583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,184000,4155728550,21500,21500,21500,21500,1719
|
|
20240823,183900,4155728550,21500,21500,21500,21500,0
|
|
20240823,183800,4155728550,21500,21500,21500,21500,0
|
|
20240823,183700,4155728550,21500,21500,21500,21500,0
|
|
20240823,183600,4155728550,21500,21500,21500,21500,0
|
|
20240823,183500,4155728550,21500,21500,21500,21500,0
|
|
20240823,183400,4155728550,21500,21500,21500,21500,0
|
|
20240823,183300,4155728550,21500,21500,21500,21500,0
|
|
20240823,183200,4155728550,21500,21500,21500,21500,0
|
|
20240823,183100,4155728550,21500,21500,21500,21500,0
|
|
20240823,183000,4155728550,21500,21500,21500,21500,0
|
|
20240823,182900,4155728550,21500,21500,21500,21500,0
|
|
20240823,182800,4155728550,21500,21500,21500,21500,0
|
|
20240823,182700,4155728550,21500,21500,21500,21500,0
|
|
20240823,182600,4155728550,21500,21500,21500,21500,0
|
|
20240823,182500,4155728550,21500,21500,21500,21500,0
|
|
20240823,182400,4155728550,21500,21500,21500,21500,0
|
|
20240823,182300,4155728550,21500,21500,21500,21500,0
|
|
20240823,182200,4155728550,21500,21500,21500,21500,0
|
|
20240823,182100,4155728550,21500,21500,21500,21500,0
|
|
20240823,182000,4155728550,21500,21500,21500,21500,0
|
|
20240823,181900,4155728550,21500,21500,21500,21500,0
|
|
20240823,181800,4155728550,21500,21500,21500,21500,0
|
|
20240823,181700,4155728550,21500,21500,21500,21500,0
|
|
20240823,181600,4155728550,21500,21500,21500,21500,0
|
|
20240823,181500,4155728550,21500,21500,21500,21500,0
|
|
20240823,181400,4155728550,21500,21500,21500,21500,0
|
|
20240823,181300,4155728550,21500,21500,21500,21500,0
|
|
20240823,181200,4155728550,21500,21500,21500,21500,0
|
|
20240823,181100,4155728550,21500,21500,21500,21500,0
|
|
20240823,181000,4155728550,21500,21500,21500,21500,1719
|
|
20240823,180900,4155728550,21500,21500,21500,21500,0
|
|
20240823,180800,4155728550,21500,21500,21500,21500,0
|
|
20240823,180700,4155728550,21500,21500,21500,21500,0
|
|
20240823,180600,4155728550,21500,21500,21500,21500,0
|
|
20240823,180500,4155728550,21500,21500,21500,21500,0
|
|
20240823,180400,4155728550,21500,21500,21500,21500,0
|
|
20240823,180300,4155728550,21500,21500,21500,21500,0
|
|
20240823,180200,4155728550,21500,21500,21500,21500,0
|
|
20240823,180100,4155728550,21500,21500,21500,21500,0
|
|
20240823,180000,4155728550,21500,21500,21500,21500,0
|
|
20240823,175900,4155728550,21500,21500,21500,21500,0
|
|
20240823,175800,4155728550,21500,21500,21500,21500,0
|
|
20240823,175700,4155728550,21500,21500,21500,21500,0
|
|
20240823,175600,4155728550,21500,21500,21500,21500,0
|
|
20240823,175500,4155728550,21500,21500,21500,21500,0
|
|
20240823,175400,4155728550,21500,21500,21500,21500,0
|
|
20240823,175300,4155728550,21500,21500,21500,21500,0
|
|
20240823,175200,4155728550,21500,21500,21500,21500,0
|
|
20240823,175100,4155728550,21500,21500,21500,21500,0
|
|
20240823,175000,4155728550,21500,21500,21500,21500,0
|
|
20240823,174900,4155728550,21500,21500,21500,21500,0
|
|
20240823,174800,4155728550,21500,21500,21500,21500,0
|
|
20240823,174700,4155728550,21500,21500,21500,21500,0
|
|
20240823,174600,4155728550,21500,21500,21500,21500,0
|
|
20240823,174500,4155728550,21500,21500,21500,21500,0
|
|
20240823,174400,4155728550,21500,21500,21500,21500,0
|
|
20240823,174300,4155728550,21500,21500,21500,21500,0
|
|
20240823,174200,4155728550,21500,21500,21500,21500,0
|
|
20240823,174100,4155728550,21500,21500,21500,21500,0
|
|
20240823,174000,4155728550,21500,21500,21500,21500,1719
|
|
20240823,173900,4155728550,21500,21500,21500,21500,0
|
|
20240823,173800,4155728550,21500,21500,21500,21500,0
|
|
20240823,173700,4155728550,21500,21500,21500,21500,0
|
|
20240823,173600,4155728550,21500,21500,21500,21500,0
|
|
20240823,173500,4155728550,21500,21500,21500,21500,0
|
|
20240823,173400,4155728550,21500,21500,21500,21500,0
|
|
20240823,173300,4155728550,21500,21500,21500,21500,0
|
|
20240823,173200,4155728550,21500,21500,21500,21500,0
|
|
20240823,173100,4155728550,21500,21500,21500,21500,0
|
|
20240823,173000,4155728550,21500,21500,21500,21500,0
|
|
20240823,172900,4155728550,21500,21500,21500,21500,0
|
|
20240823,172800,4155728550,21500,21500,21500,21500,0
|
|
