583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184000,4307649250,21500,21500,21500,21500,3443
|
|
20240822,183900,4307649250,21500,21500,21500,21500,0
|
|
20240822,183800,4307649250,21500,21500,21500,21500,0
|
|
20240822,183700,4307649250,21500,21500,21500,21500,0
|
|
20240822,183600,4307649250,21500,21500,21500,21500,0
|
|
20240822,183500,4307649250,21500,21500,21500,21500,0
|
|
20240822,183400,4307649250,21500,21500,21500,21500,0
|
|
20240822,183300,4307649250,21500,21500,21500,21500,0
|
|
20240822,183200,4307649250,21500,21500,21500,21500,0
|
|
20240822,183100,4307649250,21500,21500,21500,21500,0
|
|
20240822,183000,4307649250,21500,21500,21500,21500,0
|
|
20240822,182900,4307649250,21500,21500,21500,21500,0
|
|
20240822,182800,4307649250,21500,21500,21500,21500,0
|
|
20240822,182700,4307649250,21500,21500,21500,21500,0
|
|
20240822,182600,4307649250,21500,21500,21500,21500,0
|
|
20240822,182500,4307649250,21500,21500,21500,21500,0
|
|
20240822,182400,4307649250,21500,21500,21500,21500,0
|
|
20240822,182300,4307649250,21500,21500,21500,21500,0
|
|
20240822,182200,4307649250,21500,21500,21500,21500,0
|
|
20240822,182100,4307649250,21500,21500,21500,21500,0
|
|
20240822,182000,4307649250,21500,21500,21500,21500,0
|
|
20240822,181900,4307649250,21500,21500,21500,21500,0
|
|
20240822,181800,4307649250,21500,21500,21500,21500,0
|
|
20240822,181700,4307649250,21500,21500,21500,21500,0
|
|
20240822,181600,4307649250,21500,21500,21500,21500,0
|
|
20240822,181500,4307649250,21500,21500,21500,21500,0
|
|
20240822,181400,4307649250,21500,21500,21500,21500,0
|
|
20240822,181300,4307649250,21500,21500,21500,21500,0
|
|
20240822,181200,4307649250,21500,21500,21500,21500,0
|
|
20240822,181100,4307649250,21500,21500,21500,21500,0
|
|
20240822,181000,4307649250,21500,21500,21500,21500,3443
|
|
20240822,180900,4307649250,21500,21500,21500,21500,0
|
|
20240822,180800,4307649250,21500,21500,21500,21500,0
|
|
20240822,180700,4307649250,21500,21500,21500,21500,0
|
|
20240822,180600,4307649250,21500,21500,21500,21500,0
|
|
20240822,180500,4307649250,21500,21500,21500,21500,0
|
|
20240822,180400,4307649250,21500,21500,21500,21500,0
|
|
20240822,180300,4307649250,21500,21500,21500,21500,0
|
|
20240822,180200,4307649250,21500,21500,21500,21500,0
|
|
20240822,180100,4307649250,21500,21500,21500,21500,0
|
|
20240822,180000,4307649250,21500,21500,21500,21500,0
|
|
20240822,175900,4307649250,21500,21500,21500,21500,0
|
|
20240822,175800,4307649250,21500,21500,21500,21500,0
|
|
20240822,175700,4307649250,21500,21500,21500,21500,0
|
|
20240822,175600,4307649250,21500,21500,21500,21500,0
|
|
20240822,175500,4307649250,21500,21500,21500,21500,0
|
|
20240822,175400,4307649250,21500,21500,21500,21500,0
|
|
20240822,175300,4307649250,21500,21500,21500,21500,0
|
|
20240822,175200,4307649250,21500,21500,21500,21500,0
|
|
20240822,175100,4307649250,21500,21500,21500,21500,0
|
|
20240822,175000,4307649250,21500,21500,21500,21500,0
|
|
20240822,174900,4307649250,21500,21500,21500,21500,0
|
|
20240822,174800,4307649250,21500,21500,21500,21500,0
|
|
20240822,174700,4307649250,21500,21500,21500,21500,0
|
|
20240822,174600,4307649250,21500,21500,21500,21500,0
|
|
20240822,174500,4307649250,21500,21500,21500,21500,0
|
|
20240822,174400,4307649250,21500,21500,21500,21500,0
|
|
20240822,174300,4307649250,21500,21500,21500,21500,0
|
|
20240822,174200,4307649250,21500,21500,21500,21500,0
|
|
20240822,174100,4307649250,21500,21500,21500,21500,0
|
|
20240822,174000,4307649250,21500,21500,21500,21500,3443
|
|
20240822,173900,4307649250,21500,21500,21500,21500,0
|
|
20240822,173800,4307649250,21500,21500,21500,21500,0
|
|
20240822,173700,4307649250,21500,21500,21500,21500,0
|
|
20240822,173600,4307649250,21500,21500,21500,21500,0
|
|
20240822,173500,4307649250,21500,21500,21500,21500,0
|
|
20240822,173400,4307649250,21500,21500,21500,21500,0
|
|
20240822,173300,4307649250,21500,21500,21500,21500,0
|
|
20240822,173200,4307649250,21500,21500,21500,21500,0
|
|
20240822,173100,4307649250,21500,21500,21500,21500,0
|
|
20240822,173000,4307649250,21500,21500,21500,21500,0
|
|
20240822,172900,4307649250,21500,21500,21500,21500,0
|
|
20240822,172800,4307649250,21500,21500,21500,21500,0
|
|
