583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,184000,2795240100,22500,22500,22500,22500,2035
|
|
20240821,183900,2795240100,22500,22500,22500,22500,0
|
|
20240821,183800,2795240100,22500,22500,22500,22500,0
|
|
20240821,183700,2795240100,22500,22500,22500,22500,0
|
|
20240821,183600,2795240100,22500,22500,22500,22500,0
|
|
20240821,183500,2795240100,22500,22500,22500,22500,0
|
|
20240821,183400,2795240100,22500,22500,22500,22500,0
|
|
20240821,183300,2795240100,22500,22500,22500,22500,0
|
|
20240821,183200,2795240100,22500,22500,22500,22500,0
|
|
20240821,183100,2795240100,22500,22500,22500,22500,0
|
|
20240821,183000,2795240100,22500,22500,22500,22500,0
|
|
20240821,182900,2795240100,22500,22500,22500,22500,0
|
|
20240821,182800,2795240100,22500,22500,22500,22500,0
|
|
20240821,182700,2795240100,22500,22500,22500,22500,0
|
|
20240821,182600,2795240100,22500,22500,22500,22500,0
|
|
20240821,182500,2795240100,22500,22500,22500,22500,0
|
|
20240821,182400,2795240100,22500,22500,22500,22500,0
|
|
20240821,182300,2795240100,22500,22500,22500,22500,0
|
|
20240821,182200,2795240100,22500,22500,22500,22500,0
|
|
20240821,182100,2795240100,22500,22500,22500,22500,0
|
|
20240821,182000,2795240100,22500,22500,22500,22500,0
|
|
20240821,181900,2795240100,22500,22500,22500,22500,0
|
|
20240821,181800,2795240100,22500,22500,22500,22500,0
|
|
20240821,181700,2795240100,22500,22500,22500,22500,0
|
|
20240821,181600,2795240100,22500,22500,22500,22500,0
|
|
20240821,181500,2795240100,22500,22500,22500,22500,0
|
|
20240821,181400,2795240100,22500,22500,22500,22500,0
|
|
20240821,181300,2795240100,22500,22500,22500,22500,0
|
|
20240821,181200,2795240100,22500,22500,22500,22500,0
|
|
20240821,181100,2795240100,22500,22500,22500,22500,0
|
|
20240821,181000,2795240100,22500,22500,22500,22500,2035
|
|
20240821,180900,2795240100,22500,22500,22500,22500,0
|
|
20240821,180800,2795240100,22500,22500,22500,22500,0
|
|
20240821,180700,2795240100,22500,22500,22500,22500,0
|
|
20240821,180600,2795240100,22500,22500,22500,22500,0
|
|
20240821,180500,2795240100,22500,22500,22500,22500,0
|
|
20240821,180400,2795240100,22500,22500,22500,22500,0
|
|
20240821,180300,2795240100,22500,22500,22500,22500,0
|
|
20240821,180200,2795240100,22500,22500,22500,22500,0
|
|
20240821,180100,2795240100,22500,22500,22500,22500,0
|
|
20240821,180000,2795240100,22500,22500,22500,22500,0
|
|
20240821,175900,2795240100,22500,22500,22500,22500,0
|
|
20240821,175800,2795240100,22500,22500,22500,22500,0
|
|
20240821,175700,2795240100,22500,22500,22500,22500,0
|
|
20240821,175600,2795240100,22500,22500,22500,22500,0
|
|
20240821,175500,2795240100,22500,22500,22500,22500,0
|
|
20240821,175400,2795240100,22500,22500,22500,22500,0
|
|
20240821,175300,2795240100,22500,22500,22500,22500,0
|
|
20240821,175200,2795240100,22500,22500,22500,22500,0
|
|
20240821,175100,2795240100,22500,22500,22500,22500,0
|
|
20240821,175000,2795240100,22500,22500,22500,22500,0
|
|
20240821,174900,2795240100,22500,22500,22500,22500,0
|
|
20240821,174800,2795240100,22500,22500,22500,22500,0
|
|
20240821,174700,2795240100,22500,22500,22500,22500,0
|
|
20240821,174600,2795240100,22500,22500,22500,22500,0
|
|
20240821,174500,2795240100,22500,22500,22500,22500,0
|
|
20240821,174400,2795240100,22500,22500,22500,22500,0
|
|
20240821,174300,2795240100,22500,22500,22500,22500,0
|
|
20240821,174200,2795240100,22500,22500,22500,22500,0
|
|
20240821,174100,2795240100,22500,22500,22500,22500,0
|
|
20240821,174000,2795240100,22500,22500,22500,22500,2035
|
|
20240821,173900,2795240100,22500,22500,22500,22500,0
|
|
20240821,173800,2795240100,22500,22500,22500,22500,0
|
|
20240821,173700,2795240100,22500,22500,22500,22500,0
|
|
20240821,173600,2795240100,22500,22500,22500,22500,0
|
|
20240821,173500,2795240100,22500,22500,22500,22500,0
|
|
20240821,173400,2795240100,22500,22500,22500,22500,0
|
|
20240821,173300,2795240100,22500,22500,22500,22500,0
|
|
20240821,173200,2795240100,22500,22500,22500,22500,0
|
|
20240821,173100,2795240100,22500,22500,22500,22500,0
|
|
20240821,173000,2795240100,22500,22500,22500,22500,0
|
|
20240821,172900,2795240100,22500,22500,22500,22500,0
|
|
20240821,172800,2795240100,22500,22500,22500,22500,0
|
|