20240823,172700,4155728550,21500,21500,21500,21500,0
|
|
20240823,172600,4155728550,21500,21500,21500,21500,0
|
|
20240823,172500,4155728550,21500,21500,21500,21500,0
|
|
20240823,172400,4155728550,21500,21500,21500,21500,0
|
|
20240823,172300,4155728550,21500,21500,21500,21500,0
|
|
20240823,172200,4155728550,21500,21500,21500,21500,0
|
|
20240823,172100,4155728550,21500,21500,21500,21500,0
|
|
20240823,172000,4155728550,21500,21500,21500,21500,0
|
|
20240823,171900,4155728550,21500,21500,21500,21500,0
|
|
20240823,171800,4155728550,21500,21500,21500,21500,0
|
|
20240823,171700,4155728550,21500,21500,21500,21500,0
|
|
20240823,171600,4155728550,21500,21500,21500,21500,0
|
|
20240823,171500,4155728550,21500,21500,21500,21500,0
|
|
20240823,171400,4155728550,21500,21500,21500,21500,0
|
|
20240823,171300,4155728550,21500,21500,21500,21500,0
|
|
20240823,171200,4155728550,21500,21500,21500,21500,0
|
|
20240823,171100,4155728550,21500,21500,21500,21500,0
|
|
20240823,171000,4155728550,21500,21500,21500,21500,1719
|
|
20240823,170900,4155728550,21500,21500,21500,21500,0
|
|
20240823,170800,4155728550,21500,21500,21500,21500,0
|
|
20240823,170700,4155728550,21500,21500,21500,21500,0
|
|
20240823,170600,4155728550,21500,21500,21500,21500,0
|
|
20240823,170500,4155728550,21500,21500,21500,21500,0
|
|
20240823,170400,4155728550,21500,21500,21500,21500,0
|
|
20240823,170300,4155728550,21500,21500,21500,21500,0
|
|
20240823,170200,4155728550,21500,21500,21500,21500,0
|
|
20240823,170100,4155728550,21500,21500,21500,21500,0
|
|
20240823,170000,4155728550,21500,21500,21500,21500,0
|
|
20240823,165900,4155728550,21500,21500,21500,21500,0
|
|
20240823,165800,4155728550,21500,21500,21500,21500,0
|
|
20240823,165700,4155728550,21500,21500,21500,21500,0
|
|
20240823,165600,4155728550,21500,21500,21500,21500,0
|
|
20240823,165500,4155728550,21500,21500,21500,21500,0
|
|
20240823,165400,4155728550,21500,21500,21500,21500,0
|
|
20240823,165300,4155728550,21500,21500,21500,21500,0
|
|
20240823,165200,4155728550,21500,21500,21500,21500,0
|
|
20240823,165100,4155728550,21500,21500,21500,21500,0
|
|
20240823,165000,4155728550,21500,21500,21500,21500,0
|
|
20240823,164900,4155728550,21500,21500,21500,21500,0
|
|
20240823,164800,4155728550,21500,21500,21500,21500,0
|
|
20240823,164700,4155728550,21500,21500,21500,21500,0
|
|
20240823,164600,4155728550,21500,21500,21500,21500,0
|
|
20240823,164500,4155728550,21500,21500,21500,21500,0
|
|
20240823,164400,4155728550,21500,21500,21500,21500,0
|
|
20240823,164300,4155728550,21500,21500,21500,21500,0
|
|
20240823,164200,4155728550,21500,21500,21500,21500,0
|
|
20240823,164100,4155728550,21500,21500,21500,21500,0
|
|
20240823,164000,4155728550,21500,21500,21500,21500,1719
|
|
20240823,163900,4155728550,21500,21500,21500,21500,0
|
|
20240823,163800,4155728550,21500,21500,21500,21500,0
|
|
20240823,163700,4155728550,21500,21500,21500,21500,0
|
|
20240823,163600,4155728550,21500,21500,21500,21500,0
|
|
20240823,163500,4155728550,21500,21500,21500,21500,0
|
|
20240823,163400,4155728550,21500,21500,21500,21500,0
|
|
20240823,163300,4155728550,21500,21500,21500,21500,0
|
|
20240823,163200,4155728550,21500,21500,21500,21500,0
|
|
20240823,163100,4155728550,21500,21500,21500,21500,0
|
|
20240823,163000,4155728550,21500,21500,21500,21500,0
|
|
20240823,162900,4155728550,21500,21500,21500,21500,0
|
|
20240823,162800,4155728550,21500,21500,21500,21500,0
|
|
20240823,162700,4155728550,21500,21500,21500,21500,0
|
|
20240823,162600,4155728550,21500,21500,21500,21500,0
|
|
20240823,162500,4155728550,21500,21500,21500,21500,0
|
|
20240823,162400,4155728550,21500,21500,21500,21500,0
|
|
20240823,162300,4155728550,21500,21500,21500,21500,0
|
|
20240823,162200,4155728550,21500,21500,21500,21500,0
|
|
20240823,162100,4155728550,21500,21500,21500,21500,0
|
|
20240823,162000,4155728550,21500,21500,21500,21500,0
|
|
20240823,161900,4155728550,21500,21500,21500,21500,0
|
|
20240823,161800,4155728550,21500,21500,21500,21500,0
|
|
20240823,161700,4155728550,21500,21500,21500,21500,0
|
|
20240823,161600,4155728550,21500,21500,21500,21500,0
|
|
20240823,161500,4155728550,21500,21500,21500,21500,0
|
|
20240823,161400,4155728550,21500,21500,21500,21500,0
|
|