20240822,172700,4307649250,21500,21500,21500,21500,0
|
|
20240822,172600,4307649250,21500,21500,21500,21500,0
|
|
20240822,172500,4307649250,21500,21500,21500,21500,0
|
|
20240822,172400,4307649250,21500,21500,21500,21500,0
|
|
20240822,172300,4307649250,21500,21500,21500,21500,0
|
|
20240822,172200,4307649250,21500,21500,21500,21500,0
|
|
20240822,172100,4307649250,21500,21500,21500,21500,0
|
|
20240822,172000,4307649250,21500,21500,21500,21500,0
|
|
20240822,171900,4307649250,21500,21500,21500,21500,0
|
|
20240822,171800,4307649250,21500,21500,21500,21500,0
|
|
20240822,171700,4307649250,21500,21500,21500,21500,0
|
|
20240822,171600,4307649250,21500,21500,21500,21500,0
|
|
20240822,171500,4307649250,21500,21500,21500,21500,0
|
|
20240822,171400,4307649250,21500,21500,21500,21500,0
|
|
20240822,171300,4307649250,21500,21500,21500,21500,0
|
|
20240822,171200,4307649250,21500,21500,21500,21500,0
|
|
20240822,171100,4307649250,21500,21500,21500,21500,0
|
|
20240822,171000,4307649250,21500,21500,21500,21500,3443
|
|
20240822,170900,4307649250,21500,21500,21500,21500,0
|
|
20240822,170800,4307649250,21500,21500,21500,21500,0
|
|
20240822,170700,4307649250,21500,21500,21500,21500,0
|
|
20240822,170600,4307649250,21500,21500,21500,21500,0
|
|
20240822,170500,4307649250,21500,21500,21500,21500,0
|
|
20240822,170400,4307649250,21500,21500,21500,21500,0
|
|
20240822,170300,4307649250,21500,21500,21500,21500,0
|
|
20240822,170200,4307649250,21500,21500,21500,21500,0
|
|
20240822,170100,4307649250,21500,21500,21500,21500,0
|
|
20240822,170000,4307649250,21500,21500,21500,21500,0
|
|
20240822,165900,4307649250,21500,21500,21500,21500,0
|
|
20240822,165800,4307649250,21500,21500,21500,21500,0
|
|
20240822,165700,4307649250,21500,21500,21500,21500,0
|
|
20240822,165600,4307649250,21500,21500,21500,21500,0
|
|
20240822,165500,4307649250,21500,21500,21500,21500,0
|
|
20240822,165400,4307649250,21500,21500,21500,21500,0
|
|
20240822,165300,4307649250,21500,21500,21500,21500,0
|
|
20240822,165200,4307649250,21500,21500,21500,21500,0
|
|
20240822,165100,4307649250,21500,21500,21500,21500,0
|
|
20240822,165000,4307649250,21500,21500,21500,21500,0
|
|
20240822,164900,4307649250,21500,21500,21500,21500,0
|
|
20240822,164800,4307649250,21500,21500,21500,21500,0
|
|
20240822,164700,4307649250,21500,21500,21500,21500,0
|
|
20240822,164600,4307649250,21500,21500,21500,21500,0
|
|
20240822,164500,4307649250,21500,21500,21500,21500,0
|
|
20240822,164400,4307649250,21500,21500,21500,21500,0
|
|
20240822,164300,4307649250,21500,21500,21500,21500,0
|
|
20240822,164200,4307649250,21500,21500,21500,21500,0
|
|
20240822,164100,4307649250,21500,21500,21500,21500,0
|
|
20240822,164000,4307649250,21500,21500,21500,21500,3443
|
|
20240822,163900,4307649250,21500,21500,21500,21500,0
|
|
20240822,163800,4307649250,21500,21500,21500,21500,0
|
|
20240822,163700,4307649250,21500,21500,21500,21500,0
|
|
20240822,163600,4307649250,21500,21500,21500,21500,0
|
|
20240822,163500,4307649250,21500,21500,21500,21500,0
|
|
20240822,163400,4307649250,21500,21500,21500,21500,0
|
|
20240822,163300,4307649250,21500,21500,21500,21500,0
|
|
20240822,163200,4307649250,21500,21500,21500,21500,0
|
|
20240822,163100,4307649250,21500,21500,21500,21500,0
|
|
20240822,163000,4307649250,21500,21500,21500,21500,0
|
|
20240822,162900,4307649250,21500,21500,21500,21500,0
|
|
20240822,162800,4307649250,21500,21500,21500,21500,0
|
|
20240822,162700,4307649250,21500,21500,21500,21500,0
|
|
20240822,162600,4307649250,21500,21500,21500,21500,0
|
|
20240822,162500,4307649250,21500,21500,21500,21500,0
|
|
20240822,162400,4307649250,21500,21500,21500,21500,0
|
|
20240822,162300,4307649250,21500,21500,21500,21500,0
|
|
20240822,162200,4307649250,21500,21500,21500,21500,0
|
|
20240822,162100,4307649250,21500,21500,21500,21500,0
|
|
20240822,162000,4307649250,21500,21500,21500,21500,0
|
|
20240822,161900,4307649250,21500,21500,21500,21500,0
|
|
20240822,161800,4307649250,21500,21500,21500,21500,0
|
|
20240822,161700,4307649250,21500,21500,21500,21500,0
|
|
20240822,161600,4307649250,21500,21500,21500,21500,0
|
|
20240822,161500,4307649250,21500,21500,21500,21500,0
|
|
20240822,161400,4307649250,21500,21500,21500,21500,0
|
|
20240822,161300,4307649250,21500,21500,21500,21500,0
