601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185800,4469966250,22950,22950,22950,22950,3609
|
|
20240715,185700,4469966250,22950,22950,22950,22950,0
|
|
20240715,185600,4469966250,22950,22950,22950,22950,0
|
|
20240715,185500,4469966250,22950,22950,22950,22950,0
|
|
20240715,185400,4469966250,22950,22950,22950,22950,0
|
|
20240715,185300,4469966250,22950,22950,22950,22950,0
|
|
20240715,185200,4469966250,22950,22950,22950,22950,0
|
|
20240715,185100,4469966250,22950,22950,22950,22950,0
|
|
20240715,185000,4469966250,22950,22950,22950,22950,0
|
|
20240715,184900,4469966250,22950,22950,22950,22950,0
|
|
20240715,184800,4469966250,22950,22950,22950,22950,0
|
|
20240715,184700,4469966250,22950,22950,22950,22950,0
|
|
20240715,184600,4469966250,22950,22950,22950,22950,0
|
|
20240715,184500,4469966250,22950,22950,22950,22950,0
|
|
20240715,184400,4469966250,22950,22950,22950,22950,0
|
|
20240715,184300,4469966250,22950,22950,22950,22950,0
|
|
20240715,184200,4469966250,22950,22950,22950,22950,0
|
|
20240715,184100,4469966250,22950,22950,22950,22950,0
|
|
20240715,184000,4469966250,22950,22950,22950,22950,0
|
|
20240715,183900,4469966250,22950,22950,22950,22950,0
|
|
20240715,183800,4469966250,22950,22950,22950,22950,0
|
|
20240715,183700,4469966250,22950,22950,22950,22950,0
|
|
20240715,183600,4469966250,22950,22950,22950,22950,0
|
|
20240715,183500,4469966250,22950,22950,22950,22950,0
|
|
20240715,183400,4469966250,22950,22950,22950,22950,0
|
|
20240715,183300,4469966250,22950,22950,22950,22950,0
|
|
20240715,183200,4469966250,22950,22950,22950,22950,0
|
|
20240715,183100,4469966250,22950,22950,22950,22950,0
|
|
20240715,183000,4469966250,22950,22950,22950,22950,0
|
|
20240715,182900,4469966250,22950,22950,22950,22950,0
|
|
20240715,182800,4469966250,22950,22950,22950,22950,3609
|
|
20240715,182700,4469966250,22950,22950,22950,22950,0
|
|
20240715,182600,4469966250,22950,22950,22950,22950,0
|
|
20240715,182500,4469966250,22950,22950,22950,22950,0
|
|
20240715,182400,4469966250,22950,22950,22950,22950,0
|
|
20240715,182300,4469966250,22950,22950,22950,22950,0
|
|
20240715,182200,4469966250,22950,22950,22950,22950,0
|
|
20240715,182100,4469966250,22950,22950,22950,22950,0
|
|
20240715,182000,4469966250,22950,22950,22950,22950,0
|
|
20240715,181900,4469966250,22950,22950,22950,22950,0
|
|
20240715,181800,4469966250,22950,22950,22950,22950,0
|
|
20240715,181700,4469966250,22950,22950,22950,22950,0
|
|
20240715,181600,4469966250,22950,22950,22950,22950,0
|
|
20240715,181500,4469966250,22950,22950,22950,22950,0
|
|
20240715,181400,4469966250,22950,22950,22950,22950,0
|
|
20240715,181300,4469966250,22950,22950,22950,22950,0
|
|
20240715,181200,4469966250,22950,22950,22950,22950,0
|
|
20240715,181100,4469966250,22950,22950,22950,22950,0
|
|
20240715,181000,4469966250,22950,22950,22950,22950,0
|
|
20240715,180900,4469966250,22950,22950,22950,22950,0
|
|
20240715,180800,4469966250,22950,22950,22950,22950,0
|
|
20240715,180700,4469966250,22950,22950,22950,22950,0
|
|
20240715,180600,4469966250,22950,22950,22950,22950,0
|
|
20240715,180500,4469966250,22950,22950,22950,22950,0
|
|
20240715,180400,4469966250,22950,22950,22950,22950,0
|
|
20240715,180300,4469966250,22950,22950,22950,22950,0
|
|
20240715,180200,4469966250,22950,22950,22950,22950,0
|
|
20240715,180100,4469966250,22950,22950,22950,22950,0
|
|
20240715,180000,4469966250,22950,22950,22950,22950,0
|
|
20240715,175900,4469966250,22950,22950,22950,22950,0
|
|
20240715,175800,4469966250,22950,22950,22950,22950,3609
|
|
20240715,175700,4469966250,22950,22950,22950,22950,0
|
|
20240715,175600,4469966250,22950,22950,22950,22950,0
|
|
20240715,175500,4469966250,22950,22950,22950,22950,0
|
|
20240715,175400,4469966250,22950,22950,22950,22950,0
|
|
20240715,175300,4469966250,22950,22950,22950,22950,0
|
|
20240715,175200,4469966250,22950,22950,22950,22950,0
|
|
20240715,175100,4469966250,22950,22950,22950,22950,0
|
|
20240715,175000,4469966250,22950,22950,22950,22950,0
|
|
20240715,174900,4469966250,22950,22950,22950,22950,0
|
|
20240715,174800,4469966250,22950,22950,22950,22950,0
|
|
20240715,174700,4469966250,22950,22950,22950,22950,0
|
|
20240715,174600,4469966250,22950,22950,22950,22950,0
|
|
20240715,174500,4469966250,22950,22950,22950,22950,0
|
|
20240715,174400,4469966250,22950,22950,22950,22950,0
|
|