20240823,161300,4155728550,21500,21500,21500,21500,0
|
|
20240823,161200,4155728550,21500,21500,21500,21500,0
|
|
20240823,161100,4155728550,21500,21500,21500,21500,0
|
|
20240823,161000,4155728550,21500,21500,21500,21500,1719
|
|
20240823,160900,4155728550,21500,21500,21500,21500,0
|
|
20240823,160800,4155728550,21500,21500,21500,21500,0
|
|
20240823,160700,4155728550,21500,21500,21500,21500,0
|
|
20240823,160600,4155728550,21500,21500,21500,21500,0
|
|
20240823,160500,4155728550,21500,21500,21500,21500,0
|
|
20240823,160400,4155728550,21500,21500,21500,21500,0
|
|
20240823,160300,4155728550,21500,21500,21500,21500,0
|
|
20240823,160200,4155728550,21500,21500,21500,21500,0
|
|
20240823,160100,4155728550,21500,21500,21500,21500,0
|
|
20240823,160000,4155728550,21500,21500,21500,21500,0
|
|
20240823,155900,4155728550,21500,21500,21500,21500,0
|
|
20240823,155800,4155728550,21500,21500,21500,21500,0
|
|
20240823,155700,4155728550,21500,21500,21500,21500,0
|
|
20240823,155600,4155728550,21500,21500,21500,21500,0
|
|
20240823,155500,4155728550,21500,21500,21500,21500,0
|
|
20240823,155400,4155728550,21500,21500,21500,21500,0
|
|
20240823,155300,4155728550,21500,21500,21500,21500,0
|
|
20240823,155200,4155728550,21500,21500,21500,21500,0
|
|
20240823,155100,4155728550,21500,21500,21500,21500,0
|
|
20240823,155000,4155728550,21500,21500,21500,21500,0
|
|
20240823,154900,4155728550,21500,21500,21500,21500,0
|
|
20240823,154800,4155728550,21500,21500,21500,21500,0
|
|
20240823,154700,4155728550,21500,21500,21500,21500,0
|
|
20240823,154600,4155728550,21500,21500,21500,21500,0
|
|
20240823,154500,4155728550,21500,21500,21500,21500,0
|
|
20240823,154400,4155728550,21500,21500,21500,21500,0
|
|
20240823,154300,4155728550,21500,21500,21500,21500,0
|
|
20240823,154200,4155728550,21500,21500,21500,21500,0
|
|
20240823,154100,4155728550,21500,21500,21500,21500,0
|
|
20240823,154000,4155728550,21500,21500,21500,21500,1719
|
|
20240823,153900,4155728550,21500,21500,21500,21500,0
|
|
20240823,153800,4155728550,21500,21500,21500,21500,0
|
|
20240823,153700,4155728550,21500,21500,21500,21500,0
|
|
20240823,153600,4155728550,21500,21500,21500,21500,0
|
|
20240823,153500,4155728550,21500,21500,21500,21500,0
|
|
20240823,153400,4155728550,21500,21500,21500,21500,0
|
|
20240823,153300,4155728550,21500,21500,21500,21500,0
|
|
20240823,153200,4155728550,21500,21500,21500,21500,0
|
|
20240823,153100,4155728550,21500,21500,21500,21500,0
|
|
20240823,153000,4155728550,21500,21500,21500,21500,1719
|
|
20240823,152900,4118770050,21400,21400,21400,21400,0
|
|
20240823,152800,4118770050,21400,21400,21400,21400,0
|
|
20240823,152700,4118770050,21400,21400,21400,21400,0
|
|
20240823,152600,4118770050,21400,21400,21400,21400,0
|
|
20240823,152500,4118770050,21400,21400,21400,21400,0
|
|
20240823,152400,4118770050,21400,21400,21400,21400,0
|
|
20240823,152300,4118770050,21400,21400,21400,21400,0
|
|
20240823,152200,4118770050,21400,21400,21400,21400,0
|
|
20240823,152100,4118770050,21400,21400,21400,21400,0
|
|
20240823,152000,4118770050,21400,21400,21400,21400,0
|
|
20240823,151900,4118770050,21400,21500,21550,21400,1136
|
|
20240823,151800,4094380850,21450,21550,21550,21450,540
|
|
20240823,151700,4082779950,21500,21600,21600,21500,371
|
|
20240823,151600,4074792750,21500,21550,21600,21500,317
|
|
20240823,151500,4067969050,21550,21500,21550,21500,387
|
|
20240823,151400,4059642750,21550,21550,21550,21500,339
|
|
20240823,151300,4052342350,21500,21550,21550,21500,261
|
|
20240823,151200,4046722750,21550,21550,21600,21500,85
|
|
20240823,151100,4044891050,21550,21600,21600,21500,790
|
|
20240823,151000,4027869900,21600,21500,21600,21500,389
|
|
20240823,150900,4019490450,21500,21550,21550,21450,425
|
|
20240823,150800,4010351550,21550,21550,21550,21500,75
|
|
20240823,150700,4008738500,21550,21500,21550,21500,236
|
|
20240823,150600,4003658750,21550,21500,21600,21500,412
|
|
20240823,150500,3994774500,21600,21600,21600,21500,281
|
|
20240823,150400,3988714150,21550,21600,21600,21550,198
|
|
20240823,150300,3984439100,21550,21650,21700,21550,525
|
|
20240823,150200,3973078800,21650,21650,21700,21600,114
|
|
20240823,150100,3970610050,21700,21650,21700,21600,289
|
|
20240823,150000,3964354050,21650,21700,21700,21650,872