|
|
20240822,161200,4307649250,21500,21500,21500,21500,0
|
|
20240822,161100,4307649250,21500,21500,21500,21500,0
|
|
20240822,161000,4307649250,21500,21500,21500,21500,3443
|
|
20240822,160900,4307649250,21500,21500,21500,21500,0
|
|
20240822,160800,4307649250,21500,21500,21500,21500,0
|
|
20240822,160700,4307649250,21500,21500,21500,21500,0
|
|
20240822,160600,4307649250,21500,21500,21500,21500,0
|
|
20240822,160500,4307649250,21500,21500,21500,21500,0
|
|
20240822,160400,4307649250,21500,21500,21500,21500,0
|
|
20240822,160300,4307649250,21500,21500,21500,21500,0
|
|
20240822,160200,4307649250,21500,21500,21500,21500,0
|
|
20240822,160100,4307649250,21500,21500,21500,21500,0
|
|
20240822,160000,4307649250,21500,21500,21500,21500,0
|
|
20240822,155900,4307649250,21500,21500,21500,21500,0
|
|
20240822,155800,4307649250,21500,21500,21500,21500,0
|
|
20240822,155700,4307649250,21500,21500,21500,21500,0
|
|
20240822,155600,4307649250,21500,21500,21500,21500,0
|
|
20240822,155500,4307649250,21500,21500,21500,21500,0
|
|
20240822,155400,4307649250,21500,21500,21500,21500,0
|
|
20240822,155300,4307649250,21500,21500,21500,21500,0
|
|
20240822,155200,4307649250,21500,21500,21500,21500,0
|
|
20240822,155100,4307649250,21500,21500,21500,21500,0
|
|
20240822,155000,4307649250,21500,21500,21500,21500,0
|
|
20240822,154900,4307649250,21500,21500,21500,21500,0
|
|
20240822,154800,4307649250,21500,21500,21500,21500,0
|
|
20240822,154700,4307649250,21500,21500,21500,21500,0
|
|
20240822,154600,4307649250,21500,21500,21500,21500,0
|
|
20240822,154500,4307649250,21500,21500,21500,21500,0
|
|
20240822,154400,4307649250,21500,21500,21500,21500,0
|
|
20240822,154300,4307649250,21500,21500,21500,21500,0
|
|
20240822,154200,4307649250,21500,21500,21500,21500,0
|
|
20240822,154100,4307649250,21500,21500,21500,21500,0
|
|
20240822,154000,4307649250,21500,21500,21500,21500,3443
|
|
20240822,153900,4307649250,21500,21500,21500,21500,0
|
|
20240822,153800,4307649250,21500,21500,21500,21500,0
|
|
20240822,153700,4307649250,21500,21500,21500,21500,0
|
|
20240822,153600,4307649250,21500,21500,21500,21500,0
|
|
20240822,153500,4307649250,21500,21500,21500,21500,0
|
|
20240822,153400,4307649250,21500,21500,21500,21500,0
|
|
20240822,153300,4307649250,21500,21500,21500,21500,0
|
|
20240822,153200,4307649250,21500,21500,21500,21500,0
|
|
20240822,153100,4307649250,21500,21500,21500,21500,0
|
|
20240822,153000,4307649250,21500,21500,21500,21500,3443
|
|
20240822,152900,4233624750,21450,21450,21450,21450,0
|
|
20240822,152800,4233624750,21450,21450,21450,21450,0
|
|
20240822,152700,4233624750,21450,21450,21450,21450,0
|
|
20240822,152600,4233624750,21450,21450,21450,21450,0
|
|
20240822,152500,4233624750,21450,21450,21450,21450,0
|
|
20240822,152400,4233624750,21450,21450,21450,21450,0
|
|
20240822,152300,4233624750,21450,21450,21450,21450,0
|
|
20240822,152200,4233624750,21450,21450,21450,21450,0
|
|
20240822,152100,4233624750,21450,21450,21450,21450,0
|
|
20240822,152000,4233624750,21450,21450,21450,21450,0
|
|
20240822,151900,4233624750,21450,21550,21550,21450,580
|
|
20240822,151800,4221182050,21550,21500,21550,21450,1243
|
|
20240822,151700,4194505000,21500,21500,21500,21500,108
|
|
20240822,151600,4192183000,21500,21550,21550,21500,375
|
|
20240822,151500,4184118800,21550,21550,21550,21500,296
|
|
20240822,151400,4177746300,21550,21500,21550,21500,139
|
|
20240822,151300,4174756550,21550,21550,21550,21500,216
|
|
20240822,151200,4170101800,21500,21550,21550,21500,156
|
|
20240822,151100,4166744850,21500,21550,21550,21500,233
|
|
20240822,151000,4161728200,21500,21550,21550,21500,226
|
|
20240822,150900,4156868900,21550,21550,21550,21500,322
|
|
20240822,150800,4149934750,21500,21500,21550,21500,168
|
|
20240822,150700,4146321400,21550,21550,21550,21500,206
|
|
20240822,150600,4141883600,21500,21500,21550,21500,169
|
|
20240822,150500,4138249050,21550,21500,21550,21450,196
|
|
20240822,150400,4134026350,21500,21450,21500,21450,144
|
|
20240822,150300,4130930400,21500,21550,21550,21500,218
|
|
20240822,150200,4126235800,21500,21500,21550,21500,237
|
|
20240822,150100,4121138300,21550,21550,21550,21550,166
|
|
20240822,150000,4117561000,21550,21500,21550,21450,62
|
|