20240715,174300,4469966250,22950,22950,22950,22950,0
|
|
20240715,174200,4469966250,22950,22950,22950,22950,0
|
|
20240715,174100,4469966250,22950,22950,22950,22950,0
|
|
20240715,174000,4469966250,22950,22950,22950,22950,0
|
|
20240715,173900,4469966250,22950,22950,22950,22950,0
|
|
20240715,173800,4469966250,22950,22950,22950,22950,0
|
|
20240715,173700,4469966250,22950,22950,22950,22950,0
|
|
20240715,173600,4469966250,22950,22950,22950,22950,0
|
|
20240715,173500,4469966250,22950,22950,22950,22950,0
|
|
20240715,173400,4469966250,22950,22950,22950,22950,0
|
|
20240715,173300,4469966250,22950,22950,22950,22950,0
|
|
20240715,173200,4469966250,22950,22950,22950,22950,0
|
|
20240715,173100,4469966250,22950,22950,22950,22950,0
|
|
20240715,173000,4469966250,22950,22950,22950,22950,0
|
|
20240715,172900,4469966250,22950,22950,22950,22950,0
|
|
20240715,172800,4469966250,22950,22950,22950,22950,3609
|
|
20240715,172700,4469966250,22950,22950,22950,22950,0
|
|
20240715,172600,4469966250,22950,22950,22950,22950,0
|
|
20240715,172500,4469966250,22950,22950,22950,22950,0
|
|
20240715,172400,4469966250,22950,22950,22950,22950,0
|
|
20240715,172300,4469966250,22950,22950,22950,22950,0
|
|
20240715,172200,4469966250,22950,22950,22950,22950,0
|
|
20240715,172100,4469966250,22950,22950,22950,22950,0
|
|
20240715,172000,4469966250,22950,22950,22950,22950,0
|
|
20240715,171900,4469966250,22950,22950,22950,22950,0
|
|
20240715,171800,4469966250,22950,22950,22950,22950,0
|
|
20240715,171700,4469966250,22950,22950,22950,22950,0
|
|
20240715,171600,4469966250,22950,22950,22950,22950,0
|
|
20240715,171500,4469966250,22950,22950,22950,22950,0
|
|
20240715,171400,4469966250,22950,22950,22950,22950,0
|
|
20240715,171300,4469966250,22950,22950,22950,22950,0
|
|
20240715,171200,4469966250,22950,22950,22950,22950,0
|
|
20240715,171100,4469966250,22950,22950,22950,22950,0
|
|
20240715,171000,4469966250,22950,22950,22950,22950,0
|
|
20240715,170900,4469966250,22950,22950,22950,22950,0
|
|
20240715,170800,4469966250,22950,22950,22950,22950,0
|
|
20240715,170700,4469966250,22950,22950,22950,22950,0
|
|
20240715,170600,4469966250,22950,22950,22950,22950,0
|
|
20240715,170500,4469966250,22950,22950,22950,22950,0
|
|
20240715,170400,4469966250,22950,22950,22950,22950,0
|
|
20240715,170300,4469966250,22950,22950,22950,22950,0
|
|
20240715,170200,4469966250,22950,22950,22950,22950,0
|
|
20240715,170100,4469966250,22950,22950,22950,22950,0
|
|
20240715,170000,4469966250,22950,22950,22950,22950,0
|
|
20240715,165900,4469966250,22950,22950,22950,22950,0
|
|
20240715,165800,4469966250,22950,22950,22950,22950,3609
|
|
20240715,165700,4469966250,22950,22950,22950,22950,0
|
|
20240715,165600,4469966250,22950,22950,22950,22950,0
|
|
20240715,165500,4469966250,22950,22950,22950,22950,0
|
|
20240715,165400,4469966250,22950,22950,22950,22950,0
|
|
20240715,165300,4469966250,22950,22950,22950,22950,0
|
|
20240715,165200,4469966250,22950,22950,22950,22950,0
|
|
20240715,165100,4469966250,22950,22950,22950,22950,0
|
|
20240715,165000,4469966250,22950,22950,22950,22950,0
|
|
20240715,164900,4469966250,22950,22950,22950,22950,0
|
|
20240715,164800,4469966250,22950,22950,22950,22950,0
|
|
20240715,164700,4469966250,22950,22950,22950,22950,0
|
|
20240715,164600,4469966250,22950,22950,22950,22950,0
|
|
20240715,164500,4469966250,22950,22950,22950,22950,0
|
|
20240715,164400,4469966250,22950,22950,22950,22950,0
|
|
20240715,164300,4469966250,22950,22950,22950,22950,0
|
|
20240715,164200,4469966250,22950,22950,22950,22950,0
|
|
20240715,164100,4469966250,22950,22950,22950,22950,0
|
|
20240715,164000,4469966250,22950,22950,22950,22950,0
|
|
20240715,163900,4469966250,22950,22950,22950,22950,0
|
|
20240715,163800,4469966250,22950,22950,22950,22950,0
|
|
20240715,163700,4469966250,22950,22950,22950,22950,0
|
|
20240715,163600,4469966250,22950,22950,22950,22950,0
|
|
20240715,163500,4469966250,22950,22950,22950,22950,0
|
|
20240715,163400,4469966250,22950,22950,22950,22950,0
|
|
20240715,163300,4469966250,22950,22950,22950,22950,0
|
|
20240715,163200,4469966250,22950,22950,22950,22950,0
|
|
20240715,163100,4469966250,22950,22950,22950,22950,0
|
|
20240715,163000,4469966250,22950,22950,22950,22950,0
|
|
20240715,162900,4469966250,22950,22950,22950,22950,0
|
|
20240715,162800,4469966250,22950,22950,22950,22950,3609
|
|