|
|
20240823,145900,3945454250,21700,21700,21750,21700,328
|
|
20240823,145800,3938330000,21700,21650,21700,21650,394
|
|
20240823,145700,3929780250,21700,21700,21750,21700,529
|
|
20240823,145600,3918295000,21700,21700,21700,21650,531
|
|
20240823,145500,3906773600,21700,21700,21700,21650,413
|
|
20240823,145400,3897816500,21700,21700,21700,21650,583
|
|
20240823,145300,3885165550,21700,21700,21700,21700,480
|
|
20240823,145200,3874749550,21650,21700,21750,21650,722
|
|
20240823,145100,3859093300,21750,21700,21750,21650,679
|
|
20240823,145000,3844347750,21700,21700,21700,21700,421
|
|
20240823,144900,3835212050,21650,21700,21700,21650,587
|
|
20240823,144800,3822486650,21700,21700,21700,21650,671
|
|
20240823,144700,3807926000,21650,21650,21700,21650,532
|
|
20240823,144600,3796386600,21700,21700,21700,21700,366
|
|
20240823,144500,3788444400,21700,21750,21750,21700,842
|
|
20240823,144400,3770158600,21750,21650,21750,21650,623
|
|
20240823,144300,3756652500,21700,21700,21700,21700,497
|
|
20240823,144200,3745867600,21700,21700,21700,21650,468
|
|
20240823,144100,3735713950,21700,21700,21700,21650,807
|
|
20240823,144000,3718220300,21700,21650,21700,21600,519
|
|
20240823,143900,3706971250,21650,21700,21700,21650,711
|
|
20240823,143800,3691566700,21650,21650,21650,21600,621
|
|
20240823,143700,3678129000,21600,21700,21700,21600,534
|
|
20240823,143600,3666564750,21700,21700,21700,21650,611
|
|
20240823,143500,3653313600,21600,21700,21700,21600,1121
|
|
20240823,143400,3629005900,21750,21700,21750,21700,610
|
|
20240823,143300,3615750300,21700,21700,21700,21700,525
|
|
20240823,143200,3604357800,21700,21650,21700,21650,512
|
|
20240823,143100,3593248200,21700,21700,21700,21650,429
|
|
20240823,143000,3583942700,21650,21650,21650,21600,1132
|
|
20240823,142900,3559447500,21650,21600,21650,21600,637
|
|
20240823,142800,3545679500,21600,21600,21600,21550,280
|
|
20240823,142700,3539631550,21550,21550,21550,21500,1205
|
|
20240823,142600,3513666950,21500,21350,21500,21350,798
|
|
20240823,142500,3496542450,21350,21400,21500,21350,1889
|
|
20240823,142400,3456119900,21400,21450,21550,21400,1146
|
|
20240823,142300,3431542550,21450,21500,21550,21400,1415
|
|
20240823,142200,3401142600,21500,21550,21600,21450,755
|
|
20240823,142100,3384896850,21550,21550,21600,21550,578
|
|
20240823,142000,3372417400,21600,21600,21600,21500,789
|
|
20240823,141900,3355401600,21650,21600,21650,21600,547
|
|
20240823,141800,3343585800,21550,21550,21600,21550,399
|
|
20240823,141700,3334985550,21550,21550,21550,21550,416
|
|
20240823,141600,3326020750,21550,21450,21550,21450,949
|
|
20240823,141500,3305614550,21450,21500,21500,21400,431
|
|
20240823,141400,3296380800,21450,21450,21450,21450,455
|
|
20240823,141300,3286621050,21450,21350,21450,21350,899
|
|
20240823,141200,3267373400,21350,21450,21450,21350,374
|
|
20240823,141100,3259369050,21450,21450,21450,21350,125
|
|
20240823,141000,3256694400,21450,21450,21450,21350,662
|
|
20240823,140900,3242516650,21450,21450,21450,21450,92
|
|
20240823,140800,3240543250,21450,21450,21450,21400,96
|
|
20240823,140700,3238484550,21450,21400,21450,21400,96
|
|
20240823,140600,3236428350,21400,21350,21400,21350,903
|
|
20240823,140500,3217141650,21400,21400,21450,21350,1610
|
|
20240823,140400,3182662050,21450,21450,21450,21450,99
|
|
20240823,140300,3180538500,21450,21450,21450,21400,259
|
|
20240823,140200,3174985400,21400,21400,21450,21400,165
|
|
20240823,140100,3171451800,21450,21450,21450,21450,80
|
|
20240823,140000,3169735800,21450,21450,21450,21350,473
|
|
20240823,135900,3159613150,21400,21450,21450,21400,226
|
|
20240823,135800,3154771950,21450,21450,21450,21450,28
|
|
20240823,135700,3154171350,21450,21450,21450,21450,219
|
|
20240823,135600,3149473800,21450,21500,21500,21450,131
|
|
20240823,135500,3146659800,21500,21500,21500,21400,564
|
|
20240823,135400,3134567750,21450,21500,21500,21450,141
|
|
20240823,135300,3131537350,21450,21500,21500,21450,100
|
|
20240823,135200,3129387600,21500,21500,21500,21500,110
|
|
20240823,135100,3127022600,21500,21400,21500,21350,2775
|
|
20240823,135000,3067583650,21400,21450,21450,21350,608
|
|
20240823,134900,3054584800,21450,21450,21450,21400,146
|
|