20240822,145900,4116227600,21550,21550,21550,21450,264
|
|
20240822,145800,4110546150,21550,21550,21550,21500,112
|
|
20240822,145700,4108135450,21550,21550,21550,21450,681
|
|
20240822,145600,4093518750,21500,21600,21600,21500,1104
|
|
20240822,145500,4069766050,21600,21600,21600,21600,115
|
|
20240822,145400,4067282050,21600,21600,21600,21550,204
|
|
20240822,145300,4062882600,21600,21600,21600,21550,266
|
|
20240822,145200,4057142050,21600,21550,21600,21550,90
|
|
20240822,145100,4055198100,21600,21600,21600,21550,144
|
|
20240822,145000,4052090100,21550,21500,21600,21500,274
|
|
20240822,144900,4046189400,21500,21600,21600,21500,831
|
|
20240822,144800,4028279400,21550,21550,21600,21550,80
|
|
20240822,144700,4026551800,21600,21600,21600,21550,424
|
|
20240822,144600,4017397850,21550,21600,21600,21550,167
|
|
20240822,144500,4013795600,21550,21550,21600,21550,150
|
|
20240822,144400,4010556900,21550,21600,21600,21550,75
|
|
20240822,144300,4008937100,21550,21600,21600,21550,304
|
|
20240822,144200,4002380650,21600,21600,21600,21550,123
|
|
20240822,144100,3999726350,21600,21600,21650,21600,232
|
|
20240822,144000,3994715100,21600,21550,21600,21550,312
|
|
20240822,143900,3987990750,21600,21700,21700,21600,311
|
|
20240822,143800,3981267900,21700,21600,21700,21600,519
|
|
20240822,143700,3970044250,21600,21600,21600,21600,164
|
|
20240822,143600,3966501850,21550,21550,21600,21550,912
|
|
20240822,143500,3946843250,21600,21600,21600,21600,169
|
|
20240822,143400,3943192850,21600,21600,21600,21600,18
|
|
20240822,143300,3942804050,21550,21600,21600,21500,784
|
|
20240822,143200,3925906200,21550,21550,21550,21550,250
|
|
20240822,143100,3920518700,21550,21600,21600,21550,179
|
|
20240822,143000,3916656650,21500,21500,21550,21500,232
|
|
20240822,142900,3911666800,21450,21550,21550,21450,351
|
|
20240822,142800,3904111950,21500,21600,21600,21500,22
|
|
20240822,142700,3903637600,21600,21500,21600,21500,439
|
|
20240822,142600,3894182000,21450,21450,21550,21450,35
|
|
20240822,142500,3893428850,21500,21450,21500,21400,458
|
|
20240822,142400,3883597550,21500,21450,21500,21450,106
|
|
20240822,142300,3881323450,21500,21500,21500,21450,248
|
|
20240822,142200,3875996550,21500,21450,21500,21450,176
|
|
20240822,142100,3872217050,21450,21450,21500,21450,679
|
|
20240822,142000,3857646850,21500,21500,21550,21450,276
|
|
20240822,141900,3851715850,21550,21500,21550,21500,94
|
|
20240822,141800,3849693050,21450,21500,21500,21450,61
|
|
20240822,141700,3848381700,21500,21500,21550,21450,46
|
|
20240822,141600,3847392150,21550,21450,21550,21450,146
|
|
20240822,141500,3844248550,21500,21500,21500,21450,191
|
|
20240822,141400,3840151050,21550,21500,21550,21450,268
|
|
20240822,141300,3834388900,21450,21500,21500,21450,16
|
|
20240822,141200,3834045000,21500,21500,21500,21450,246
|
|
20240822,141100,3828756550,21500,21450,21500,21450,119
|
|
20240822,141000,3826202950,21350,21400,21450,21350,335
|
|
20240822,140900,3819041950,21450,21400,21450,21400,246
|
|
20240822,140800,3813776450,21400,21400,21450,21350,430
|
|
20240822,140700,3804557550,21400,21400,21400,21350,668
|
|
20240822,140600,3790276050,21400,21350,21450,21350,889
|
|
20240822,140500,3771229350,21350,21350,21550,21350,1381
|
|
20240822,140400,3741704900,21350,21400,21550,21350,1450
|
|
20240822,140300,3710689300,21400,21450,21550,21400,722
|
|
20240822,140200,3695202900,21450,21500,21600,21450,558
|
|
20240822,140100,3683208000,21500,21600,21600,21450,530
|
|
20240822,140000,3671817100,21500,21550,21600,21500,466
|
|
20240822,135900,3661790850,21500,21500,21600,21450,415
|
|
20240822,135800,3652862150,21500,21600,21600,21500,667
|
|
20240822,135700,3638519700,21550,21650,21650,21550,147
|
|
20240822,135600,3635340900,21650,21600,21650,21550,127
|
|
20240822,135500,3632596900,21550,21550,21600,21450,297
|
|
20240822,135400,3626204900,21550,21550,21600,21550,190
|
|
20240822,135300,3622105900,21600,21600,21600,21550,464
|
|
20240822,135200,3612096300,21550,21500,21600,21450,313
|
|
20240822,135100,3605366750,21500,21500,21550,21450,221
|
|
20240822,135000,3600619800,21550,21500,21550,21450,539
|
|
20240822,134900,3589046050,21500,21500,21600,21450,899
|
|
20240822,134800,3569715150,21500,21600,21600,21500,338
|