20240715,162700,4469966250,22950,22950,22950,22950,0
|
|
20240715,162600,4469966250,22950,22950,22950,22950,0
|
|
20240715,162500,4469966250,22950,22950,22950,22950,0
|
|
20240715,162400,4469966250,22950,22950,22950,22950,0
|
|
20240715,162300,4469966250,22950,22950,22950,22950,0
|
|
20240715,162200,4469966250,22950,22950,22950,22950,0
|
|
20240715,162100,4469966250,22950,22950,22950,22950,0
|
|
20240715,162000,4469966250,22950,22950,22950,22950,0
|
|
20240715,161900,4469966250,22950,22950,22950,22950,0
|
|
20240715,161800,4469966250,22950,22950,22950,22950,0
|
|
20240715,161700,4469966250,22950,22950,22950,22950,0
|
|
20240715,161600,4469966250,22950,22950,22950,22950,0
|
|
20240715,161500,4469966250,22950,22950,22950,22950,0
|
|
20240715,161400,4469966250,22950,22950,22950,22950,0
|
|
20240715,161300,4469966250,22950,22950,22950,22950,0
|
|
20240715,161200,4469966250,22950,22950,22950,22950,0
|
|
20240715,161100,4469966250,22950,22950,22950,22950,0
|
|
20240715,161000,4469966250,22950,22950,22950,22950,0
|
|
20240715,160900,4469966250,22950,22950,22950,22950,0
|
|
20240715,160800,4469966250,22950,22950,22950,22950,0
|
|
20240715,160700,4469966250,22950,22950,22950,22950,0
|
|
20240715,160600,4469966250,22950,22950,22950,22950,0
|
|
20240715,160500,4469966250,22950,22950,22950,22950,0
|
|
20240715,160400,4469966250,22950,22950,22950,22950,0
|
|
20240715,160300,4469966250,22950,22950,22950,22950,0
|
|
20240715,160200,4469966250,22950,22950,22950,22950,0
|
|
20240715,160100,4469966250,22950,22950,22950,22950,0
|
|
20240715,160000,4469966250,22950,22950,22950,22950,0
|
|
20240715,155900,4469966250,22950,22950,22950,22950,0
|
|
20240715,155800,4469966250,22950,22950,22950,22950,3609
|
|
20240715,155700,4469966250,22950,22950,22950,22950,0
|
|
20240715,155600,4469966250,22950,22950,22950,22950,0
|
|
20240715,155500,4469966250,22950,22950,22950,22950,0
|
|
20240715,155400,4469966250,22950,22950,22950,22950,0
|
|
20240715,155300,4469966250,22950,22950,22950,22950,0
|
|
20240715,155200,4469966250,22950,22950,22950,22950,0
|
|
20240715,155100,4469966250,22950,22950,22950,22950,0
|
|
20240715,155000,4469966250,22950,22950,22950,22950,0
|
|
20240715,154900,4469966250,22950,22950,22950,22950,0
|
|
20240715,154800,4469966250,22950,22950,22950,22950,0
|
|
20240715,154700,4469966250,22950,22950,22950,22950,0
|
|
20240715,154600,4469966250,22950,22950,22950,22950,0
|
|
20240715,154500,4469966250,22950,22950,22950,22950,0
|
|
20240715,154400,4469966250,22950,22950,22950,22950,0
|
|
20240715,154300,4469966250,22950,22950,22950,22950,0
|
|
20240715,154200,4469966250,22950,22950,22950,22950,0
|
|
20240715,154100,4469966250,22950,22950,22950,22950,0
|
|
20240715,154000,4469966250,22950,22950,22950,22950,0
|
|
20240715,153900,4469966250,22950,22950,22950,22950,0
|
|
20240715,153800,4469966250,22950,22950,22950,22950,0
|
|
20240715,153700,4469966250,22950,22950,22950,22950,0
|
|
20240715,153600,4469966250,22950,22950,22950,22950,0
|
|
20240715,153500,4469966250,22950,22950,22950,22950,0
|
|
20240715,153400,4469966250,22950,22950,22950,22950,0
|
|
20240715,153300,4469966250,22950,22950,22950,22950,0
|
|
20240715,153200,4469966250,22950,22950,22950,22950,0
|
|
20240715,153100,4469966250,22950,22950,22950,22950,0
|
|
20240715,153000,4469966250,22950,22950,22950,22950,3609
|
|
20240715,152900,4387139700,22950,22950,22950,22950,0
|
|
20240715,152800,4387139700,22950,22950,22950,22950,0
|
|
20240715,152700,4387139700,22950,22950,22950,22950,0
|
|
20240715,152600,4387139700,22950,22950,22950,22950,0
|
|
20240715,152500,4387139700,22950,22950,22950,22950,0
|
|
20240715,152400,4387139700,22950,22950,22950,22950,0
|
|
20240715,152300,4387139700,22950,22950,22950,22950,0
|
|
20240715,152200,4387139700,22950,22950,22950,22950,0
|
|
20240715,152100,4387139700,22950,22950,22950,22950,0
|
|
20240715,152000,4387139700,22950,22950,22950,22950,0
|
|
20240715,151900,4387139700,22950,22900,22950,22850,1381
|
|
20240715,151800,4355504200,22900,22950,22950,22900,539
|
|
20240715,151700,4343141450,22900,22950,22950,22900,368
|
|
20240715,151600,4334700900,22900,22950,22950,22900,718
|
|
20240715,151500,4318230150,22950,22900,22950,22900,1006
|
|
20240715,151400,4295146450,22950,22900,22950,22850,369
|
|
20240715,151300,4286694150,22850,22900,22900,22850,466
|
|
20240715,151200,4276039650,22900,22850,22900,22850,399
|
|
