820,100600,938685600,22900,22900,22950,22900,47
|
|
20240820,100500,937609000,22900,23000,23000,22900,19
|
|
20240820,100400,937173250,22950,23000,23050,22950,45
|
|
20240820,100300,936139700,23000,22950,23000,22900,520
|
|
20240820,100200,924200650,22900,22950,22950,22850,512
|
|
20240820,100100,912472850,23000,22950,23000,22950,18
|
|
20240820,100000,912059300,22950,23050,23050,22950,352
|
|
20240820,095900,903964400,23050,23050,23050,23000,13
|
|
20240820,095800,903665050,23050,23050,23050,23000,17
|
|
20240820,095700,903273650,23050,23050,23050,23000,12
|
|
20240820,095600,902997250,23000,23050,23050,23000,40
|
|
20240820,095500,902075550,23000,23050,23050,23000,68
|
|
20240820,095400,900509100,23100,23100,23100,23050,240
|
|
20240820,095300,894966000,23100,23050,23100,23050,260
|
|
20240820,095200,888972650,23100,23050,23100,23000,143
|
|
20240820,095100,885674500,23000,23000,23050,23000,14
|
|
20240820,095000,885352200,23000,23100,23100,23000,649
|
|
20240820,094900,870402400,23050,23100,23150,23050,280
|
|
20240820,094800,863934300,23150,23150,23150,23100,308
|
|
20240820,094700,856808600,23200,23200,23200,23150,62
|
|
20240820,094600,855370500,23150,23150,23200,23150,84
|
|
20240820,094500,853424650,23150,23100,23200,23100,102
|
|
20240820,094400,851067650,23150,23150,23150,23100,329
|
|
20240820,094300,843455950,23150,23100,23150,23100,420
|
|
20240820,094200,833750200,23050,23000,23050,23000,249
|
|
20240820,094100,828011900,23050,23000,23050,23000,80
|
|
20240820,094000,826171850,23000,23050,23050,22950,87
|
|
20240820,093900,824169850,23050,23000,23050,22950,113
|
|
20240820,093800,821573800,23000,23000,23000,23000,152
|
|
20240820,093700,818077800,23000,23000,23050,22950,461
|
|
20240820,093600,807482850,23000,22950,23000,22900,66
|
|
20240820,093500,805968300,22900,22950,22950,22900,274
|
|
20240820,093400,799685800,23000,22950,23000,22900,224
|
|
20240820,093300,794545200,22900,22850,22900,22850,311
|
|
20240820,093200,787433400,22900,22700,22900,22650,1211
|
|
20240820,093100,759842450,22700,22700,22700,22650,246
|
|
20240820,093000,754258700,22700,22800,22800,22650,766
|
|
20240820,092900,736895850,22800,22750,22800,22750,57
|
|
20240820,092800,735598550,22700,22650,22700,22650,1638
|
|
20240820,092700,698417950,22650,22650,22700,22600,396
|
|
20240820,092600,689467800,22600,22650,22650,22550,2900
|
|
20240820,092500,623854850,22700,22650,22800,22650,550
|
|
20240820,092400,611370050,22650,22700,22750,22600,1216
|
|
20240820,092300,583776050,22750,22800,23000,22750,3142
|
|
20240820,092200,512074450,22750,22750,22750,22650,544
|
|
20240820,092100,499724850,22650,22700,22700,22650,419
|
|
20240820,092000,490233000,22750,22650,22750,22600,245
|
|
20240820,091900,484685700,22700,22650,22700,22600,1437
|
|
20240820,091800,452165850,22650,22700,22750,22650,1962
|
|
20240820,091700,407629250,22750,22750,22750,22700,273
|
|
20240820,091600,401418900,22750,22850,22850,22750,2987
|
|
20240820,091500,333318700,22850,22900,23000,22800,1623
|
|
20240820,091400,296231400,22850,22900,22900,22850,488
|
|
20240820,091300,285078200,22900,23050,23050,22900,1811
|
|
20240820,091200,243590300,22950,23000,23000,22950,1684
|
|
20240820,091100,204942100,23000,23050,23050,22950,111
|
|
20240820,091000,202389150,23050,23000,23050,23000,535
|
|
20240820,090900,190079850,23050,23050,23100,23050,372
|
|
20240820,090800,181499600,23050,23000,23100,23000,49
|
|
20240820,090700,180370400,22950,22900,23000,22900,817
|
|
20240820,090600,161621650,22900,22900,23000,22850,919
|
|
20240820,090500,140578050,22900,23050,23050,22900,2431
|
|
20240820,090400,84676300,23150,23150,23150,23050,573
|
|
20240820,090300,71436950,23150,23200,23200,23150,341
|
|
20240820,090200,63536300,23200,23250,23300,23200,535
|
|
20240820,090100,51102900,23250,23250,23250,23250,661
|
|
20240820,090000,35734650,23250,23200,23250,23200,1383
|