20240821,172700,2795240100,22500,22500,22500,22500,0
|
|
20240821,172600,2795240100,22500,22500,22500,22500,0
|
|
20240821,172500,2795240100,22500,22500,22500,22500,0
|
|
20240821,172400,2795240100,22500,22500,22500,22500,0
|
|
20240821,172300,2795240100,22500,22500,22500,22500,0
|
|
20240821,172200,2795240100,22500,22500,22500,22500,0
|
|
20240821,172100,2795240100,22500,22500,22500,22500,0
|
|
20240821,172000,2795240100,22500,22500,22500,22500,0
|
|
20240821,171900,2795240100,22500,22500,22500,22500,0
|
|
20240821,171800,2795240100,22500,22500,22500,22500,0
|
|
20240821,171700,2795240100,22500,22500,22500,22500,0
|
|
20240821,171600,2795240100,22500,22500,22500,22500,0
|
|
20240821,171500,2795240100,22500,22500,22500,22500,0
|
|
20240821,171400,2795240100,22500,22500,22500,22500,0
|
|
20240821,171300,2795240100,22500,22500,22500,22500,0
|
|
20240821,171200,2795240100,22500,22500,22500,22500,0
|
|
20240821,171100,2795240100,22500,22500,22500,22500,0
|
|
20240821,171000,2795240100,22500,22500,22500,22500,2035
|
|
20240821,170900,2795240100,22500,22500,22500,22500,0
|
|
20240821,170800,2795240100,22500,22500,22500,22500,0
|
|
20240821,170700,2795240100,22500,22500,22500,22500,0
|
|
20240821,170600,2795240100,22500,22500,22500,22500,0
|
|
20240821,170500,2795240100,22500,22500,22500,22500,0
|
|
20240821,170400,2795240100,22500,22500,22500,22500,0
|
|
20240821,170300,2795240100,22500,22500,22500,22500,0
|
|
20240821,170200,2795240100,22500,22500,22500,22500,0
|
|
20240821,170100,2795240100,22500,22500,22500,22500,0
|
|
20240821,170000,2795240100,22500,22500,22500,22500,0
|
|
20240821,165900,2795240100,22500,22500,22500,22500,0
|
|
20240821,165800,2795240100,22500,22500,22500,22500,0
|
|
20240821,165700,2795240100,22500,22500,22500,22500,0
|
|
20240821,165600,2795240100,22500,22500,22500,22500,0
|
|
20240821,165500,2795240100,22500,22500,22500,22500,0
|
|
20240821,165400,2795240100,22500,22500,22500,22500,0
|
|
20240821,165300,2795240100,22500,22500,22500,22500,0
|
|
20240821,165200,2795240100,22500,22500,22500,22500,0
|
|
20240821,165100,2795240100,22500,22500,22500,22500,0
|
|
20240821,165000,2795240100,22500,22500,22500,22500,0
|
|
20240821,164900,2795240100,22500,22500,22500,22500,0
|
|
20240821,164800,2795240100,22500,22500,22500,22500,0
|
|
20240821,164700,2795240100,22500,22500,22500,22500,0
|
|
20240821,164600,2795240100,22500,22500,22500,22500,0
|
|
20240821,164500,2795240100,22500,22500,22500,22500,0
|
|
20240821,164400,2795240100,22500,22500,22500,22500,0
|
|
20240821,164300,2795240100,22500,22500,22500,22500,0
|
|
20240821,164200,2795240100,22500,22500,22500,22500,0
|
|
20240821,164100,2795240100,22500,22500,22500,22500,0
|
|
20240821,164000,2795240100,22500,22500,22500,22500,2035
|
|
20240821,163900,2795240100,22500,22500,22500,22500,0
|
|
20240821,163800,2795240100,22500,22500,22500,22500,0
|
|
20240821,163700,2795240100,22500,22500,22500,22500,0
|
|
20240821,163600,2795240100,22500,22500,22500,22500,0
|
|
20240821,163500,2795240100,22500,22500,22500,22500,0
|
|
20240821,163400,2795240100,22500,22500,22500,22500,0
|
|
20240821,163300,2795240100,22500,22500,22500,22500,0
|
|
20240821,163200,2795240100,22500,22500,22500,22500,0
|
|
20240821,163100,2795240100,22500,22500,22500,22500,0
|
|
20240821,163000,2795240100,22500,22500,22500,22500,0
|
|
20240821,162900,2795240100,22500,22500,22500,22500,0
|
|
20240821,162800,2795240100,22500,22500,22500,22500,0
|
|
20240821,162700,2795240100,22500,22500,22500,22500,0
|
|
20240821,162600,2795240100,22500,22500,22500,22500,0
|
|
20240821,162500,2795240100,22500,22500,22500,22500,0
|
|
20240821,162400,2795240100,22500,22500,22500,22500,0
|
|
20240821,162300,2795240100,22500,22500,22500,22500,0
|
|
20240821,162200,2795240100,22500,22500,22500,22500,0
|
|
20240821,162100,2795240100,22500,22500,22500,22500,0
|
|
20240821,162000,2795240100,22500,22500,22500,22500,0
|
|
20240821,161900,2795240100,22500,22500,22500,22500,0
|
|
20240821,161800,2795240100,22500,22500,22500,22500,0
|
|
20240821,161700,2795240100,22500,22500,22500,22500,0
|
|
20240821,161600,2795240100,22500,22500,22500,22500,0
|
|
20240821,161500,2795240100,22500,22500,22500,22500,0
|
|
20240821,161400,2795240100,22500,22500,22500,22500,0