20240715,151100,4266906750,22850,22900,22900,22850,612
|
|
20240715,151000,4252896600,22900,22900,22900,22850,923
|
|
20240715,150900,4231796850,22850,22850,22900,22850,651
|
|
20240715,150800,4216905500,22850,22900,22900,22850,632
|
|
20240715,150700,4202455600,22900,22900,22950,22900,1322
|
|
20240715,150600,4172179300,22900,22950,22950,22900,1037
|
|
20240715,150500,4148388300,22950,22950,22950,22900,207
|
|
20240715,150400,4143637700,22950,22950,22950,22900,525
|
|
20240715,150300,4131594650,22900,22900,22950,22900,548
|
|
20240715,150200,4119028150,22950,22950,22950,22950,256
|
|
20240715,150100,4113152950,22950,22950,22950,22950,193
|
|
20240715,150000,4108723600,22950,22950,22950,22900,697
|
|
20240715,145900,4092735100,22950,22950,22950,22900,616
|
|
20240715,145800,4078603450,22950,22900,22950,22900,187
|
|
20240715,145700,4074312150,22950,22900,22950,22900,662
|
|
20240715,145600,4059148050,22900,22950,23000,22900,1592
|
|
20240715,145500,4022659100,23000,23000,23000,22900,537
|
|
20240715,145400,4010325950,23000,22950,23000,22950,1040
|
|
20240715,145300,3986451450,23000,22950,23000,22950,544
|
|
20240715,145200,3973951150,23000,23000,23000,22950,513
|
|
20240715,145100,3962164400,22950,22950,22950,22900,1399
|
|
20240715,145000,3930057400,22950,22900,22950,22900,1401
|
|
20240715,144900,3897925350,22900,22900,22950,22900,4653
|
|
20240715,144800,3791347300,22900,22900,22900,22850,569
|
|
20240715,144700,3778334700,22900,22900,22900,22850,599
|
|
20240715,144600,3764625300,22900,22900,22900,22850,594
|
|
20240715,144500,3751034800,22900,22900,22900,22850,359
|
|
20240715,144400,3742817750,22900,22900,22900,22900,450
|
|
20240715,144300,3732512750,22900,22900,22900,22850,367
|
|
20240715,144200,3724116150,22900,22900,22900,22850,949
|
|
20240715,144100,3702385000,22900,22900,22900,22850,494
|
|
20240715,144000,3691077050,22850,22800,22900,22800,1173
|
|
20240715,143900,3664274300,22800,22850,22850,22800,539
|
|
20240715,143800,3651975750,22850,22850,22850,22800,441
|
|
20240715,143700,3641908250,22850,22800,22850,22800,294
|
|
20240715,143600,3635190750,22850,22900,22900,22800,734
|
|
20240715,143500,3618426150,22850,22850,22900,22850,1222
|
|
20240715,143400,3590492500,22900,22900,22900,22850,524
|
|
20240715,143300,3578512100,22900,22900,22900,22850,305
|
|
20240715,143200,3571535500,22900,22850,22900,22850,958
|
|
20240715,143100,3549631900,22850,22900,22900,22650,2011
|
|
20240715,143000,3503800550,22900,22850,22900,22850,275
|
|
20240715,142900,3497507300,22850,22850,22900,22850,1029
|
|
20240715,142800,3473985950,22800,22900,22900,22800,100
|
|
20240715,142700,3471704600,22850,22800,22850,22800,2535
|
|
20240715,142600,3413790900,22800,22850,22850,22750,675
|
|
20240715,142500,3398390400,22800,22850,22850,22800,281
|
|
20240715,142400,3391974750,22850,22850,22850,22800,697
|
|
20240715,142300,3376051300,22800,22850,22850,22800,897
|
|
20240715,142200,3355572850,22850,22800,22850,22800,597
|
|
20240715,142100,3341954500,22800,22800,22800,22750,695
|
|
20240715,142000,3326136250,22750,22800,22850,22750,578
|
|
20240715,141900,3312961400,22750,22850,22850,22750,438
|
|
20240715,141800,3302977050,22750,22850,22850,22700,691
|
|
20240715,141700,3287278600,22850,22850,22850,22700,1006
|
|
20240715,141600,3264361650,22800,22850,22850,22750,736
|
|
20240715,141500,3247577700,22850,22850,22900,22850,380
|
|
20240715,141400,3238877700,22900,22800,22900,22750,2377
|
|
20240715,141300,3184576000,22800,22700,22850,22650,807
|
|
20240715,141200,3166167400,22700,22800,22800,22700,610
|
|
20240715,141100,3152271400,22850,22850,22850,22700,940
|
|
20240715,141000,3130843800,22800,22800,22850,22700,680
|
|
20240715,140900,3115331750,22800,22700,22800,22650,963
|
|
20240715,140800,3093417400,22700,22650,22850,22650,941
|
|
20240715,140700,3072037350,22800,22850,22850,22600,1098
|
|
20240715,140600,3047045300,22600,22700,22850,22600,2480
|
|
20240715,140500,2990699000,22750,22800,22800,22750,1340
|
|
20240715,140400,2960189150,22800,22800,22850,22800,655
|
|
20240715,140300,2945238200,22800,22800,22800,22750,319
|
|
20240715,140200,2937966100,22800,22850,22900,22800,349
|
|
20240715,140100,2929989650,22900,22950,23000,22800,2653
|
|
20240715,140000,2869286100,22900,22900,23000,22900,4006
|
|
20240715,135900,2777388100,22900,22800,22950,22800,5758
|
|
20240715,135800,2645525600,22850,22750,22850,22700,2722