|
20240822,134700,3562430100,21500,21550,21600,21500,789
|
|
20240822,134600,3545449200,21550,21550,21650,21550,333
|
|
20240822,134500,3538262350,21550,21700,21700,21550,1101
|
|
20240822,134400,3514472350,21700,21700,21750,21700,167
|
|
20240822,134300,3510843800,21650,21650,21700,21650,23
|
|
20240822,134200,3510344800,21700,21650,21700,21650,262
|
|
20240822,134100,3504659850,21600,21650,21650,21600,106
|
|
20240822,134000,3502369900,21650,21550,21650,21550,226
|
|
20240822,133900,3497491550,21600,21600,21600,21550,76
|
|
20240822,133800,3495850050,21600,21650,21650,21550,202
|
|
20240822,133700,3491485200,21650,21600,21650,21550,70
|
|
20240822,133600,3489974150,21650,21600,21650,21550,425
|
|
20240822,133500,3480800300,21550,21600,21650,21550,282
|
|
20240822,133400,3474717600,21600,21700,21700,21600,214
|
|
20240822,133300,3470076600,21700,21700,21700,21600,19
|
|
20240822,133200,3469665000,21700,21600,21700,21600,267
|
|
20240822,133100,3463886850,21600,21650,21650,21600,35
|
|
20240822,133000,3463129200,21650,21600,21650,21550,341
|
|
20240822,132900,3455758000,21700,21700,21700,21600,58
|
|
20240822,132800,3454499750,21700,21650,21700,21600,246
|
|
20240822,132700,3449178000,21650,21650,21650,21600,151
|
|
20240822,132600,3445908900,21600,21650,21650,21600,149
|
|
20240822,132500,3442685650,21650,21600,21650,21600,406
|
|
20240822,132400,3433912500,21650,21650,21650,21600,117
|
|
20240822,132300,3431379500,21600,21600,21650,21550,82
|
|
20240822,132200,3429605100,21600,21700,21700,21600,783
|
|
20240822,132100,3412650050,21650,21650,21700,21600,90
|
|
20240822,132000,3410698200,21650,21700,21700,21600,354
|
|
20240822,131900,3403039350,21650,21650,21650,21600,339
|
|
20240822,131800,3395704900,21600,21650,21650,21600,43
|
|
20240822,131700,3394774050,21650,21600,21650,21600,172
|
|
20240822,131600,3391051750,21650,21600,21650,21600,28
|
|
20240822,131500,3390446600,21650,21600,21650,21600,529
|
|
20240822,131400,3379010250,21650,21650,21650,21600,37
|
|
20240822,131300,3378209250,21600,21600,21600,21550,68
|
|
20240822,131200,3376740850,21550,21600,21600,21550,190
|
|
20240822,131100,3372641800,21600,21600,21600,21550,135
|
|
20240822,131000,3369726000,21550,21600,21650,21550,354
|
|
20240822,130900,3362087850,21650,21600,21650,21550,155
|
|
20240822,130800,3358739500,21650,21650,21650,21550,108
|
|
20240822,130700,3356401400,21600,21550,21600,21550,98
|
|
20240822,130600,3354284700,21600,21650,21650,21550,92
|
|
20240822,130500,3352296850,21600,21550,21600,21500,281
|
|
20240822,130400,3346240800,21600,21600,21600,21550,158
|
|
20240822,130300,3342828050,21600,21550,21650,21500,581
|
|
20240822,130200,3330306100,21550,21600,21650,21550,433
|
|
20240822,130100,3320954250,21600,21600,21600,21550,12
|
|
20240822,130000,3320695100,21550,21550,21600,21500,233
|
|
20240822,125900,3315676350,21550,21500,21550,21500,812
|
|
20240822,125800,3298182700,21550,21550,21550,21500,712
|
|
20240822,125700,3282839150,21500,21550,21550,21500,109
|
|
20240822,125600,3280490350,21550,21500,21550,21500,157
|
|
20240822,125500,3277111950,21550,21500,21550,21500,493
|
|
20240822,125400,3266507100,21550,21500,21550,21500,98
|
|
20240822,125300,3264395300,21500,21550,21600,21500,264
|
|
20240822,125200,3258707350,21500,21500,21500,21500,2
|
|
20240822,125100,3258664350,21550,21500,21550,21500,215
|
|
20240822,125000,3254031200,21500,21550,21550,21450,304
|
|
20240822,124900,3247500700,21550,21550,21600,21550,1387
|
|
20240822,124800,3217604200,21550,21550,21550,21500,35
|
|
20240822,124700,3216850000,21500,21450,21550,21450,103
|
|
20240822,124600,3214633000,21400,21500,21550,21400,322
|
|
20240822,124500,3207734100,21450,21500,21550,21450,952
|
|
20240822,124400,3187277250,21500,21500,21600,21500,2219
|
|
20240822,124300,3139567450,21500,21500,21600,21500,802
|
|
20240822,124200,3122312000,21550,21500,21550,21500,745
|
|
20240822,124100,3106293900,21500,21500,21600,21500,604
|
|
20240822,124000,3093301850,21500,21600,21600,21500,690
|
|
20240822,123900,3078460500,21550,21550,21650,21500,616
|
|
20240822,123800,3065175400,21550,21600,21650,21550,516
|
|
20240822,123700,3054052300,21650,21600,21650,21600,207
|
|
20240822,123600,3049571550,21600,21650,21650,21600,150
|
|
