678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,201500,2059513450,23300,23300,23300,23300,2705
|
|
20240821,201400,2059513450,23300,23300,23300,23300,0
|
|
20240821,201300,2059513450,23300,23300,23300,23300,0
|
|
20240821,201200,2059513450,23300,23300,23300,23300,0
|
|
20240821,201100,2059513450,23300,23300,23300,23300,0
|
|
20240821,201000,2059513450,23300,23300,23300,23300,0
|
|
20240821,200900,2059513450,23300,23300,23300,23300,0
|
|
20240821,200800,2059513450,23300,23300,23300,23300,0
|
|
20240821,200700,2059513450,23300,23300,23300,23300,0
|
|
20240821,200600,2059513450,23300,23300,23300,23300,0
|
|
20240821,200500,2059513450,23300,23300,23300,23300,0
|
|
20240821,200400,2059513450,23300,23300,23300,23300,0
|
|
20240821,200300,2059513450,23300,23300,23300,23300,0
|
|
20240821,200200,2059513450,23300,23300,23300,23300,0
|
|
20240821,200100,2059513450,23300,23300,23300,23300,0
|
|
20240821,200000,2059513450,23300,23300,23300,23300,0
|
|
20240821,195900,2059513450,23300,23300,23300,23300,0
|
|
20240821,195800,2059513450,23300,23300,23300,23300,0
|
|
20240821,195700,2059513450,23300,23300,23300,23300,0
|
|
20240821,195600,2059513450,23300,23300,23300,23300,0
|
|
20240821,195500,2059513450,23300,23300,23300,23300,0
|
|
20240821,195400,2059513450,23300,23300,23300,23300,0
|
|
20240821,195300,2059513450,23300,23300,23300,23300,0
|
|
20240821,195200,2059513450,23300,23300,23300,23300,0
|
|
20240821,195100,2059513450,23300,23300,23300,23300,0
|
|
20240821,195000,2059513450,23300,23300,23300,23300,0
|
|
20240821,194900,2059513450,23300,23300,23300,23300,0
|
|
20240821,194800,2059513450,23300,23300,23300,23300,0
|
|
20240821,194700,2059513450,23300,23300,23300,23300,0
|
|
20240821,194600,2059513450,23300,23300,23300,23300,0
|
|
20240821,194500,2059513450,23300,23300,23300,23300,2705
|
|
20240821,194400,2059513450,23300,23300,23300,23300,0
|
|
20240821,194300,2059513450,23300,23300,23300,23300,0
|
|
20240821,194200,2059513450,23300,23300,23300,23300,0
|
|
20240821,194100,2059513450,23300,23300,23300,23300,0
|
|
20240821,194000,2059513450,23300,23300,23300,23300,0
|
|
20240821,193900,2059513450,23300,23300,23300,23300,0
|
|
20240821,193800,2059513450,23300,23300,23300,23300,0
|
|
20240821,193700,2059513450,23300,23300,23300,23300,0
|
|
20240821,193600,2059513450,23300,23300,23300,23300,0
|
|
20240821,193500,2059513450,23300,23300,23300,23300,0
|
|
20240821,193400,2059513450,23300,23300,23300,23300,0
|
|
20240821,193300,2059513450,23300,23300,23300,23300,0
|
|
20240821,193200,2059513450,23300,23300,23300,23300,0
|
|
20240821,193100,2059513450,23300,23300,23300,23300,0
|
|
20240821,193000,2059513450,23300,23300,23300,23300,0
|
|
20240821,192900,2059513450,23300,23300,23300,23300,0
|
|
20240821,192800,2059513450,23300,23300,23300,23300,0
|
|
20240821,192700,2059513450,23300,23300,23300,23300,0
|
|
20240821,192600,2059513450,23300,23300,23300,23300,0
|
|
20240821,192500,2059513450,23300,23300,23300,23300,0
|