|
|
20240715,135700,2583565600,22750,22750,22750,22700,1242
|
|
20240715,135600,2555349700,22800,22650,22800,22650,8185
|
|
20240715,135500,2369295500,22650,22600,22650,22600,2942
|
|
20240715,135400,2302780200,22600,22600,22600,22550,219
|
|
20240715,135300,2297831050,22600,22600,22600,22550,743
|
|
20240715,135200,2281057950,22600,22550,22600,22550,535
|
|
20240715,135100,2268976900,22550,22550,22550,22550,283
|
|
20240715,135000,2262595250,22500,22550,22550,22500,242
|
|
20240715,134900,2257140700,22550,22550,22600,22500,1163
|
|
20240715,134800,2230921350,22500,22500,22550,22500,2489
|
|
20240715,134700,2174902900,22500,22500,22500,22450,230
|
|
20240715,134600,2169729000,22450,22500,22500,22450,451
|
|
20240715,134500,2159596750,22500,22450,22500,22400,1403
|
|
20240715,134400,2128112250,22450,22450,22450,22450,72
|
|
20240715,134300,2126495850,22450,22400,22450,22400,307
|
|
20240715,134200,2119605200,22350,22350,22400,22350,288
|
|
20240715,134100,2113162700,22400,22400,22400,22350,296
|
|
20240715,134000,2106532350,22350,22350,22400,22350,169
|
|
20240715,133900,2102748350,22400,22400,22400,22350,241
|
|
20240715,133800,2097357250,22400,22350,22400,22350,6
|
|
20240715,133700,2097223100,22350,22300,22350,22300,130
|
|
20240715,133600,2094318800,22300,22250,22300,22250,204
|
|
20240715,133500,2089776300,22300,22300,22300,22300,726
|
|
20240715,133400,2073586500,22300,22300,22300,22300,150
|
|
20240715,133300,2070241500,22300,22300,22300,22300,51
|
|
20240715,133200,2069104200,22300,22350,22350,22300,167
|
|
20240715,133100,2065379850,22300,22300,22300,22300,6
|
|
20240715,133000,2065246050,22300,22350,22400,22300,1849
|
|
20240715,132900,2023971450,22400,22350,22400,22350,136
|
|
20240715,132800,2020931800,22400,22350,22400,22350,6
|
|
20240715,132700,2020797650,22400,22400,22400,22400,703
|
|
20240715,132600,2005050450,22400,22450,22500,22400,696
|
|
20240715,132500,1989426150,22400,22400,22450,22400,152
|
|
20240715,132400,1986021250,22450,22450,22450,22450,392
|
|
20240715,132300,1977220850,22500,22500,22500,22450,439
|
|
20240715,132200,1967363350,22500,22450,22500,22400,1873
|
|
20240715,132100,1925321000,22450,22450,22450,22400,660
|
|
20240715,132000,1910529000,22450,22400,22450,22400,284
|
|
20240715,131900,1904166400,22400,22400,22400,22350,504
|
|
20240715,131800,1892877800,22450,22450,22450,22450,62
|
|
20240715,131700,1891485900,22400,22400,22400,22400,251
|
|
20240715,131600,1885863500,22350,22400,22450,22350,3204
|
|
20240715,131500,1814114500,22350,22350,22400,22350,240
|
|
20240715,131400,1808748250,22400,22300,22400,22300,1892
|
|
20240715,131300,1766491600,22300,22300,22350,22300,744
|
|
20240715,131200,1749898550,22250,22250,22300,22250,281
|
|
20240715,131100,1743640650,22300,22300,22300,22300,4
|
|
20240715,131000,1743551450,22300,22300,22300,22300,92
|
|
20240715,130900,1741499850,22250,22250,22250,22250,129
|
|
20240715,130800,1738629600,22300,22300,22300,22300,81
|
|
20240715,130700,1736823300,22250,22250,22250,22250,386
|
|
20240715,130600,1728234800,22250,22250,22250,22250,240
|
|
20240715,130500,1722894800,22250,22250,22300,22250,779
|
|
20240715,130400,1705558000,22250,22250,22250,22250,10
|
|
20240715,130300,1705335500,22300,22250,22300,22250,106
|
|
20240715,130200,1702971750,22250,22300,22300,22250,230
|
|
20240715,130100,1697850150,22250,22250,22250,22250,22
|
|
20240715,130000,1697360650,22300,22250,22300,22250,187
|
|
20240715,125900,1693195800,22250,22250,22250,22250,300
|
|
20240715,125800,1686520800,22250,22300,22300,22250,331
|
|
20240715,125700,1679147000,22300,22300,22300,22300,0
|
|
20240715,125600,1679147000,22300,22300,22300,22250,452
|
|
20240715,125500,1669075900,22250,22300,22300,22250,223
|
|
20240715,125400,1664110100,22250,22250,22250,22250,5
|
|
20240715,125300,1663998850,22300,22300,22300,22300,82
|
|
20240715,125200,1662170250,22250,22150,22250,22150,173
|
|
20240715,125100,1658335300,22150,22250,22300,22150,602
|
|
20240715,125000,1644947300,22300,22250,22300,22250,880
|
|
20240715,124900,1625362250,22250,22250,22250,22250,198
|
|
20240715,124800,1620956750,22150,22250,22250,22150,320
|
|
20240715,124700,1613850650,22250,22150,22250,22150,1726
|
|
20240715,124600,1575559550,22100,22150,22150,22100,86
|
|
20240715,124500,1573654850,22150,22100,22150,22100,214
|
|