|
|
20240821,161300,2795240100,22500,22500,22500,22500,0
|
|
20240821,161200,2795240100,22500,22500,22500,22500,0
|
|
20240821,161100,2795240100,22500,22500,22500,22500,0
|
|
20240821,161000,2795240100,22500,22500,22500,22500,2035
|
|
20240821,160900,2795240100,22500,22500,22500,22500,0
|
|
20240821,160800,2795240100,22500,22500,22500,22500,0
|
|
20240821,160700,2795240100,22500,22500,22500,22500,0
|
|
20240821,160600,2795240100,22500,22500,22500,22500,0
|
|
20240821,160500,2795240100,22500,22500,22500,22500,0
|
|
20240821,160400,2795240100,22500,22500,22500,22500,0
|
|
20240821,160300,2795240100,22500,22500,22500,22500,0
|
|
20240821,160200,2795240100,22500,22500,22500,22500,0
|
|
20240821,160100,2795240100,22500,22500,22500,22500,0
|
|
20240821,160000,2795240100,22500,22500,22500,22500,0
|
|
20240821,155900,2795240100,22500,22500,22500,22500,0
|
|
20240821,155800,2795240100,22500,22500,22500,22500,0
|
|
20240821,155700,2795240100,22500,22500,22500,22500,0
|
|
20240821,155600,2795240100,22500,22500,22500,22500,0
|
|
20240821,155500,2795240100,22500,22500,22500,22500,0
|
|
20240821,155400,2795240100,22500,22500,22500,22500,0
|
|
20240821,155300,2795240100,22500,22500,22500,22500,0
|
|
20240821,155200,2795240100,22500,22500,22500,22500,0
|
|
20240821,155100,2795240100,22500,22500,22500,22500,0
|
|
20240821,155000,2795240100,22500,22500,22500,22500,0
|
|
20240821,154900,2795240100,22500,22500,22500,22500,0
|
|
20240821,154800,2795240100,22500,22500,22500,22500,0
|
|
20240821,154700,2795240100,22500,22500,22500,22500,0
|
|
20240821,154600,2795240100,22500,22500,22500,22500,0
|
|
20240821,154500,2795240100,22500,22500,22500,22500,0
|
|
20240821,154400,2795240100,22500,22500,22500,22500,0
|
|
20240821,154300,2795240100,22500,22500,22500,22500,0
|
|
20240821,154200,2795240100,22500,22500,22500,22500,0
|
|
20240821,154100,2795240100,22500,22500,22500,22500,0
|
|
20240821,154000,2795240100,22500,22500,22500,22500,2035
|
|
20240821,153900,2795240100,22500,22500,22500,22500,0
|
|
20240821,153800,2795240100,22500,22500,22500,22500,0
|
|
20240821,153700,2795240100,22500,22500,22500,22500,0
|
|
20240821,153600,2795240100,22500,22500,22500,22500,0
|
|
20240821,153500,2795240100,22500,22500,22500,22500,0
|
|
20240821,153400,2795240100,22500,22500,22500,22500,0
|
|
20240821,153300,2795240100,22500,22500,22500,22500,0
|
|
20240821,153200,2795240100,22500,22500,22500,22500,0
|
|
20240821,153100,2795240100,22500,22500,22500,22500,0
|
|
20240821,153000,2795240100,22500,22500,22500,22500,2035
|
|
20240821,152900,2749452600,22350,22350,22350,22350,0
|
|
20240821,152800,2749452600,22350,22350,22350,22350,0
|
|
20240821,152700,2749452600,22350,22350,22350,22350,0
|
|
20240821,152600,2749452600,22350,22350,22350,22350,0
|
|
20240821,152500,2749452600,22350,22350,22350,22350,0
|
|
20240821,152400,2749452600,22350,22350,22350,22350,0
|
|
20240821,152300,2749452600,22350,22350,22350,22350,0
|
|
20240821,152200,2749452600,22350,22350,22350,22350,0
|
|
20240821,152100,2749452600,22350,22350,22350,22350,0
|
|
20240821,152000,2749452600,22350,22350,22350,22350,0
|
|
20240821,151900,2749452600,22350,22450,22450,22350,532
|
|
20240821,151800,2737539950,22450,22500,22500,22450,432
|
|
20240821,151700,2727830050,22500,22500,22550,22500,254
|
|
20240821,151600,2722114900,22500,22500,22500,22500,111
|
|
20240821,151500,2719617400,22500,22500,22500,22500,252
|
|
20240821,151400,2713947400,22550,22500,22550,22500,25
|
|
20240821,151300,2713383900,22500,22500,22550,22450,172
|
|
20240821,151200,2709512850,22550,22550,22550,22550,2
|
|
20240821,151100,2709467750,22550,22550,22600,22550,562
|
|
20240821,151000,2696794500,22550,22550,22600,22500,1085
|
|
20240821,150900,2672333500,22550,22550,22550,22500,86
|
|
20240821,150800,2670396650,22550,22550,22550,22550,0
|
|
20240821,150700,2670396650,22550,22500,22550,22500,42
|
|
20240821,150600,2669451400,22550,22500,22550,22500,164
|
|
20240821,150500,2665758600,22500,22500,22550,22500,445
|
|
20240821,150400,2655746000,22550,22550,22550,22550,6
|
|
20240821,150300,2655610700,22550,22500,22550,22450,358
|
|
20240821,150200,2647557000,22550,22500,22550,22500,90
|
|
20240821,150100,2645529650,22500,22500,22500,22500,7
|
|