|
20240821,192400,2059513450,23300,23300,23300,23300,0
|
|
20240821,192300,2059513450,23300,23300,23300,23300,0
|
|
20240821,192200,2059513450,23300,23300,23300,23300,0
|
|
20240821,192100,2059513450,23300,23300,23300,23300,0
|
|
20240821,192000,2059513450,23300,23300,23300,23300,0
|
|
20240821,191900,2059513450,23300,23300,23300,23300,0
|
|
20240821,191800,2059513450,23300,23300,23300,23300,0
|
|
20240821,191700,2059513450,23300,23300,23300,23300,0
|
|
20240821,191600,2059513450,23300,23300,23300,23300,0
|
|
20240821,191500,2059513450,23300,23300,23300,23300,2705
|
|
20240821,191400,2059513450,23300,23300,23300,23300,0
|
|
20240821,191300,2059513450,23300,23300,23300,23300,0
|
|
20240821,191200,2059513450,23300,23300,23300,23300,0
|
|
20240821,191100,2059513450,23300,23300,23300,23300,0
|
|
20240821,191000,2059513450,23300,23300,23300,23300,0
|
|
20240821,190900,2059513450,23300,23300,23300,23300,0
|
|
20240821,190800,2059513450,23300,23300,23300,23300,0
|
|
20240821,190700,2059513450,23300,23300,23300,23300,0
|
|
20240821,190600,2059513450,23300,23300,23300,23300,0
|
|
20240821,190500,2059513450,23300,23300,23300,23300,0
|
|
20240821,190400,2059513450,23300,23300,23300,23300,0
|
|
20240821,190300,2059513450,23300,23300,23300,23300,0
|
|
20240821,190200,2059513450,23300,23300,23300,23300,0
|
|
20240821,190100,2059513450,23300,23300,23300,23300,0
|
|
20240821,190000,2059513450,23300,23300,23300,23300,0
|
|
20240821,185900,2059513450,23300,23300,23300,23300,0
|
|
20240821,185800,2059513450,23300,23300,23300,23300,0
|
|
20240821,185700,2059513450,23300,23300,23300,23300,0
|
|
20240821,185600,2059513450,23300,23300,23300,23300,0
|
|
20240821,185500,2059513450,23300,23300,23300,23300,0
|
|
20240821,185400,2059513450,23300,23300,23300,23300,0
|
|
20240821,185300,2059513450,23300,23300,23300,23300,0
|
|
20240821,185200,2059513450,23300,23300,23300,23300,0
|
|
20240821,185100,2059513450,23300,23300,23300,23300,0
|
|
20240821,185000,2059513450,23300,23300,23300,23300,0
|
|
20240821,184900,2059513450,23300,23300,23300,23300,0
|
|
20240821,184800,2059513450,23300,23300,23300,23300,0
|
|
20240821,184700,2059513450,23300,23300,23300,23300,0
|
|
20240821,184600,2059513450,23300,23300,23300,23300,0
|
|
20240821,184500,2059513450,23300,23300,23300,23300,2705
|
|
20240821,184400,2059513450,23300,23300,23300,23300,0
|
|
20240821,184300,2059513450,23300,23300,23300,23300,0
|
|
20240821,184200,2059513450,23300,23300,23300,23300,0
|
|
20240821,184100,2059513450,23300,23300,23300,23300,0
|
|
20240821,184000,2059513450,23300,23300,23300,23300,0
|
|
20240821,183900,2059513450,23300,23300,23300,23300,0
|
|
20240821,183800,2059513450,23300,23300,23300,23300,0
|
|
20240821,183700,2059513450,23300,23300,23300,23300,0
|
|
20240821,183600,2059513450,23300,23300,23300,23300,0
|
|
20240821,183500,2059513450,23300,23300,23300,23300,0
|
|
20240821,183400,2059513450,23300,23300,23300,23300,0
|
|
20240821,183300,2059513450,23300,23300,23300,23300,0