20240822,123500,3046328400,21600,21600,21600,21550,194
|
|
20240822,123400,3042144950,21650,21600,21650,21600,64
|
|
20240822,123300,3040760550,21550,21550,21600,21550,97
|
|
20240822,123200,3038665450,21600,21600,21600,21550,112
|
|
20240822,123100,3036248600,21550,21600,21600,21550,160
|
|
20240822,123000,3032792700,21550,21600,21650,21550,966
|
|
20240822,122900,3011967300,21650,21600,21650,21600,92
|
|
20240822,122800,3009979750,21600,21600,21600,21550,122
|
|
20240822,122700,3007344650,21600,21600,21600,21550,419
|
|
20240822,122600,2998308950,21550,21600,21600,21550,64
|
|
20240822,122500,2996926650,21600,21550,21600,21550,274
|
|
20240822,122400,2991016300,21600,21550,21650,21550,540
|
|
20240822,122300,2979358650,21550,21650,21650,21550,387
|
|
20240822,122200,2970999600,21650,21650,21650,21600,92
|
|
20240822,122100,2969007900,21600,21650,21650,21600,773
|
|
20240822,122000,2952307500,21650,21600,21650,21550,1454
|
|
20240822,121900,2920896550,21600,21650,21650,21600,121
|
|
20240822,121800,2918282050,21650,21550,21650,21550,107
|
|
20240822,121700,2915968350,21600,21550,21650,21550,1055
|
|
20240822,121600,2893176250,21600,21650,21650,21600,855
|
|
20240822,121500,2874707350,21600,21600,21650,21600,269
|
|
20240822,121400,2868894350,21600,21600,21650,21600,346
|
|
20240822,121300,2861414300,21600,21700,21700,21600,168
|
|
20240822,121200,2857773650,21700,21650,21700,21650,175
|
|
20240822,121100,2853981250,21700,21600,21700,21600,223
|
|
20240822,121000,2849153200,21650,21700,21700,21600,431
|
|
20240822,120900,2839824000,21650,21650,21700,21650,60
|
|
20240822,120800,2838522100,21700,21600,21700,21550,545
|
|
20240822,120700,2826732950,21700,21650,21700,21650,170
|
|
20240822,120600,2823048900,21700,21700,21700,21650,104
|
|
20240822,120500,2820792150,21650,21700,21700,21600,269
|
|
20240822,120400,2814963200,21700,21700,21700,21650,100
|
|
20240822,120300,2812793250,21800,21750,21800,21700,269
|
|
20240822,120200,2806950100,21800,21650,21800,21650,125
|
|
20240822,120100,2804236150,21700,21650,21700,21650,193
|
|
20240822,120000,2800053100,21700,21700,21700,21600,319
|
|
20240822,115900,2793142150,21650,21650,21700,21650,194
|
|
20240822,115800,2788932450,21700,21600,21700,21600,304
|
|
20240822,115700,2782345400,21700,21700,21700,21600,330
|
|
20240822,115600,2775210800,21700,21700,21750,21700,135
|
|
20240822,115500,2772278650,21750,21650,21750,21650,195
|
|
20240822,115400,2768055700,21650,21650,21750,21650,267
|
|
20240822,115300,2762261850,21700,21750,21750,21700,33
|
|
20240822,115200,2761545450,21750,21750,21750,21700,154
|
|
20240822,115100,2758196050,21750,21700,21750,21700,123
|
|
20240822,115000,2755525800,21750,21750,21750,21600,325
|
|
20240822,114900,2748479700,21750,21700,21800,21700,14
|
|
20240822,114800,2748175500,21800,21550,21800,21550,269
|
|
20240822,114700,2742352750,21650,21600,21650,21550,145
|
|
20240822,114600,2739225200,21550,21550,21650,21550,279
|
|
20240822,114500,2733198200,21550,21550,21650,21550,588
|
|
20240822,114400,2720517250,21550,21600,21700,21550,1664
|
|
20240822,114300,2684583000,21600,21700,21750,21600,633
|
|
20240822,114200,2670879750,21700,21650,21750,21650,225
|
|
20240822,114100,2665997300,21650,21800,21800,21600,980
|
|
20240822,114000,2644753400,21650,21600,21800,21600,774
|
|
20240822,113900,2627952400,21600,21700,21750,21600,751
|
|
20240822,113800,2611690200,21750,21750,21800,21700,257
|
|
20240822,113700,2606094050,21800,21750,21800,21750,96
|
|
20240822,113600,2604001500,21750,21800,21800,21700,59
|
|
20240822,113500,2602717950,21650,21750,21750,21650,390
|
|
20240822,113400,2594255550,21750,21800,21800,21700,185
|
|
20240822,113300,2590226000,21750,21750,21800,21750,106
|
|
20240822,113200,2587917900,21800,21750,21800,21750,117
|
|
20240822,113100,2585372200,21750,21850,21850,21750,302
|
|
20240822,113000,2578782100,21800,21850,21850,21750,214
|
|
20240822,112900,2574117550,21900,21950,21950,21900,73
|
|
20240822,112800,2572515400,21950,21900,21950,21850,129
|
|
20240822,112700,2569690000,21900,21850,21900,21850,66
|
|
20240822,112600,2568244700,21900,21850,21900,21850,236
|
|
20240822,112500,2563087200,21850,21750,21850,21700,602
|
|
20240822,112400,2549972850,21800,21800,21800,21750,151
|
|