20240823,134800,3051458100,21450,21450,21450,21450,76
|
|
20240823,134700,3049827900,21450,21450,21450,21400,208
|
|
20240823,134600,3045366350,21450,21450,21450,21400,130
|
|
20240823,134500,3042579600,21450,21350,21450,21350,796
|
|
20240823,134400,3025562650,21400,21350,21400,21350,1091
|
|
20240823,134300,3002220800,21400,21400,21400,21350,370
|
|
20240823,134200,2994310700,21400,21400,21400,21400,82
|
|
20240823,134100,2992555900,21350,21400,21400,21350,599
|
|
20240823,134000,2979762350,21400,21350,21400,21300,603
|
|
20240823,133900,2966890900,21400,21350,21400,21300,351
|
|
20240823,133800,2959392050,21350,21400,21400,21350,116
|
|
20240823,133700,2956910650,21400,21400,21400,21400,201
|
|
20240823,133600,2952609250,21300,21350,21400,21300,608
|
|
20240823,133500,2939632600,21350,21350,21400,21300,944
|
|
20240823,133400,2919479150,21400,21400,21400,21400,116
|
|
20240823,133300,2916996750,21400,21400,21400,21400,290
|
|
20240823,133200,2910790750,21400,21400,21400,21400,44
|
|
20240823,133100,2909849150,21400,21350,21400,21350,266
|
|
20240823,133000,2904165050,21350,21350,21400,21300,633
|
|
20240823,132900,2890663550,21350,21400,21450,21350,1340
|
|
20240823,132800,2862018050,21400,21400,21400,21350,1017
|
|
20240823,132700,2840298650,21400,21350,21400,21300,21
|
|
20240823,132600,2839851150,21400,21300,21400,21300,211
|
|
20240823,132500,2835345700,21350,21350,21400,21300,1243
|
|
20240823,132400,2808858200,21400,21400,21400,21400,93
|
|
20240823,132300,2806868000,21350,21350,21400,21300,491
|
|
20240823,132200,2796400800,21350,21350,21400,21300,1054
|
|
20240823,132100,2773900800,21350,21300,21450,21300,3179
|
|
20240823,132000,2705936350,21300,21300,21350,21250,1008
|
|
20240823,131900,2684487700,21300,21350,21350,21300,697
|
|
20240823,131800,2669637200,21350,21400,21400,21300,1369
|
|
20240823,131700,2640419200,21350,21400,21400,21350,1203
|
|
20240823,131600,2614729400,21400,21350,21400,21300,269
|
|
20240823,131500,2608988950,21300,21350,21350,21300,673
|
|
20240823,131400,2594641000,21300,21350,21400,21300,473
|
|
20240823,131300,2584548250,21350,21400,21400,21350,217
|
|
20240823,131200,2579904500,21400,21400,21400,21350,276
|
|
20240823,131100,2574006350,21400,21400,21400,21350,409
|
|
20240823,131000,2565268350,21350,21400,21450,21350,1162
|
|
20240823,130900,2540408050,21450,21400,21450,21400,301
|
|
20240823,130800,2533957850,21400,21400,21400,21350,195
|
|
20240823,130700,2529788000,21350,21400,21400,21350,227
|
|
20240823,130600,2524937450,21350,21400,21400,21350,152
|
|
20240823,130500,2521689650,21350,21450,21450,21350,1224
|
|
20240823,130400,2495521150,21450,21450,21450,21400,87
|
|
20240823,130300,2493657250,21450,21500,21500,21450,191
|
|
20240823,130200,2489559950,21450,21350,21450,21350,862
|
|
20240823,130100,2471111400,21400,21400,21400,21400,587
|
|
20240823,130000,2458549600,21400,21350,21400,21350,654
|
|
20240823,125900,2444581600,21400,21350,21400,21300,321
|
|
20240823,125800,2437728450,21400,21400,21400,21300,2835
|
|
20240823,125700,2377294950,21350,21400,21400,21350,348
|
|
20240823,125600,2369858400,21400,21400,21400,21400,1
|
|
20240823,125500,2369837000,21400,21350,21400,21350,581
|
|
20240823,125400,2357428050,21400,21400,21400,21350,421
|
|
20240823,125300,2348434000,21400,21400,21450,21400,122
|
|
20240823,125200,2345822500,21450,21400,21450,21400,93
|
|
20240823,125100,2343831550,21450,21450,21450,21450,36
|
|
20240823,125000,2343059350,21450,21450,21500,21400,871
|
|
20240823,124900,2324398750,21550,21350,21550,21300,4708
|
|
20240823,124800,2223325800,21350,21300,21350,21300,1380
|
|
20240823,124700,2193904200,21350,21300,21350,21300,395
|
|
20240823,124600,2185484450,21300,21350,21350,21300,1215
|
|
20240823,124500,2159561550,21400,21400,21400,21350,533
|
|
20240823,124400,2148180400,21450,21450,21450,21350,952
|
|
20240823,124300,2127826400,21450,21500,21500,21450,181
|
|
20240823,124200,2123943850,21500,21400,21500,21400,184
|
|
20240823,124100,2120001500,21450,21500,21550,21450,459
|
|
20240823,124000,2110148900,21550,21400,21550,21400,2463
|
|
20240823,123900,2057273600,21450,21400,21450,21400,547
|
|
20240823,123800,2045543700,21400,21400,21450,21350,980
|
|
20240823,123700,2024579300,21450,21450,21450,21400,1473