|
|
20240821,183200,2059513450,23300,23300,23300,23300,0
|
|
20240821,183100,2059513450,23300,23300,23300,23300,0
|
|
20240821,183000,2059513450,23300,23300,23300,23300,0
|
|
20240821,182900,2059513450,23300,23300,23300,23300,0
|
|
20240821,182800,2059513450,23300,23300,23300,23300,0
|
|
20240821,182700,2059513450,23300,23300,23300,23300,0
|
|
20240821,182600,2059513450,23300,23300,23300,23300,0
|
|
20240821,182500,2059513450,23300,23300,23300,23300,0
|
|
20240821,182400,2059513450,23300,23300,23300,23300,0
|
|
20240821,182300,2059513450,23300,23300,23300,23300,0
|
|
20240821,182200,2059513450,23300,23300,23300,23300,0
|
|
20240821,182100,2059513450,23300,23300,23300,23300,0
|
|
20240821,182000,2059513450,23300,23300,23300,23300,0
|
|
20240821,181900,2059513450,23300,23300,23300,23300,0
|
|
20240821,181800,2059513450,23300,23300,23300,23300,0
|
|
20240821,181700,2059513450,23300,23300,23300,23300,0
|
|
20240821,181600,2059513450,23300,23300,23300,23300,0
|
|
20240821,181500,2059513450,23300,23300,23300,23300,2705
|
|
20240821,181400,2059513450,23300,23300,23300,23300,0
|
|
20240821,181300,2059513450,23300,23300,23300,23300,0
|
|
20240821,181200,2059513450,23300,23300,23300,23300,0
|
|
20240821,181100,2059513450,23300,23300,23300,23300,0
|
|
20240821,181000,2059513450,23300,23300,23300,23300,0
|
|
20240821,180900,2059513450,23300,23300,23300,23300,0
|
|
20240821,180800,2059513450,23300,23300,23300,23300,0
|
|
20240821,180700,2059513450,23300,23300,23300,23300,0
|
|
20240821,180600,2059513450,23300,23300,23300,23300,0
|
|
20240821,180500,2059513450,23300,23300,23300,23300,0
|
|
20240821,180400,2059513450,23300,23300,23300,23300,0
|
|
20240821,180300,2059513450,23300,23300,23300,23300,0
|
|
20240821,180200,2059513450,23300,23300,23300,23300,0
|
|
20240821,180100,2059513450,23300,23300,23300,23300,0
|
|
20240821,180000,2059513450,23300,23300,23300,23300,0
|
|
20240821,175900,2059513450,23300,23300,23300,23300,0
|
|
20240821,175800,2059513450,23300,23300,23300,23300,0
|
|
20240821,175700,2059513450,23300,23300,23300,23300,0
|
|
20240821,175600,2059513450,23300,23300,23300,23300,0
|
|
20240821,175500,2059513450,23300,23300,23300,23300,0
|
|
20240821,175400,2059513450,23300,23300,23300,23300,0
|
|
20240821,175300,2059513450,23300,23300,23300,23300,0
|
|
20240821,175200,2059513450,23300,23300,23300,23300,0
|
|
20240821,175100,2059513450,23300,23300,23300,23300,0
|
|
20240821,175000,2059513450,23300,23300,23300,23300,0
|
|
20240821,174900,2059513450,23300,23300,23300,23300,0
|
|
20240821,174800,2059513450,23300,23300,23300,23300,0
|
|
20240821,174700,2059513450,23300,23300,23300,23300,0
|
|
20240821,174600,2059513450,23300,23300,23300,23300,0
|
|
20240821,174500,2059513450,23300,23300,23300,23300,2705
|
|
20240821,174400,2059513450,23300,23300,23300,23300,0
|
|
20240821,174300,2059513450,23300,23300,23300,23300,0
|
|
20240821,174200,2059513450,23300,23300,23300,23300,0
|
|
20240821,174100,2059513450,23300,23300,23300,23300,0