20240822,112300,2546681100,21750,21800,21800,21750,32
|
|
20240822,112200,2545983600,21800,21650,21800,21650,114
|
|
20240822,112100,2543501400,21650,21650,21800,21650,138
|
|
20240822,112000,2540513550,21650,21650,21800,21600,710
|
|
20240822,111900,2525133500,21650,21700,21800,21650,371
|
|
20240822,111800,2517091350,21650,21900,21950,21650,1446
|
|
20240822,111700,2485638450,21900,21950,21950,21800,189
|
|
20240822,111600,2481497400,21800,21900,21900,21800,125
|
|
20240822,111500,2478764950,21900,21900,21900,21850,241
|
|
20240822,111400,2473491700,22000,21850,22000,21850,461
|
|
20240822,111300,2463393000,21900,21850,21900,21800,739
|
|
20240822,111200,2447258000,21850,21800,21850,21750,64
|
|
20240822,111100,2445860350,21800,21800,21800,21700,295
|
|
20240822,111000,2439430050,21700,21800,21800,21700,502
|
|
20240822,110900,2428511000,21800,21800,21900,21800,399
|
|
20240822,110800,2419807850,21800,21850,21900,21800,610
|
|
20240822,110700,2406478900,21850,22050,22050,21850,548
|
|
20240822,110600,2394472050,21900,21900,22050,21900,463
|
|
20240822,110500,2384328400,21900,22000,22050,21900,837
|
|
20240822,110400,2365960050,22050,22050,22050,22000,999
|
|
20240822,110300,2343979250,22050,22050,22050,22000,133
|
|
20240822,110200,2341046650,22050,22050,22050,22000,46
|
|
20240822,110100,2340032450,22050,22050,22050,22000,183
|
|
20240822,110000,2335997350,22100,22050,22100,22000,143
|
|
20240822,105900,2332845500,22100,22050,22100,22050,151
|
|
20240822,105800,2329509600,22050,22000,22050,22000,490
|
|
20240822,105700,2318705150,22000,22000,22050,22000,262
|
|
20240822,105600,2312933200,22050,21900,22050,21900,654
|
|
20240822,105500,2298547900,21950,21950,21950,21900,241
|
|
20240822,105400,2293258000,21950,22050,22050,21950,500
|
|
20240822,105300,2282257300,22050,22050,22050,22000,237
|
|
20240822,105200,2277031500,22000,22000,22050,22000,7
|
|
20240822,105100,2276877250,22050,22000,22050,21950,217
|
|
20240822,105000,2272100050,21950,21950,21950,21950,195
|
|
20240822,104900,2267819800,22000,22000,22000,21950,159
|
|
20240822,104800,2264321900,22000,21950,22000,21900,120
|
|
20240822,104700,2261683550,21950,21900,21950,21900,501
|
|
20240822,104600,2250700300,21900,21950,22000,21900,144
|
|
20240822,104500,2247537600,21950,21900,22000,21900,401
|
|
20240822,104400,2238744700,21900,22000,22000,21900,103
|
|
20240822,104300,2236481300,21950,21900,22000,21900,77
|
|
20240822,104200,2234787450,22000,22000,22000,21950,90
|
|
20240822,104100,2232808100,21950,21950,21950,21900,112
|
|
20240822,104000,2230349750,21950,21950,21950,21850,364
|
|
20240822,103900,2222367150,21950,21950,21950,21900,100
|
|
20240822,103800,2220172200,21900,21850,21950,21850,87
|
|
20240822,103700,2218264450,21900,21850,21900,21800,59
|
|
20240822,103600,2216973600,21850,21900,21950,21850,109
|
|
20240822,103500,2214586450,21900,21900,21900,21850,181
|
|
20240822,103400,2210627050,21950,21900,21950,21900,189
|
|
20240822,103300,2206483600,21950,21850,21950,21850,63
|
|
20240822,103200,2205100900,21850,21950,21950,21850,60
|
|
20240822,103100,2203786350,21950,22050,22050,21950,207
|
|
20240822,103000,2199232400,21950,22000,22000,21900,714
|
|
20240822,102900,2183545400,22050,22050,22100,22050,354
|
|
20240822,102800,2175734450,22050,22000,22100,22000,36
|
|
20240822,102700,2174939100,22050,22000,22050,22000,1230
|
|
20240822,102600,2147817700,22050,22050,22050,22000,108
|
|
20240822,102500,2145436850,22050,22100,22150,21950,514
|
|
20240822,102400,2134090350,22150,22050,22150,22050,1402
|
|
20240822,102300,2103110650,22000,22000,22000,22000,21
|
|
20240822,102200,2102648650,22000,22000,22000,21950,461
|
|
20240822,102100,2092506700,22000,21950,22000,21950,1872
|
|
20240822,102000,2051341900,21900,21900,21950,21850,905
|
|
20240822,101900,2031526900,22000,22000,22050,21900,398
|
|
20240822,101800,2022763350,22000,21850,22050,21850,3887
|
|
20240822,101700,1937529100,21800,21850,21850,21800,788
|
|
20240822,101600,1920316800,21850,21800,21850,21800,172
|
|
20240822,101500,1916559650,21800,21800,21900,21750,2448
|
|
20240822,101400,1863064050,21800,21800,21800,21750,330
|
|
20240822,101300,1855881850,21800,21850,21850,21800,258
|
|
20240822,101200,1850252100,21850,21750,21850,21750,1545