|
|
20240823,123600,1993045450,21450,21500,21500,21400,219
|
|
20240823,123500,1988347650,21500,21450,21500,21450,311
|
|
20240823,123400,1981675600,21500,21500,21500,21450,721
|
|
20240823,123300,1966206150,21500,21500,21500,21500,18
|
|
20240823,123200,1965819150,21500,21550,21550,21500,94
|
|
20240823,123100,1963796550,21500,21550,21550,21450,1159
|
|
20240823,123000,1938851150,21550,21550,21550,21450,808
|
|
20240823,122900,1921471800,21600,21550,21600,21550,179
|
|
20240823,122800,1917614100,21600,21650,21650,21600,216
|
|
20240823,122700,1912948200,21650,21650,21650,21650,120
|
|
20240823,122600,1910350200,21650,21650,21650,21650,36
|
|
20240823,122500,1909570800,21650,21650,21700,21600,492
|
|
20240823,122400,1898924650,21700,21650,21700,21650,55
|
|
20240823,122300,1897733850,21650,21650,21650,21650,61
|
|
20240823,122200,1896413200,21650,21650,21650,21650,73
|
|
20240823,122100,1894832750,21650,21650,21650,21650,0
|
|
20240823,122000,1894832750,21650,21600,21650,21550,280
|
|
20240823,121900,1888788050,21650,21650,21650,21650,46
|
|
20240823,121800,1887792150,21650,21650,21650,21650,3
|
|
20240823,121700,1887727200,21650,21650,21650,21650,143
|
|
20240823,121600,1884631250,21650,21650,21650,21600,27
|
|
20240823,121500,1884047500,21550,21600,21600,21550,223
|
|
20240823,121400,1879236300,21650,21600,21650,21600,70
|
|
20240823,121300,1877722900,21600,21600,21600,21600,36
|
|
20240823,121200,1876945300,21600,21600,21600,21600,29
|
|
20240823,121100,1876318900,21600,21600,21600,21550,61
|
|
20240823,121000,1875003200,21600,21600,21650,21500,524
|
|
20240823,120900,1863703100,21600,21600,21600,21600,47
|
|
20240823,120800,1862687900,21600,21600,21600,21600,52
|
|
20240823,120700,1861564700,21550,21550,21550,21500,92
|
|
20240823,120600,1859582200,21550,21550,21550,21550,15
|
|
20240823,120500,1859258950,21550,21500,21550,21450,340
|
|
20240823,120400,1851954050,21550,21550,21550,21550,34
|
|
20240823,120300,1851221350,21500,21450,21550,21450,385
|
|
20240823,120200,1842959250,21450,21450,21600,21450,349
|
|
20240823,120100,1835466600,21450,21550,21600,21450,1588
|
|
20240823,120000,1801324150,21600,21500,21600,21500,533
|
|
20240823,115900,1789856550,21500,21500,21600,21500,324
|
|
20240823,115800,1782886450,21500,21700,21700,21500,982
|
|
20240823,115700,1761726200,21700,21700,21700,21700,119
|
|
20240823,115600,1759143900,21700,21700,21700,21700,33
|
|
20240823,115500,1758427800,21600,21650,21650,21600,241
|
|
20240823,115400,1753214550,21700,21700,21700,21650,207
|
|
20240823,115300,1748724150,21700,21700,21700,21700,18
|
|
20240823,115200,1748333550,21700,21700,21700,21700,5
|
|
20240823,115100,1748225050,21700,21650,21700,21650,27
|
|
20240823,115000,1747639300,21650,21600,21650,21550,853
|
|
20240823,114900,1729224300,21650,21650,21650,21600,41
|
|
20240823,114800,1728337600,21650,21600,21650,21600,124
|
|
20240823,114700,1725659150,21650,21600,21650,21600,35
|
|
20240823,114600,1724902850,21550,21600,21600,21550,44
|
|
20240823,114500,1723953150,21600,21650,21650,21600,378
|
|
20240823,114400,1715780050,21700,21700,21750,21700,369
|
|
20240823,114300,1707764050,21700,21650,21700,21650,14
|
|
20240823,114200,1707460350,21700,21700,21700,21700,7
|
|
20240823,114100,1707308450,21700,21700,21700,21700,14
|
|
20240823,114000,1707004650,21650,21700,21750,21650,311
|
|
20240823,113900,1700262850,21750,21750,21750,21750,26
|
|
20240823,113800,1699697350,21700,21700,21700,21700,6
|
|
20240823,113700,1699567150,21700,21700,21700,21650,148
|
|
20240823,113600,1696356350,21700,21700,21700,21700,31
|
|
20240823,113500,1695683650,21700,21650,21700,21600,268
|
|
20240823,113400,1689886600,21750,21700,21750,21700,271
|
|
20240823,113300,1684005250,21700,21700,21700,21700,33
|
|
20240823,113200,1683289150,21700,21700,21700,21700,4
|
|
20240823,113100,1683202350,21700,21650,21700,21650,60
|
|
20240823,113000,1681903000,21700,21700,21750,21600,498
|
|
20240823,112900,1671127450,21750,21800,21800,21700,74
|
|
20240823,112800,1669517900,21800,21750,21800,21750,74
|
|
20240823,112700,1667908000,21750,21700,21750,21700,120
|
|
20240823,112600,1665300000,21750,21700,21750,21700,27
|
|
20240823,112500,1664713250,21750,21750,21750,21650,402
|
|