20240821,150000,2645372150,22450,22500,22500,22450,129
|
|
20240821,145900,2642472550,22500,22500,22500,22450,458
|
|
20240821,145800,2632170100,22500,22500,22500,22450,39
|
|
20240821,145700,2631293950,22450,22450,22450,22450,52
|
|
20240821,145600,2630126550,22500,22500,22500,22500,56
|
|
20240821,145500,2628866550,22500,22500,22500,22500,18
|
|
20240821,145400,2628461550,22500,22550,22550,22500,408
|
|
20240821,145300,2619281050,22550,22550,22550,22550,131
|
|
20240821,145200,2616327000,22650,22550,22650,22550,547
|
|
20240821,145100,2603975100,22550,22550,22550,22500,1097
|
|
20240821,145000,2579281000,22600,22550,22600,22550,120
|
|
20240821,144900,2576574950,22600,22600,22600,22550,53
|
|
20240821,144800,2575378650,22600,22550,22600,22550,91
|
|
20240821,144700,2573324300,22550,22550,22550,22550,16
|
|
20240821,144600,2572963500,22550,22600,22600,22550,1293
|
|
20240821,144500,2543781050,22600,22600,22600,22550,123
|
|
20240821,144400,2541003400,22600,22550,22600,22550,49
|
|
20240821,144300,2539896800,22600,22600,22600,22600,15
|
|
20240821,144200,2539557800,22550,22550,22650,22550,801
|
|
20240821,144100,2521480650,22600,22600,22600,22600,136
|
|
20240821,144000,2518407050,22600,22600,22600,22600,182
|
|
20240821,143900,2514293850,22600,22550,22600,22500,138
|
|
20240821,143800,2511183900,22550,22550,22550,22550,50
|
|
20240821,143700,2510056400,22550,22550,22550,22550,59
|
|
20240821,143600,2508725950,22550,22550,22550,22500,131
|
|
20240821,143500,2505774050,22550,22550,22550,22500,271
|
|
20240821,143400,2499664050,22550,22600,22600,22550,501
|
|
20240821,143300,2488366450,22600,22550,22600,22500,540
|
|
20240821,143200,2476190300,22600,22500,22600,22500,1334
|
|
20240821,143100,2446147200,22450,22450,22450,22400,1394
|
|
20240821,143000,2414853250,22450,22400,22450,22400,134
|
|
20240821,142900,2411851600,22450,22450,22450,22450,28
|
|
20240821,142800,2411223000,22450,22450,22450,22350,82
|
|
20240821,142700,2409388150,22450,22350,22450,22350,125
|
|
20240821,142600,2406589300,22400,22450,22450,22400,66
|
|
20240821,142500,2405110750,22450,22400,22450,22350,255
|
|
20240821,142400,2399405050,22450,22350,22450,22350,1097
|
|
20240821,142300,2374836250,22400,22400,22400,22400,20
|
|
20240821,142200,2374388250,22400,22400,22400,22400,4
|
|
20240821,142100,2374298650,22400,22350,22400,22350,124
|
|
20240821,142000,2371524700,22400,22400,22400,22350,249
|
|
20240821,141900,2365956050,22400,22400,22400,22400,8
|
|
20240821,141800,2365776850,22350,22350,22400,22350,78
|
|
20240821,141700,2364033300,22400,22400,22400,22400,94
|
|
20240821,141600,2361927700,22400,22400,22400,22350,45
|
|
20240821,141500,2360920500,22400,22350,22400,22350,347
|
|
20240821,141400,2353164750,22400,22400,22400,22400,19
|
|
20240821,141300,2352739150,22400,22350,22400,22350,105
|
|
20240821,141200,2350390150,22350,22300,22350,22300,48
|
|
20240821,141100,2349319500,22350,22350,22350,22350,13
|
|
20240821,141000,2349028950,22350,22350,22350,22300,316
|
|
20240821,140900,2341979250,22350,22300,22350,22300,46
|
|
20240821,140800,2340953300,22350,22350,22350,22350,6
|
|
20240821,140700,2340819200,22300,22350,22350,22300,39
|
|
20240821,140600,2339949050,22350,22300,22350,22300,140
|
|
20240821,140500,2336824300,22350,22300,22350,22300,185
|
|
20240821,140400,2332698700,22350,22350,22350,22300,62
|
|
20240821,140300,2331314500,22350,22350,22350,22300,361
|
|
20240821,140200,2323248300,22350,22350,22350,22350,265
|
|
20240821,140100,2317325550,22350,22300,22350,22300,532
|
|
20240821,140000,2305460750,22300,22250,22300,22200,670
|
|
20240821,135900,2290562800,22250,22250,22300,22250,162
|
|
20240821,135800,2286957500,22250,22300,22300,22250,6
|
|
20240821,135700,2286823850,22300,22200,22300,22200,84
|
|
20240821,135600,2284956950,22250,22250,22250,22200,108
|
|
20240821,135500,2282555450,22250,22200,22250,22200,185
|
|
20240821,135400,2278447900,22250,22200,22250,22200,347
|
|
20240821,135300,2270729300,22250,22250,22250,22200,83
|
|
20240821,135200,2268884050,22250,22250,22250,22250,5
|
|
20240821,135100,2268772800,22250,22200,22250,22200,433
|
|
20240821,135000,2259142650,22250,22250,22250,22200,350
|
|
20240821,134900,2251370400,22250,22250,22250,22250,39
|
|