|
|
20240822,101100,1816524150,21750,21700,21800,21650,965
|
|
20240822,101000,1795555900,21650,21600,21750,21600,1665
|
|
20240822,100900,1759454600,21600,21650,21650,21600,114
|
|
20240822,100800,1756990700,21650,21600,21650,21600,340
|
|
20240822,100700,1749639000,21600,21550,21600,21550,1065
|
|
20240822,100600,1726653850,21550,21450,21550,21450,228
|
|
20240822,100500,1721747600,21500,21500,21550,21450,384
|
|
20240822,100400,1713493450,21450,21450,21500,21400,782
|
|
20240822,100300,1696707900,21400,21400,21400,21400,1
|
|
20240822,100200,1696686500,21400,21350,21400,21350,459
|
|
20240822,100100,1686868950,21350,21350,21400,21350,19
|
|
20240822,100000,1686462500,21400,21350,21400,21350,255
|
|
20240822,095900,1681012750,21350,21400,21400,21350,21
|
|
20240822,095800,1680563450,21400,21350,21400,21350,799
|
|
20240822,095700,1663501600,21350,21300,21350,21300,1119
|
|
20240822,095600,1639662750,21300,21450,21450,21300,1867
|
|
20240822,095500,1599800900,21350,21350,21350,21350,146
|
|
20240822,095400,1596683800,21350,21350,21400,21350,1049
|
|
20240822,095300,1574283300,21400,21300,21400,21300,569
|
|
20240822,095200,1562119050,21350,21350,21400,21350,328
|
|
20240822,095100,1555111700,21350,21350,21350,21300,1068
|
|
20240822,095000,1532338600,21350,21300,21350,21300,1233
|
|
20240822,094900,1506050200,21300,21300,21300,21250,1285
|
|
20240822,094800,1478679750,21250,21350,21400,21250,1522
|
|
20240822,094700,1446241200,21400,21350,21400,21350,774
|
|
20240822,094600,1429682350,21350,21300,21350,21300,100
|
|
20240822,094500,1427547400,21400,21350,21450,21250,1573
|
|
20240822,094400,1394018350,21350,21250,21450,21250,2399
|
|
20240822,094300,1343017000,21250,21350,21400,21250,3835
|
|
20240822,094200,1261351200,21350,21350,21350,21300,1405
|
|
20240822,094100,1231364800,21350,21450,21450,21350,1035
|
|
20240822,094000,1209203350,21450,21400,21450,21400,598
|
|
20240822,093900,1196382600,21350,21400,21400,21350,996
|
|
20240822,093800,1175094050,21400,21400,21450,21400,567
|
|
20240822,093700,1162955900,21300,21350,21400,21300,393
|
|
20240822,093600,1154570800,21300,21400,21400,21300,2427
|
|
20240822,093500,1102689800,21450,21400,21500,21400,540
|
|
20240822,093400,1091133150,21500,21450,21500,21400,1715
|
|
20240822,093300,1054412850,21500,21450,21500,21400,1313
|
|
20240822,093200,1026254550,21500,21500,21500,21450,623
|
|
20240822,093100,1012865100,21500,21550,21550,21500,596
|
|
20240822,093000,1000039050,21500,21550,21550,21350,6173
|
|
20240822,092900,867635700,21550,21650,21650,21500,1660
|
|
20240822,092800,831899200,21600,21600,21650,21600,990
|
|
20240822,092700,810514300,21650,21600,21700,21550,809
|
|
20240822,092600,793034000,21550,21650,21650,21400,9304
|
|
20240822,092500,592613250,21650,21700,21700,21650,3796
|
|
20240822,092400,510354700,21700,21750,21750,21700,704
|
|
20240822,092300,495050400,21800,21850,21850,21800,1526
|
|
20240822,092200,461783100,21800,21900,21900,21800,2623
|
|
20240822,092100,404505800,21950,21900,21950,21900,250
|
|
20240822,092000,399030350,21950,22000,22100,21900,1340
|
|
20240822,091900,369571150,22100,22050,22100,22050,343
|
|
20240822,091800,362004700,22000,21850,22000,21850,2523
|
|
20240822,091700,306665950,21850,21850,21900,21850,438
|
|
20240822,091600,297095350,21850,21900,21900,21850,970
|
|
20240822,091500,275890000,21900,21950,21950,21850,678
|
|
20240822,091400,261043150,21950,21900,21950,21850,507
|
|
20240822,091300,249941550,21900,21950,21950,21900,223
|
|
20240822,091200,245056350,22000,21900,22000,21900,751
|
|
20240822,091100,228582100,21850,21950,21950,21800,1999
|
|
20240822,091000,184862600,22000,22000,22050,22000,892
|
|
20240822,090900,165236200,22050,22050,22050,22050,480
|
|
20240822,090800,154652200,22100,22050,22100,22050,72
|
|
20240822,090700,153064350,22050,22150,22150,22050,153
|
|
20240822,090600,149690600,22000,22100,22150,22000,1227
|
|
20240822,090500,122596250,22100,22200,22200,22100,2096
|
|
20240822,090400,76201300,22200,22200,22250,22150,474
|
|
20240822,090300,65682900,22200,22300,22350,22200,837
|
|
20240822,090200,47030050,22350,22350,22350,22300,375
|
|
20240822,090100,38658700,22350,22350,22350,22350,103
|
|
20240822,090000,36356650,22300,22350,22400,22300,1519
|