20240823,112400,1655993100,21750,21750,21750,21750,123
|
|
20240823,112300,1653317850,21700,21750,21750,21700,24
|
|
20240823,112200,1652795900,21750,21750,21750,21750,18
|
|
20240823,112100,1652404400,21750,21750,21750,21700,129
|
|
20240823,112000,1649599950,21750,21750,21750,21650,300
|
|
20240823,111900,1643095050,21700,21750,21750,21700,13
|
|
20240823,111800,1642812600,21750,21700,21750,21700,55
|
|
20240823,111700,1641617500,21700,21700,21700,21700,103
|
|
20240823,111600,1639382400,21700,21700,21700,21700,19
|
|
20240823,111500,1638970100,21700,21750,21750,21600,764
|
|
20240823,111400,1622405700,21750,21700,21750,21700,43
|
|
20240823,111300,1621470650,21750,21650,21750,21650,28
|
|
20240823,111200,1620863000,21700,21650,21700,21650,34
|
|
20240823,111100,1620125700,21650,21650,21650,21650,150
|
|
20240823,111000,1616878200,21600,21700,21700,21600,517
|
|
20240823,110900,1605697200,21700,21700,21700,21700,30
|
|
20240823,110800,1605046200,21700,21700,21700,21700,77
|
|
20240823,110700,1603375300,21700,21650,21700,21650,143
|
|
20240823,110600,1600274950,21650,21650,21650,21650,3
|
|
20240823,110500,1600210000,21600,21650,21650,21550,374
|
|
20240823,110400,1592132250,21700,21650,21700,21650,191
|
|
20240823,110300,1587996650,21650,21650,21650,21650,24
|
|
20240823,110200,1587477050,21600,21550,21600,21550,873
|
|
20240823,110100,1568661050,21550,21550,21550,21500,67
|
|
20240823,110000,1567219650,21550,21500,21550,21450,571
|
|
20240823,105900,1554954900,21500,21500,21500,21500,22
|
|
20240823,105800,1554481900,21550,21550,21550,21550,12
|
|
20240823,105700,1554223300,21500,21500,21500,21500,332
|
|
20240823,105600,1547085300,21500,21500,21500,21500,0
|
|
20240823,105500,1547085300,21500,21550,21550,21450,257
|
|
20240823,105400,1541568400,21500,21500,21500,21500,343
|
|
20240823,105300,1534193900,21500,21550,21550,21500,163
|
|
20240823,105200,1530689300,21600,21600,21600,21600,5
|
|
20240823,105100,1530581300,21550,21550,21550,21550,163
|
|
20240823,105000,1527068650,21550,21550,21550,21450,539
|
|
20240823,104900,1515489600,21600,21600,21600,21600,0
|
|
20240823,104800,1515489600,21600,21600,21650,21550,120
|
|
20240823,104700,1512898500,21650,21650,21650,21650,95
|
|
20240823,104600,1510841750,21600,21450,21600,21450,1203
|
|
20240823,104500,1484967750,21500,21450,21550,21400,404
|
|
20240823,104400,1476305300,21500,21500,21500,21500,127
|
|
20240823,104300,1473574800,21450,21450,21550,21400,241
|
|
20240823,104200,1468408050,21400,21450,21550,21400,443
|
|
20240823,104100,1458908450,21450,21600,21600,21450,787
|
|
20240823,104000,1441992150,21450,21500,21600,21450,774
|
|
20240823,103900,1425369450,21500,21500,21700,21500,818
|
|
20240823,103800,1407731600,21500,21650,21700,21500,988
|
|
20240823,103700,1386379200,21700,21650,21700,21600,193
|
|
20240823,103600,1382200500,21700,21700,21750,21700,87
|
|
20240823,103500,1380312100,21700,21750,21750,21650,450
|
|
20240823,103400,1370549800,21750,21800,21800,21750,300
|
|
20240823,103300,1364015800,21900,21850,21900,21850,112
|
|
20240823,103200,1361568150,21850,21800,21850,21750,41
|
|
20240823,103100,1360674350,21800,21800,21800,21800,105
|
|
20240823,103000,1358385350,21800,21900,21900,21750,403
|
|
20240823,102900,1349595000,21900,21950,21950,21900,133
|
|
20240823,102800,1346681400,21900,21900,21900,21900,130
|
|
20240823,102700,1343834400,21950,21900,21950,21850,274
|
|
20240823,102600,1337829850,21850,21900,21900,21850,6
|
|
20240823,102500,1337698650,21850,21900,21900,21850,363
|
|
20240823,102400,1329759950,21900,21850,21900,21800,405
|
|
20240823,102300,1320900050,21850,21800,21850,21800,178
|
|
20240823,102200,1317019250,21850,21900,21900,21850,229
|
|
20240823,102100,1312015050,21900,21850,21900,21850,380
|
|
20240823,102000,1303698450,21900,21850,21900,21850,267
|
|
20240823,101900,1297864450,21850,21900,21900,21850,20
|
|
20240823,101800,1297427350,21900,21850,21950,21850,254
|
|
20240823,101700,1291869950,21850,21800,21850,21800,178
|
|
20240823,101600,1287983900,21850,21800,21850,21800,7
|
|
20240823,101500,1287831050,21850,21850,21900,21750,384
|
|
20240823,101400,1279447400,21850,21850,21850,21850,122
|
|
20240823,101300,1276781700,21800,21800,21800,21800,38
|
|
20240823,101200,1275953300,21850,21850,21850,21850,7