20240715,124400,1568922350,22150,22150,22150,22150,81
|
|
20240715,124300,1567128200,22100,22100,22100,22100,56
|
|
20240715,124200,1565890600,22150,22100,22150,22100,251
|
|
20240715,124100,1560339400,22150,22150,22150,22150,81
|
|
20240715,124000,1558545250,22100,22100,22100,22100,100
|
|
20240715,123900,1556335250,22100,22150,22150,22100,584
|
|
20240715,123800,1543424650,22100,22150,22150,22100,158
|
|
20240715,123700,1539932550,22150,22150,22150,22150,81
|
|
20240715,123600,1538138400,22150,22150,22150,22150,0
|
|
20240715,123500,1538138400,22150,22150,22150,22100,253
|
|
20240715,123400,1532540950,22150,22150,22150,22150,114
|
|
20240715,123300,1530015850,22150,22150,22150,22150,0
|
|
20240715,123200,1530015850,22150,22100,22150,22100,235
|
|
20240715,123100,1524818250,22150,22150,22150,22150,68
|
|
20240715,123000,1523312050,22150,22200,22200,22150,1006
|
|
20240715,122900,1501022550,22200,22100,22200,22100,752
|
|
20240715,122800,1484378850,22000,22000,22000,22000,127
|
|
20240715,122700,1481584850,22100,22100,22100,22100,81
|
|
20240715,122600,1479794750,22100,22100,22100,22100,0
|
|
20240715,122500,1479794750,22100,22000,22100,22000,236
|
|
20240715,122400,1474593650,22100,22100,22100,22100,0
|
|
20240715,122300,1474593650,22100,22100,22100,22100,81
|
|
20240715,122200,1472803550,22100,22000,22100,22000,217
|
|
20240715,122100,1468021350,22100,22100,22100,22100,0
|
|
20240715,122000,1468021350,22100,22100,22100,22100,81
|
|
20240715,121900,1466231250,22100,22100,22100,22100,0
|
|
20240715,121800,1466231250,22100,22100,22100,22100,102
|
|
20240715,121700,1463977050,22100,22100,22100,22100,32
|
|
20240715,121600,1463269850,22100,22000,22100,22000,50
|
|
20240715,121500,1462164950,22050,22100,22100,22050,220
|
|
20240715,121400,1457309850,22100,22100,22100,22100,0
|
|
20240715,121300,1457309850,22100,22100,22100,22100,91
|
|
20240715,121200,1455298750,22050,22050,22050,22050,10
|
|
20240715,121100,1455078250,22100,22150,22150,22100,101
|
|
20240715,121000,1452842050,22100,22100,22100,22100,0
|
|
20240715,120900,1452842050,22100,22100,22100,22100,62
|
|
20240715,120800,1451471850,22100,22150,22150,22100,146
|
|
20240715,120700,1448241150,22100,22100,22100,22100,5
|
|
20240715,120600,1448130650,22150,22150,22150,22150,81
|
|
20240715,120500,1446336500,22100,22100,22100,22100,147
|
|
20240715,120400,1443087800,22150,22150,22150,22150,82
|
|
20240715,120300,1441271500,22150,22150,22150,22150,81
|
|
20240715,120200,1439477350,22050,22050,22050,22050,0
|
|
20240715,120100,1439477350,22050,22150,22150,22050,215
|
|
20240715,120000,1434728400,22150,22150,22150,22150,45
|
|
20240715,115900,1433731650,22150,22150,22150,22150,81
|
|
20240715,115800,1431937500,22050,22050,22050,22050,146
|
|
20240715,115700,1428718200,22150,22150,22150,22150,82
|
|
20240715,115600,1426901900,22150,22150,22150,22150,81
|
|
20240715,115500,1425107750,22050,22050,22100,22050,268
|
|
20240715,115400,1419193650,22150,22150,22150,22150,82
|
|
20240715,115300,1417377350,22150,22150,22150,22150,0
|
|
20240715,115200,1417377350,22150,22000,22150,22000,102
|
|
20240715,115100,1415118200,22000,22150,22150,22000,163
|
|
20240715,115000,1411529200,22150,22150,22150,22150,82
|
|
20240715,114900,1409712900,22150,22150,22150,22150,525
|
|
20240715,114800,1398084150,22050,22100,22150,22050,157
|
|
20240715,114700,1394621050,22100,22100,22100,22100,82
|
|
20240715,114600,1392808850,22050,22050,22050,22050,80
|
|
20240715,114500,1391044850,22050,22050,22050,22050,100
|
|
20240715,114400,1388839850,22050,22050,22050,22050,1
|
|
20240715,114300,1388817800,22100,22100,22100,22100,82
|
|
20240715,114200,1387005600,22100,22100,22100,22100,81
|
|
20240715,114100,1385215500,22000,22100,22100,22000,158
|
|
20240715,114000,1381737000,22100,22100,22100,22100,109
|
|
20240715,113900,1379328100,22100,22100,22100,22100,2
|
|
20240715,113800,1379283900,22100,22000,22100,22000,227
|
|
20240715,113700,1374281800,22000,22000,22050,22000,28
|
|
20240715,113600,1373664500,22100,22100,22100,22000,103
|
|
20240715,113500,1371390150,22100,22050,22100,22050,247
|
|
20240715,113400,1365937100,22050,22050,22050,22050,21
|
|
20240715,113300,1365474050,22100,22100,22100,22100,582
|
|
20240715,113200,1352611850,22050,22050,22050,22050,240
|
|
20240715,113100,1347319850,22000,22000,22000,22000,152
|
|
20240715,113000,1343975850,22000,22100,22100,22000,282
|