|
|
20240821,174000,2059513450,23300,23300,23300,23300,0
|
|
20240821,173900,2059513450,23300,23300,23300,23300,0
|
|
20240821,173800,2059513450,23300,23300,23300,23300,0
|
|
20240821,173700,2059513450,23300,23300,23300,23300,0
|
|
20240821,173600,2059513450,23300,23300,23300,23300,0
|
|
20240821,173500,2059513450,23300,23300,23300,23300,0
|
|
20240821,173400,2059513450,23300,23300,23300,23300,0
|
|
20240821,173300,2059513450,23300,23300,23300,23300,0
|
|
20240821,173200,2059513450,23300,23300,23300,23300,0
|
|
20240821,173100,2059513450,23300,23300,23300,23300,0
|
|
20240821,173000,2059513450,23300,23300,23300,23300,0
|
|
20240821,172900,2059513450,23300,23300,23300,23300,0
|
|
20240821,172800,2059513450,23300,23300,23300,23300,0
|
|
20240821,172700,2059513450,23300,23300,23300,23300,0
|
|
20240821,172600,2059513450,23300,23300,23300,23300,0
|
|
20240821,172500,2059513450,23300,23300,23300,23300,0
|
|
20240821,172400,2059513450,23300,23300,23300,23300,0
|
|
20240821,172300,2059513450,23300,23300,23300,23300,0
|
|
20240821,172200,2059513450,23300,23300,23300,23300,0
|
|
20240821,172100,2059513450,23300,23300,23300,23300,0
|
|
20240821,172000,2059513450,23300,23300,23300,23300,0
|
|
20240821,171900,2059513450,23300,23300,23300,23300,0
|
|
20240821,171800,2059513450,23300,23300,23300,23300,0
|
|
20240821,171700,2059513450,23300,23300,23300,23300,0
|
|
20240821,171600,2059513450,23300,23300,23300,23300,0
|
|
20240821,171500,2059513450,23300,23300,23300,23300,2705
|
|
20240821,171400,2059513450,23300,23300,23300,23300,0
|
|
20240821,171300,2059513450,23300,23300,23300,23300,0
|
|
20240821,171200,2059513450,23300,23300,23300,23300,0
|
|
20240821,171100,2059513450,23300,23300,23300,23300,0
|
|
20240821,171000,2059513450,23300,23300,23300,23300,0
|
|
20240821,170900,2059513450,23300,23300,23300,23300,0
|
|
20240821,170800,2059513450,23300,23300,23300,23300,0
|
|
20240821,170700,2059513450,23300,23300,23300,23300,0
|
|
20240821,170600,2059513450,23300,23300,23300,23300,0
|
|
20240821,170500,2059513450,23300,23300,23300,23300,0
|
|
20240821,170400,2059513450,23300,23300,23300,23300,0
|
|
20240821,170300,2059513450,23300,23300,23300,23300,0
|
|
20240821,170200,2059513450,23300,23300,23300,23300,0
|
|
20240821,170100,2059513450,23300,23300,23300,23300,0
|
|
20240821,170000,2059513450,23300,23300,23300,23300,0
|
|
20240821,165900,2059513450,23300,23300,23300,23300,0
|
|
20240821,165800,2059513450,23300,23300,23300,23300,0
|
|
20240821,165700,2059513450,23300,23300,23300,23300,0
|
|
20240821,165600,2059513450,23300,23300,23300,23300,0
|
|
20240821,165500,2059513450,23300,23300,23300,23300,0
|
|
20240821,165400,2059513450,23300,23300,23300,23300,0
|
|
20240821,165300,2059513450,23300,23300,23300,23300,0
|
|
20240821,165200,2059513450,23300,23300,23300,23300,0
|
|
20240821,165100,2059513450,23300,23300,23300,23300,0
|
|
20240821,165000,2059513450,23300,23300,23300,23300,0
|
|