20240821,134800,2250502650,22250,22200,22250,22200,52
|
|
20240821,134700,2249347800,22250,22250,22300,22250,44
|
|
20240821,134600,2248368550,22250,22250,22300,22250,44
|
|
20240821,134500,2247389450,22250,22200,22250,22150,220
|
|
20240821,134400,2242506300,22250,22250,22250,22250,14
|
|
20240821,134300,2242194800,22250,22250,22250,22250,90
|
|
20240821,134200,2240192300,22250,22250,22250,22150,120
|
|
20240821,134100,2237528250,22250,22200,22250,22200,17
|
|
20240821,134000,2237150650,22200,22250,22250,22150,155
|
|
20240821,133900,2233711100,22200,22250,22250,22200,174
|
|
20240821,133800,2229846850,22300,22250,22300,22250,142
|
|
20240821,133700,2226685250,22250,22250,22300,22250,17
|
|
20240821,133600,2226306850,22250,22200,22250,22200,155
|
|
20240821,133500,2222861850,22150,22200,22250,22150,359
|
|
20240821,133400,2214901400,22250,22250,22250,22250,3
|
|
20240821,133300,2214834650,22150,22200,22250,22150,82
|
|
20240821,133200,2213015950,22250,22250,22250,22200,103
|
|
20240821,133100,2210726450,22250,22200,22250,22200,69
|
|
20240821,133000,2209192750,22250,22200,22250,22150,196
|
|
20240821,132900,2204849500,22250,22300,22300,22250,87
|
|
20240821,132800,2202912800,22300,22250,22300,22250,71
|
|
20240821,132700,2201331000,22300,22250,22300,22250,49
|
|
20240821,132600,2200240600,22300,22300,22300,22300,36
|
|
20240821,132500,2199437800,22300,22250,22300,22150,287
|
|
20240821,132400,2193065800,22250,22200,22250,22200,48
|
|
20240821,132300,2192000100,22250,22250,22250,22250,11
|
|
20240821,132200,2191755350,22250,22250,22250,22200,36
|
|
20240821,132100,2190955850,22250,22200,22250,22200,162
|
|
20240821,132000,2187353650,22250,22250,22300,22200,187
|
|
20240821,131900,2183193200,22300,22300,22300,22250,39
|
|
20240821,131800,2182325000,22300,22250,22300,22250,52
|
|
20240821,131700,2181167750,22300,22250,22300,22250,75
|
|
20240821,131600,2179496750,22300,22300,22300,22250,61
|
|
20240821,131500,2178138950,22300,22250,22300,22250,241
|
|
20240821,131400,2172776450,22300,22300,22300,22250,119
|
|
20240821,131300,2170124250,22300,22300,22300,22300,5
|
|
20240821,131200,2170012750,22300,22300,22300,22250,72
|
|
20240821,131100,2168409550,22300,22300,22300,22250,68
|
|
20240821,131000,2166894650,22300,22250,22300,22250,288
|
|
20240821,130900,2160484750,22300,22250,22300,22250,104
|
|
20240821,130800,2158167950,22300,22300,22300,22250,51
|
|
20240821,130700,2157032150,22300,22300,22300,22300,45
|
|
20240821,130600,2156028650,22300,22250,22300,22250,63
|
|
20240821,130500,2154626100,22300,22150,22300,22100,427
|
|
20240821,130400,2145133850,22150,22200,22250,22150,249
|
|
20240821,130300,2139612150,22200,22150,22200,22150,50
|
|
20240821,130200,2138504600,22150,22200,22200,22150,45
|
|
20240821,130100,2137507100,22200,22200,22200,22200,37
|
|
20240821,130000,2136685700,22200,22200,22200,22150,331
|
|
20240821,125900,2129347750,22150,22200,22200,22150,18
|
|
20240821,125800,2128948300,22200,22200,22200,22200,4
|
|
20240821,125700,2128859500,22200,22200,22250,22150,232
|
|
20240821,125600,2123716250,22200,22200,22200,22150,177
|
|
20240821,125500,2119794350,22200,22200,22200,22150,122
|
|
20240821,125400,2117090100,22150,22150,22200,22150,132
|
|
20240821,125300,2114166050,22200,22200,22200,22200,88
|
|
20240821,125200,2112212450,22200,22200,22200,22200,134
|
|
20240821,125100,2109237650,22200,22200,22250,22200,206
|
|
20240821,125000,2104661850,22250,22200,22250,22150,144
|
|
20240821,124900,2101465350,22250,22250,22250,22250,41
|
|
20240821,124800,2100553100,22200,22250,22250,22200,160
|
|
20240821,124700,2097000150,22300,22250,22300,22250,53
|
|
20240821,124600,2095820250,22250,22150,22300,22150,1168
|
|
20240821,124500,2069850100,22200,22200,22200,22100,274
|
|
20240821,124400,2063786550,22200,22200,22200,22200,19
|
|
20240821,124300,2063364750,22200,22150,22200,22100,119
|
|
20240821,124200,2060728200,22100,22200,22200,22100,113
|
|
20240821,124100,2058229000,22150,22150,22150,22100,223
|
|
20240821,124000,2053290300,22100,22150,22200,22100,235
|
|
20240821,123900,2048093400,22150,22150,22200,22150,292
|
|
20240821,123800,2041623750,22200,22200,22200,22200,15
|
|
20240821,123700,2041290750,22150,22150,22150,22150,65
|
|
20240821,123600,2039851000,22200,22150,22300,22150,136