|
20240715,112900,1337763650,22100,22100,22100,22100,0
|
|
20240715,112800,1337763650,22100,22000,22100,22000,209
|
|
20240715,112700,1333157550,22100,22100,22100,22100,0
|
|
20240715,112600,1333157550,22100,22050,22100,22050,92
|
|
20240715,112500,1331128850,22050,22050,22050,22050,7
|
|
20240715,112400,1330974500,22050,22100,22100,22050,166
|
|
20240715,112300,1327310150,22050,22000,22050,22000,26
|
|
20240715,112200,1326736900,22000,22000,22000,22000,0
|
|
20240715,112100,1326736900,22000,22050,22050,22000,231
|
|
20240715,112000,1321649750,22000,22000,22000,22000,0
|
|
20240715,111900,1321649750,22000,22050,22050,22000,102
|
|
20240715,111800,1319401650,22050,22050,22050,22050,148
|
|
20240715,111700,1316138250,22100,22050,22100,22050,131
|
|
20240715,111600,1313245650,22100,22050,22100,22050,1776
|
|
20240715,111500,1273998100,22000,22000,22000,22000,47
|
|
20240715,111400,1272964100,22000,22100,22100,22000,221
|
|
20240715,111300,1268094000,22050,22050,22050,22050,31
|
|
20240715,111200,1267410450,22050,22000,22050,22000,100
|
|
20240715,111100,1265206950,22000,22000,22000,22000,157
|
|
20240715,111000,1261752950,22100,22000,22100,22000,354
|
|
20240715,110900,1253956850,22100,22100,22100,22100,145
|
|
20240715,110800,1250752350,22050,22000,22050,22000,454
|
|
20240715,110700,1240748300,22050,22050,22050,22050,81
|
|
20240715,110600,1238962250,22000,22000,22000,22000,0
|
|
20240715,110500,1238962250,22000,22000,22000,22000,418
|
|
20240715,110400,1229766250,22000,22050,22050,22000,361
|
|
20240715,110300,1221817700,22100,22100,22100,22100,0
|
|
20240715,110200,1221817700,22100,22050,22100,22050,141
|
|
20240715,110100,1218705700,22000,21950,22000,21950,164
|
|
20240715,110000,1215097850,22050,22050,22050,22050,138
|
|
20240715,105900,1212054950,22050,22050,22050,22050,0
|
|
20240715,105800,1212054950,22050,21950,22050,21950,38
|
|
20240715,105700,1211217700,22000,22050,22050,22000,639
|
|
20240715,105600,1197134650,22000,22000,22000,22000,0
|
|
20240715,105500,1197134650,22000,21950,22000,21950,237
|
|
20240715,105400,1191924250,22050,22050,22050,22050,0
|
|
20240715,105300,1191924250,22050,22050,22050,22050,81
|
|
20240715,105200,1190138200,22000,22000,22000,22000,40
|
|
20240715,105100,1189258200,22100,22000,22100,22000,223
|
|
20240715,105000,1184344000,22150,22150,22150,22150,82
|
|
20240715,104900,1182527700,22100,22100,22100,22100,0
|
|
20240715,104800,1182527700,22100,22100,22100,22100,97
|
|
20240715,104700,1180384000,22100,22050,22100,22000,507
|
|
20240715,104600,1169199600,22000,22000,22050,22000,382
|
|
20240715,104500,1160791550,22000,22000,22000,22000,19
|
|
20240715,104400,1160373550,22050,22050,22050,22050,141
|
|
20240715,104300,1157264500,22100,22100,22100,22100,81
|
|
20240715,104200,1155474400,22050,22100,22100,22050,91
|
|
20240715,104100,1153465800,22050,22050,22050,22050,135
|
|
20240715,104000,1150489050,22100,22100,22100,22100,0
|
|
20240715,103900,1150489050,22100,22100,22100,22100,81
|
|
20240715,103800,1148698950,22050,22050,22100,22050,104
|
|
20240715,103700,1146403250,22050,22050,22050,22050,187
|
|
20240715,103600,1142279900,22100,22050,22100,22050,196
|
|
20240715,103500,1137950800,22050,22050,22050,22050,101
|
|
20240715,103400,1135723750,22050,22000,22050,22000,1198
|
|
20240715,103300,1109367550,21950,21950,21950,21950,23
|
|
20240715,103200,1108862700,22000,22000,22000,21950,917
|
|
20240715,103100,1088692500,22000,22050,22100,22000,150
|
|
20240715,103000,1085385000,22050,22050,22050,22050,54
|
|
20240715,102900,1084194300,22050,22100,22100,22050,105
|
|
20240715,102800,1081875000,22100,22200,22200,22100,704
|
|
20240715,102700,1066284400,22200,22100,22250,22050,2364
|
|
20240715,102600,1013870600,22150,22150,22150,22150,0
|
|
20240715,102500,1013870600,22150,22150,22150,22100,307
|
|
20240715,102400,1007080550,22150,22100,22150,22000,743
|
|
20240715,102300,990675300,22000,22050,22100,22000,231
|
|
20240715,102200,985587000,22050,22050,22050,22050,81
|
|
20240715,102100,983800950,22000,22000,22000,22000,61
|
|
20240715,102000,982458950,22050,22050,22100,22050,246
|
|
20240715,101900,977030300,22100,22100,22100,22050,6
|
|
20240715,101800,976897750,22100,22050,22100,22050,362
|
|
20240715,101700,968911600,22100,22150,22150,22100,207
|
|
20240715,101600,964332750,22150,22150,22150,22150,0
|
|
20240715,101500,964332750,22150,22100,22150,22100,86