20240821,164900,2059513450,23300,23300,23300,23300,0
|
|
20240821,164800,2059513450,23300,23300,23300,23300,0
|
|
20240821,164700,2059513450,23300,23300,23300,23300,0
|
|
20240821,164600,2059513450,23300,23300,23300,23300,0
|
|
20240821,164500,2059513450,23300,23300,23300,23300,2705
|
|
20240821,164400,2059513450,23300,23300,23300,23300,0
|
|
20240821,164300,2059513450,23300,23300,23300,23300,0
|
|
20240821,164200,2059513450,23300,23300,23300,23300,0
|
|
20240821,164100,2059513450,23300,23300,23300,23300,0
|
|
20240821,164000,2059513450,23300,23300,23300,23300,0
|
|
20240821,163900,2059513450,23300,23300,23300,23300,0
|
|
20240821,163800,2059513450,23300,23300,23300,23300,0
|
|
20240821,163700,2059513450,23300,23300,23300,23300,0
|
|
20240821,163600,2059513450,23300,23300,23300,23300,0
|
|
20240821,163500,2059513450,23300,23300,23300,23300,0
|
|
20240821,163400,2059513450,23300,23300,23300,23300,0
|
|
20240821,163300,2059513450,23300,23300,23300,23300,0
|
|
20240821,163200,2059513450,23300,23300,23300,23300,0
|
|
20240821,163100,2059513450,23300,23300,23300,23300,0
|
|
20240821,163000,2059513450,23300,23300,23300,23300,0
|
|
20240821,162900,2059513450,23300,23300,23300,23300,0
|
|
20240821,162800,2059513450,23300,23300,23300,23300,0
|
|
20240821,162700,2059513450,23300,23300,23300,23300,0
|
|
20240821,162600,2059513450,23300,23300,23300,23300,0
|
|
20240821,162500,2059513450,23300,23300,23300,23300,0
|
|
20240821,162400,2059513450,23300,23300,23300,23300,0
|
|
20240821,162300,2059513450,23300,23300,23300,23300,0
|
|
20240821,162200,2059513450,23300,23300,23300,23300,0
|
|
20240821,162100,2059513450,23300,23300,23300,23300,0
|
|
20240821,162000,2059513450,23300,23300,23300,23300,0
|
|
20240821,161900,2059513450,23300,23300,23300,23300,0
|
|
20240821,161800,2059513450,23300,23300,23300,23300,0
|
|
20240821,161700,2059513450,23300,23300,23300,23300,0
|
|
20240821,161600,2059513450,23300,23300,23300,23300,0
|
|
20240821,161500,2059513450,23300,23300,23300,23300,2705
|
|
20240821,161400,2059513450,23300,23300,23300,23300,0
|
|
20240821,161300,2059513450,23300,23300,23300,23300,0
|
|
20240821,161200,2059513450,23300,23300,23300,23300,0
|
|
20240821,161100,2059513450,23300,23300,23300,23300,0
|
|
20240821,161000,2059513450,23300,23300,23300,23300,0
|
|
20240821,160900,2059513450,23300,23300,23300,23300,0
|
|
20240821,160800,2059513450,23300,23300,23300,23300,0
|
|
20240821,160700,2059513450,23300,23300,23300,23300,0
|
|
20240821,160600,2059513450,23300,23300,23300,23300,0
|
|
20240821,160500,2059513450,23300,23300,23300,23300,0
|
|
20240821,160400,2059513450,23300,23300,23300,23300,0
|
|
20240821,160300,2059513450,23300,23300,23300,23300,0
|
|
20240821,160200,2059513450,23300,23300,23300,23300,0
|
|
20240821,160100,2059513450,23300,23300,23300,23300,0
|
|
20240821,160000,2059513450,23300,23300,23300,23300,0
|
|
20240821,155900,2059513450,23300,23300,23300,23300,0
|
|
20240821,155800,2059513450,23300,23300,23300,23300,0
|
|