|
|
20240821,123500,2036828850,22300,22200,22300,22200,302
|
|
20240821,123400,2030120500,22200,22200,22300,22200,632
|
|
20240821,123300,2016072400,22200,22200,22200,22200,211
|
|
20240821,123200,2011388200,22250,22250,22250,22200,124
|
|
20240821,123100,2008630700,22250,22250,22250,22250,40
|
|
20240821,123000,2007740700,22200,22250,22250,22200,972
|
|
20240821,122900,1986116600,22300,22300,22350,22300,66
|
|
20240821,122800,1984642550,22300,22300,22300,22300,60
|
|
20240821,122700,1983304550,22350,22250,22350,22250,238
|
|
20240821,122600,1978006950,22300,22300,22300,22250,67
|
|
20240821,122500,1976514350,22300,22250,22350,22250,215
|
|
20240821,122400,1971727500,22300,22250,22300,22250,91
|
|
20240821,122300,1969700600,22300,22250,22300,22250,55
|
|
20240821,122200,1968476450,22300,22250,22300,22250,63
|
|
20240821,122100,1967074350,22400,22250,22400,22250,98
|
|
20240821,122000,1964890050,22250,22250,22300,22250,144
|
|
20240821,121900,1961685600,22300,22350,22350,22300,25
|
|
20240821,121800,1961127800,22350,22250,22350,22250,238
|
|
20240821,121700,1955830300,22300,22300,22300,22300,30
|
|
20240821,121600,1955161300,22300,22300,22350,22300,20
|
|
20240821,121500,1954715050,22250,22350,22350,22250,421
|
|
20240821,121400,1945329250,22350,22350,22350,22350,14
|
|
20240821,121300,1945016350,22350,22400,22400,22350,29
|
|
20240821,121200,1944367850,22400,22350,22400,22300,84
|
|
20240821,121100,1942491950,22400,22350,22400,22300,140
|
|
20240821,121000,1939365050,22400,22350,22400,22250,363
|
|
20240821,120900,1931261250,22350,22350,22400,22350,131
|
|
20240821,120800,1928333350,22400,22400,22400,22400,24
|
|
20240821,120700,1927795750,22400,22350,22400,22300,116
|
|
20240821,120600,1925203950,22300,22350,22350,22300,98
|
|
20240821,120500,1923016500,22350,22350,22350,22300,1596
|
|
20240821,120400,1887423450,22350,22350,22400,22350,51
|
|
20240821,120300,1886282150,22350,22350,22400,22300,198
|
|
20240821,120200,1881852650,22350,22350,22350,22350,16
|
|
20240821,120100,1881495050,22350,22350,22400,22300,443
|
|
20240821,120000,1871589300,22350,22350,22400,22300,181
|
|
20240821,115900,1867551150,22400,22350,22400,22350,196
|
|
20240821,115800,1863163750,22400,22350,22400,22350,38
|
|
20240821,115700,1862314300,22400,22400,22400,22300,223
|
|
20240821,115600,1857324200,22400,22350,22400,22350,197
|
|
20240821,115500,1852920550,22350,22350,22400,22350,320
|
|
20240821,115400,1845760800,22400,22350,22400,22350,61
|
|
20240821,115300,1844396950,22400,22400,22400,22350,220
|
|
20240821,115200,1839471750,22400,22450,22450,22350,3185
|
|
20240821,115100,1768132350,22450,22450,22450,22400,81
|
|
20240821,115000,1766316450,22450,22400,22450,22400,417
|
|
20240821,114900,1756966550,22450,22400,22450,22400,116
|
|
20240821,114800,1754365900,22450,22400,22450,22400,276
|
|
20240821,114700,1748172250,22450,22450,22450,22400,190
|
|
20240821,114600,1743912200,22450,22450,22450,22450,158
|
|
20240821,114500,1740365100,22450,22450,22500,22400,477
|
|
20240821,114400,1729658000,22500,22450,22500,22400,1168
|
|
20240821,114300,1703434900,22500,22400,22500,22400,616
|
|
20240821,114200,1689613350,22400,22350,22400,22350,205
|
|
20240821,114100,1685026650,22400,22350,22400,22350,127
|
|
20240821,114000,1682187550,22350,22350,22400,22300,281
|
|
20240821,113900,1675908400,22300,22350,22400,22300,235
|
|
20240821,113800,1670659650,22400,22400,22400,22350,265
|
|
20240821,113700,1664727750,22400,22350,22400,22350,420
|
|
20240821,113600,1655332900,22350,22250,22350,22250,119
|
|
20240821,113500,1652681400,22250,22300,22300,22250,237
|
|
20240821,113400,1647401750,22300,22300,22300,22300,0
|
|
20240821,113300,1647401750,22300,22250,22300,22250,184
|
|
20240821,113200,1643302800,22300,22300,22300,22250,159
|
|
20240821,113100,1639760200,22250,22250,22250,22250,142
|
|
20240821,113000,1636600700,22250,22350,22350,22200,363
|
|
20240821,112900,1628527900,22350,22200,22350,22200,800
|
|
20240821,112800,1610705900,22200,22250,22250,22200,254
|
|
20240821,112700,1605067000,22250,22200,22250,22100,339
|
|
20240821,112600,1597550700,22200,22150,22200,22150,155
|
|
20240821,112500,1594111350,22200,22100,22200,22050,368
|
|