|
|
20240715,101400,962427900,22150,22200,22200,22150,361
|
|
20240715,101300,954428650,22200,22200,22200,22150,884
|
|
20240715,101200,934813850,22200,22150,22200,22150,1507
|
|
20240715,101100,901362550,22150,22100,22150,22100,634
|
|
20240715,101000,887341150,22000,22050,22050,22000,363
|
|
20240715,100900,879344700,21900,21900,21900,21900,5
|
|
20240715,100800,879235200,22000,22000,22000,21900,100
|
|
20240715,100700,877037300,22000,22000,22000,22000,274
|
|
20240715,100600,871009300,22050,22050,22050,22000,124
|
|
20240715,100500,868277600,22000,22050,22050,22000,124
|
|
20240715,100400,865543750,22050,22000,22050,22000,422
|
|
20240715,100300,856256350,22000,22000,22000,22000,195
|
|
20240715,100200,851966350,22000,22000,22000,22000,80
|
|
20240715,100100,850206350,22000,22000,22000,22000,102
|
|
20240715,100000,847962350,21900,21950,21950,21900,68
|
|
20240715,095900,846473050,22000,22000,22000,22000,547
|
|
20240715,095800,834439050,22050,22050,22050,22050,0
|
|
20240715,095700,834439050,22050,22050,22050,22000,219
|
|
20240715,095600,829617550,22050,22000,22050,22000,32
|
|
20240715,095500,828912700,22050,22050,22050,22000,368
|
|
20240715,095400,820798800,22000,21900,22000,21900,375
|
|
20240715,095300,812572200,21900,22050,22050,21900,189
|
|
20240715,095200,808423200,21950,22000,22000,21950,1900
|
|
20240715,095100,766673200,22050,22050,22050,22050,66
|
|
20240715,095000,765217900,22050,22050,22050,22000,866
|
|
20240715,094900,746130850,22050,22000,22100,22000,167
|
|
20240715,094800,742448500,22050,22000,22050,22000,90
|
|
20240715,094700,740468450,22000,22000,22000,21950,418
|
|
20240715,094600,731276450,22000,22000,22050,22000,90
|
|
20240715,094500,729292550,22050,22000,22050,22000,145
|
|
20240715,094400,726095550,22050,22000,22050,22000,175
|
|
20240715,094300,722245050,22000,22050,22100,22000,274
|
|
20240715,094200,716205250,22050,21950,22100,21950,7765
|
|
20240715,094100,545322050,21900,21950,21950,21900,247
|
|
20240715,094000,539912500,21950,21850,21950,21800,947
|
|
20240715,093900,519172900,21850,21800,21850,21800,176
|
|
20240715,093800,515332300,21850,21850,21850,21850,2
|
|
20240715,093700,515288600,21850,21850,21850,21850,65
|
|
20240715,093600,513868350,21850,21850,21850,21850,20
|
|
20240715,093500,513431350,21850,21850,21850,21850,66
|
|
20240715,093400,511989250,21800,21900,21900,21800,831
|
|
20240715,093300,493828500,21900,21900,21900,21900,0
|
|
20240715,093200,493828500,21900,21900,21900,21900,10
|
|
20240715,093100,493609500,21700,21700,21700,21700,0
|
|
20240715,093000,493609500,21700,21700,21700,21700,0
|
|
20240715,092900,493609500,21700,21800,21800,21700,520
|
|
20240715,092800,482311250,21850,21850,21850,21850,591
|
|
20240715,092700,469397900,21900,21800,21950,21750,2809
|
|
20240715,092600,408060800,21800,21800,21800,21700,489
|
|
20240715,092500,397402100,21700,21750,21750,21700,102
|
|
20240715,092400,395183700,21700,21750,21800,21700,235
|
|
20240715,092300,390076950,21700,21700,21700,21700,530
|
|
20240715,092200,378575950,21750,21750,21750,21750,176
|
|
20240715,092100,374747950,21700,21750,21800,21700,202
|
|
20240715,092000,370350550,21750,21800,21800,21750,375
|
|
20240715,091900,362188600,21800,21750,21800,21750,365
|
|
20240715,091800,354244400,21750,21750,21800,21750,384
|
|
20240715,091700,345891750,21750,21700,21750,21700,273
|
|
20240715,091600,339954250,21700,21650,21700,21650,569
|
|
20240715,091500,327610250,21650,21700,21700,21650,888
|
|
20240715,091400,308350650,21700,21550,21700,21550,469
|
|
20240715,091300,298179100,21700,21550,21700,21450,1257
|
|
20240715,091200,271029700,21550,21500,21550,21500,881
|
|
20240715,091100,252082550,21500,21400,21600,21400,5376
|
|
20240715,091000,136060500,21350,21350,21350,21350,87
|
|
20240715,090900,134203050,21300,21200,21300,21200,105
|
|
20240715,090800,131967050,21300,21200,21300,21200,2114
|
|
20240715,090700,87049350,21100,21100,21100,21100,3
|
|
20240715,090600,86986050,21150,21100,21150,21050,304
|
|
20240715,090500,80585550,21050,21100,21100,21050,19
|
|
20240715,090400,80185400,21100,21100,21100,21100,700
|
|
20240715,090300,65415400,21100,21100,21250,21100,660
|
|
20240715,090200,51476950,21100,21150,21150,21100,943
|
|
20240715,090100,31576550,21200,21350,21350,21200,230
|
|
20240715,090000,26692000,21600,21200,21600,21200,1259
|