20240821,155700,2059513450,23300,23300,23300,23300,0
|
|
20240821,155600,2059513450,23300,23300,23300,23300,0
|
|
20240821,155500,2059513450,23300,23300,23300,23300,0
|
|
20240821,155400,2059513450,23300,23300,23300,23300,0
|
|
20240821,155300,2059513450,23300,23300,23300,23300,0
|
|
20240821,155200,2059513450,23300,23300,23300,23300,0
|
|
20240821,155100,2059513450,23300,23300,23300,23300,0
|
|
20240821,155000,2059513450,23300,23300,23300,23300,0
|
|
20240821,154900,2059513450,23300,23300,23300,23300,0
|
|
20240821,154800,2059513450,23300,23300,23300,23300,0
|
|
20240821,154700,2059513450,23300,23300,23300,23300,0
|
|
20240821,154600,2059513450,23300,23300,23300,23300,0
|
|
20240821,154500,2059513450,23300,23300,23300,23300,2705
|
|
20240821,154400,2059513450,23300,23300,23300,23300,0
|
|
20240821,154300,2059513450,23300,23300,23300,23300,0
|
|
20240821,154200,2059513450,23300,23300,23300,23300,0
|
|
20240821,154100,2059513450,23300,23300,23300,23300,0
|
|
20240821,154000,2059513450,23300,23300,23300,23300,0
|
|
20240821,153900,2059513450,23300,23300,23300,23300,0
|
|
20240821,153800,2059513450,23300,23300,23300,23300,0
|
|
20240821,153700,2059513450,23300,23300,23300,23300,0
|
|
20240821,153600,2059513450,23300,23300,23300,23300,0
|
|
20240821,153500,2059513450,23300,23300,23300,23300,0
|
|
20240821,153400,2059513450,23300,23300,23300,23300,0
|
|
20240821,153300,2059513450,23300,23300,23300,23300,0
|
|
20240821,153200,2059513450,23300,23300,23300,23300,0
|
|
20240821,153100,2059513450,23300,23300,23300,23300,0
|
|
20240821,153000,2059513450,23300,23300,23300,23300,2705
|
|
20240821,152900,1996486950,23300,23300,23300,23300,0
|
|
20240821,152800,1996486950,23300,23300,23300,23300,0
|
|
20240821,152700,1996486950,23300,23300,23300,23300,0
|
|
20240821,152600,1996486950,23300,23300,23300,23300,0
|
|
20240821,152500,1996486950,23300,23300,23300,23300,0
|
|
20240821,152400,1996486950,23300,23300,23300,23300,0
|
|
20240821,152300,1996486950,23300,23300,23300,23300,0
|
|
20240821,152200,1996486950,23300,23300,23300,23300,0
|
|
20240821,152100,1996486950,23300,23300,23300,23300,0
|
|
20240821,152000,1996486950,23300,23300,23300,23300,0
|
|
20240821,151900,1996486950,23300,23250,23300,23200,1016
|
|
20240821,151800,1972850900,23250,23250,23250,23250,6
|
|
20240821,151700,1972711400,23250,23250,23250,23200,193
|
|
20240821,151600,1968229150,23250,23250,23250,23200,66
|
|
20240821,151500,1966695700,23200,23200,23200,23150,75
|
|
20240821,151400,1964955800,23250,23200,23250,23200,79
|
|
20240821,151300,1963119100,23200,23200,23250,23200,89
|
|
20240821,151200,1961050300,23250,23200,23250,23200,156
|
|
20240821,151100,1957423400,23200,23250,23250,23200,131
|
|
20240821,151000,1954379150,23200,23150,23250,23150,28
|
|
20240821,150900,1953730400,23200,23250,23250,23200,59
|
|
20240821,150800,1952359000,23250,23250,23250,23250,40
|
|
20240821,150700,1951429000,23200,23200,23250,23200,404
|
|
20240821,150600,1942056150,23200,23200,23250,23200,240