|
|
20240823,101100,1275800350,21850,21750,21850,21750,182
|
|
20240823,101000,1271827150,21700,21800,21800,21700,436
|
|
20240823,100900,1262346050,21800,21850,21850,21800,136
|
|
20240823,100800,1259380300,21800,21850,21850,21800,96
|
|
20240823,100700,1257283300,21800,21800,21850,21800,53
|
|
20240823,100600,1256126000,21800,21850,21850,21800,255
|
|
20240823,100500,1250566750,21850,21900,21900,21800,345
|
|
20240823,100400,1243039350,21950,21850,21950,21850,105
|
|
20240823,100300,1240739800,21850,22000,22000,21850,359
|
|
20240823,100200,1232875900,22000,22000,22000,21900,42
|
|
20240823,100100,1231953100,22000,21850,22000,21850,2013
|
|
20240823,100000,1187755900,21900,21850,21900,21850,664
|
|
20240823,095900,1173244350,21900,21850,21900,21850,107
|
|
20240823,095800,1170906050,21850,21850,21850,21800,460
|
|
20240823,095700,1160855400,21800,21800,21850,21800,23
|
|
20240823,095600,1160353900,21800,21900,21900,21800,380
|
|
20240823,095500,1152059650,21900,21800,21900,21700,1634
|
|
20240823,095400,1116344600,21750,21600,21750,21600,588
|
|
20240823,095300,1103591650,21600,21550,21600,21550,54
|
|
20240823,095200,1102426550,21550,21600,21600,21550,99
|
|
20240823,095100,1100289900,21600,21550,21600,21550,112
|
|
20240823,095000,1097871400,21600,21600,21600,21450,739
|
|
20240823,094900,1081968650,21600,21600,21600,21600,184
|
|
20240823,094800,1077994250,21600,21650,21650,21600,671
|
|
20240823,094700,1063467500,21650,21650,21750,21600,2992
|
|
20240823,094600,998631700,21700,21550,21700,21550,576
|
|
20240823,094500,986165200,21550,21450,21550,21400,1443
|
|
20240823,094400,955141200,21500,21400,21500,21400,1412
|
|
20240823,094300,924807100,21400,21450,21450,21400,436
|
|
20240823,094200,915470500,21450,21400,21450,21400,34
|
|
20240823,094100,914742200,21400,21400,21400,21400,14
|
|
20240823,094000,914442600,21400,21400,21450,21400,419
|
|
20240823,093900,905475900,21400,21450,21450,21400,138
|
|
20240823,093800,902518300,21450,21500,21500,21450,55
|
|
20240823,093700,901337900,21500,21500,21500,21500,61
|
|
20240823,093600,900026400,21500,21500,21500,21500,91
|
|
20240823,093500,898069900,21500,21500,21500,21450,448
|
|
20240823,093400,888448800,21500,21550,21550,21500,147
|
|
20240823,093300,885283050,21550,21550,21550,21550,2
|
|
20240823,093200,885239950,21550,21450,21550,21450,600
|
|
20240823,093100,872330100,21550,21550,21550,21550,21
|
|
20240823,093000,871877550,21550,21500,21550,21450,459
|
|
20240823,092900,862020450,21500,21450,21600,21400,1091
|
|
20240823,092800,838627600,21500,21400,21500,21400,337
|
|
20240823,092700,831387000,21500,21450,21500,21350,984
|
|
20240823,092600,810289100,21500,21450,21500,21450,58
|
|
20240823,092500,809044850,21500,21450,21550,21400,438
|
|
20240823,092400,799646650,21550,21350,21550,21300,681
|
|
20240823,092300,785070200,21350,21500,21500,21350,1613
|
|
20240823,092200,750451550,21500,21250,21500,21250,3072
|
|
20240823,092100,684765150,21250,21350,21500,21250,2276
|
|
20240823,092000,636117450,21350,21450,21450,21350,1272
|
|
20240823,091900,608892700,21450,21500,21500,21450,1409
|
|
20240823,091800,578653250,21500,21600,21650,21500,2056
|
|
20240823,091700,534362800,21650,21700,21700,21600,860
|
|
20240823,091600,515729700,21700,21750,21750,21700,359
|
|
20240823,091500,507939300,21700,21800,21900,21700,1683
|
|
20240823,091400,471329300,21800,22000,22000,21800,3546
|
|
20240823,091300,393395050,22000,21950,22000,21950,131
|
|
20240823,091200,390515500,21950,22000,22000,21950,420
|
|
20240823,091100,381291550,22000,21950,22000,21950,144
|
|
20240823,091000,378127050,21950,22050,22050,21950,2075
|
|
20240823,090900,332398350,22100,22100,22150,22050,1075
|
|
20240823,090800,308639100,22100,22000,22100,22000,1000
|
|
20240823,090700,286622000,22000,21900,22000,21850,654
|
|
20240823,090600,272288000,21950,21950,22000,21900,737
|
|
20240823,090500,256106400,22000,21900,22100,21900,2601
|
|
20240823,090400,198831450,21900,21800,21950,21800,986
|
|
20240823,090300,177283950,21800,21850,21950,21800,3130
|
|
20240823,090200,108820150,21800,21800,21800,21700,1277
|
|
20240823,090100,81021750,21800,21550,21800,21550,1999
|
|
20240823,090000,37625350,21550,21550,21550,21500,1711
|