20240821,112400,1585969700,22050,22100,22150,22050,183
|
|
20240821,112300,1581929000,22150,22150,22150,22150,249
|
|
20240821,112200,1576413650,22150,22150,22150,22100,88
|
|
20240821,112100,1574466300,22100,22050,22100,22000,309
|
|
20240821,112000,1567641950,22100,22100,22150,22000,237
|
|
20240821,111900,1562408100,22150,22100,22150,22100,158
|
|
20240821,111800,1558914400,22100,22050,22100,22050,165
|
|
20240821,111700,1555273900,22100,22100,22100,22100,70
|
|
20240821,111600,1553726900,22100,22050,22100,22050,256
|
|
20240821,111500,1548071150,22050,22050,22100,22000,387
|
|
20240821,111400,1539536100,22100,22050,22100,22000,385
|
|
20240821,111300,1531046200,22050,22100,22100,22000,547
|
|
20240821,111200,1518986200,22100,22050,22100,22000,542
|
|
20240821,111100,1507040150,22000,22000,22000,22000,1
|
|
20240821,111000,1507018150,22050,21950,22050,21900,536
|
|
20240821,110900,1495243150,22000,21950,22050,21950,210
|
|
20240821,110800,1490629700,22000,21950,22000,21950,1202
|
|
20240821,110700,1464233100,21900,21950,21950,21850,45
|
|
20240821,110600,1463248850,21900,21950,21950,21850,164
|
|
20240821,110500,1459662850,21950,21950,21950,21850,222
|
|
20240821,110400,1454802050,21950,21900,21950,21900,45
|
|
20240821,110300,1453814550,21850,21850,21900,21850,133
|
|
20240821,110200,1450907900,21900,21950,21950,21900,15
|
|
20240821,110100,1450579350,21950,21900,21950,21900,79
|
|
20240821,110000,1448848100,21900,21900,21950,21850,169
|
|
20240821,105900,1445153900,21900,21950,21950,21850,50
|
|
20240821,105800,1444059500,21900,21950,21950,21850,198
|
|
20240821,105700,1439724600,21900,21950,21950,21900,114
|
|
20240821,105600,1437225200,21950,22000,22000,21950,96
|
|
20240821,105500,1435117950,22000,21950,22000,21950,198
|
|
20240821,105400,1430769050,21950,21900,21950,21900,628
|
|
20240821,105300,1416998450,21950,21950,21950,21900,40
|
|
20240821,105200,1416122300,21950,21950,22000,21950,438
|
|
20240821,105100,1406508150,22000,21900,22050,21900,201
|
|
20240821,105000,1402092300,21950,21950,22000,21900,671
|
|
20240821,104900,1387365500,22000,22050,22050,22000,182
|
|
20240821,104800,1383361200,22050,22100,22100,22000,210
|
|
20240821,104700,1378739200,22100,22100,22100,22050,113
|
|
20240821,104600,1376242600,22100,22050,22100,22050,330
|
|
20240821,104500,1368965400,22050,22000,22050,21900,1047
|
|
20240821,104400,1345948750,22000,21950,22000,21950,65
|
|
20240821,104300,1344519500,22000,21950,22000,21900,274
|
|
20240821,104200,1338507300,21950,21800,22000,21800,865
|
|
20240821,104100,1319552350,21850,21850,21900,21850,140
|
|
20240821,104000,1316489650,21800,21800,21850,21800,431
|
|
20240821,103900,1307080550,21850,21800,21850,21800,101
|
|
20240821,103800,1304878450,21800,21800,21850,21800,49
|
|
20240821,103700,1303809800,21800,21850,21850,21800,169
|
|
20240821,103600,1300119900,21800,21800,21850,21750,107
|
|
20240821,103500,1297789200,21850,21800,21850,21750,151
|
|
20240821,103400,1294500400,21800,21800,21850,21800,101
|
|
20240821,103300,1292298350,21850,21900,21900,21800,133
|
|
20240821,103200,1289395150,21900,21750,21900,21750,119
|
|
20240821,103100,1286802850,21750,21700,21750,21700,739
|
|
20240821,103000,1270736100,21750,21800,21800,21750,822
|
|
20240821,102900,1252854250,21800,21800,21800,21750,158
|
|
20240821,102800,1249412800,21750,21750,21750,21700,71
|
|
20240821,102700,1247870050,21700,21650,21700,21650,172
|
|
20240821,102600,1244140350,21700,21800,21800,21650,518
|
|
20240821,102500,1232892050,21700,21750,21800,21700,318
|
|
20240821,102400,1225986350,21800,21650,21800,21650,2114
|
|
20240821,102300,1180113150,21650,21700,21700,21650,134
|
|
20240821,102200,1177210750,21700,21650,21700,21650,273
|
|
20240821,102100,1171297000,21700,21650,21700,21600,119
|
|
20240821,102000,1168721700,21650,21650,21700,21650,1019
|
|
20240821,101900,1146659000,21700,21650,21700,21650,361
|
|
20240821,101800,1138839200,21650,21700,21700,21650,479
|
|
20240821,101700,1128462400,21750,21650,21750,21650,976
|
|
20240821,101600,1107284800,21700,21750,21750,21700,636
|
|
20240821,101500,1093481600,21700,21650,21750,21650,226
|
|
20240821,101400,1088584300,21700,21750,21750,21700,1180
|
|
20240821,101300,1062977700,21750,21750,21750,21700,1289
|
|
20240821,101200,1035005550,21750,21650,21750,21650,775
|
|
20240821,101100,1018172750,21650,21700,21750,21650,1509
|
|
20240821,101000,985433500,21750,21700,21800,21700,273
|
|
20240821,100900,979503450,21750,21750,21800,21750,337
|
|
20240821,100800,972173450,21800,21850,21850,21750,190
|
|
20240821,100700,968028700,21800,21850,21850,21800,150
|
|
20240821,100600,964758200,21900,21900,21900,21800,79
|
|
20240821,100500,963031850,21950,21900,22000,21850,595
|
|
20240821,100400,949987300,21900,21800,21950,21800,98
|
|
20240821,100300,947845250,21850,21900,21900,21850,175
|
|
20240821,100200,944014350,21950,21950,21950,21950,15
|
|
20240821,100100,943685100,22000,22000,22000,21950,40
|
|
20240821,100000,942805950,21900,21900,21950,21900,333
|
|
20240821,095900,935511950,22000,22000,22000,22000,1144
|
|
20240821,095800,910343950,22000,21750,22000,21750,1098
|
|
20240821,095700,886288600,21750,21700,21750,21650,1092
|
|
20240821,095600,862581400,21700,21700,21700,21650,2419
|
|
20240821,095500,810099000,21700,21750,21750,21700,360
|
|
20240821,095400,802282400,21750,21800,21800,21700,1153
|
|
20240821,095300,777227850,21800,21800,21850,21800,721
|
|
20240821,095200,761509200,21800,21800,21800,21800,60
|
|
20240821,095100,760201200,21800,21750,21850,21750,88
|
|
20240821,095000,758284000,21800,21750,21800,21750,332
|
|
20240821,094900,751058050,21800,21750,21800,21750,503
|
|
20240821,094800,740096850,21750,21800,21800,21750,137
|
|
20240821,094700,737110450,21900,21850,21900,21800,203
|
|
20240821,094600,732680150,21850,21800,21850,21800,279
|
|
20240821,094500,726596850,21800,21900,21950,21800,858
|
|
20240821,094400,707867650,21900,21950,22000,21900,128
|
|
20240821,094300,705058600,21950,21900,21950,21900,371
|
|
20240821,094200,696931600,21850,21950,21950,21850,810
|
|
20240821,094100,679213100,22000,22000,22050,21950,190
|
|
20240821,094000,675038250,21950,21750,22000,21750,1803
|
|
20240821,093900,635552950,21850,21950,21950,21700,6113
|
|
20240821,093800,502189850,22000,22000,22000,22000,2
|
|
20240821,093700,502145850,22000,21950,22000,21950,187
|
|
20240821,093600,498039000,21950,21950,21950,21950,860
|
|
20240821,093500,479162000,22000,22000,22050,21950,640
|
|
20240821,093400,465080800,22050,22000,22050,22000,538
|
|
20240821,093300,453244650,22000,22050,22100,22000,1453
|
|
20240821,093200,421266500,22050,22100,22100,22050,90
|
|
20240821,093100,419280500,22050,22100,22100,22000,370
|
|
20240821,093000,411128800,22100,22100,22100,22000,566
|
|
20240821,092900,398651850,22100,22000,22100,21950,1431
|
|
20240821,092800,367171700,22000,22050,22050,22000,1489
|
|
20240821,092700,334362850,22100,22200,22200,22100,1808
|
|
20240821,092600,294400550,22150,22150,22150,22100,169
|
|
20240821,092500,290657700,22150,22100,22200,22100,421
|
|
20240821,092400,281343500,22150,22150,22150,22150,0
|
|
20240821,092300,281343500,22150,22150,22150,22150,158
|
|
20240821,092200,277843800,22100,22200,22200,22100,1638
|
|
20240821,092100,241601850,22350,22200,22350,22150,158
|
|
20240821,092000,238081550,22150,22150,22150,22100,578
|
|
20240821,091900,225290400,22150,22100,22150,22100,144
|
|
20240821,091800,222102800,22100,22150,22150,22100,218
|
|
20240821,091700,217283000,22100,22100,22100,22100,60
|
|
20240821,091600,215957000,22100,22150,22150,22050,816
|
|
20240821,091500,197922550,22150,22100,22150,22100,223
|
|
20240821,091400,192994050,22150,22150,22150,22150,440
|
|
20240821,091300,183248050,22200,22300,22300,22200,1543
|
|
20240821,091200,148978900,22350,22350,22400,22350,1203
|
|
20240821,091100,122090350,22300,22250,22300,22250,134
|
|
20240821,091000,119106850,22250,22200,22300,22200,1124
|
|
20240821,090900,94130000,22200,22200,22250,22200,540
|
|
20240821,090800,82141500,22250,22250,22250,22250,287
|
|
20240821,090700,75755750,22300,22300,22300,22300,21
|
|
20240821,090600,75287450,22300,22350,22350,22300,960
|
|
20240821,090500,53866950,22350,22500,22500,22350,329
|
|
20240821,090400,46491250,22400,22500,22500,22400,24
|
|
20240821,090300,45951650,22450,22400,22450,22400,1028
|
|
20240821,090200,22875100,22400,22400,22400,22400,34
|
|
20240821,090100,22113500,22400,22400,22450,22400,92
|
|
20240821,090000,20052450,22400,22350,22400,22350,887
|