|
|
20240821,150500,1936482700,23200,23200,23250,23200,142
|
|
20240821,150400,1933186250,23200,23250,23250,23200,214
|
|
20240821,150300,1928215800,23200,23250,23250,23200,45
|
|
20240821,150200,1927169700,23200,23200,23250,23200,71
|
|
20240821,150100,1925519350,23200,23200,23200,23200,35
|
|
20240821,150000,1924707350,23150,23150,23200,23150,45
|
|
20240821,145900,1923663550,23200,23200,23200,23200,210
|
|
20240821,145800,1918791550,23200,23200,23250,23200,184
|
|
20240821,145700,1914514750,23250,23200,23250,23200,230
|
|
20240821,145600,1909168900,23200,23200,23200,23200,108
|
|
20240821,145500,1906663300,23200,23250,23250,23200,74
|
|
20240821,145400,1904943350,23250,23250,23250,23250,175
|
|
20240821,145300,1900874600,23200,23250,23250,23150,605
|
|
20240821,145200,1886839550,23250,23250,23250,23250,187
|
|
20240821,145100,1882491800,23200,23300,23300,23200,188
|
|
20240821,145000,1878115850,23300,23300,23300,23250,414
|
|
20240821,144900,1868469700,23250,23300,23300,23250,242
|
|
20240821,144800,1862834900,23250,23250,23250,23250,304
|
|
20240821,144700,1855766900,23250,23200,23250,23200,1246
|
|
20240821,144600,1826827450,23200,23200,23200,23200,507
|
|
20240821,144500,1815065050,23200,23200,23250,23200,66
|
|
20240821,144400,1813531850,23200,23200,23250,23200,399
|
|
20240821,144300,1804271700,23200,23200,23200,23200,2466
|
|
20240821,144200,1747060500,23200,23200,23200,23150,411
|
|
20240821,144100,1737540550,23150,23200,23200,23150,268
|
|
20240821,144000,1731335050,23150,23150,23150,23150,399
|
|
20240821,143900,1722098200,23100,23150,23150,23100,234
|
|
20240821,143800,1716681450,23150,23150,23150,23100,363
|
|
20240821,143700,1708279500,23150,23150,23150,23100,319
|
|
20240821,143600,1700897650,23150,23150,23150,23150,240
|
|
20240821,143500,1695341650,23150,23150,23150,23150,162
|
|
20240821,143400,1691591350,23100,23100,23100,23100,562
|
|
20240821,143300,1678609150,23100,23050,23100,23050,64
|
|
20240821,143200,1677131250,23050,23050,23050,23000,584
|
|
20240821,143100,1663675200,23050,23050,23050,23000,295
|
|
20240821,143000,1656879750,23050,23050,23050,23050,111
|
|
20240821,142900,1654321200,23000,23050,23050,23000,395
|
|
20240821,142800,1645223900,23000,23050,23050,23000,410
|
|
20240821,142700,1635788500,23050,23050,23050,23000,1923
|
|
20240821,142600,1591540200,23050,23050,23050,23000,370
|
|
20240821,142500,1583024300,23000,23000,23000,22950,879
|
|
20240821,142400,1562812300,23000,23000,23050,22950,688
|
|
20240821,142300,1546981200,23000,23050,23050,22900,298
|
|
20240821,142200,1540137500,23050,23050,23050,23000,194
|
|
20240821,142100,1535666950,23000,23000,23050,23000,206
|
|
20240821,142000,1530926250,23000,22950,23000,22950,129
|
|
20240821,141900,1527962850,22950,23050,23050,22900,849
|
|
20240821,141800,1508466000,23050,23050,23050,23000,482
|
|
20240821,141700,1497371550,23050,23050,23100,23050,475
|
|
20240821,141600,1486419050,23050,23150,23150,23050,104
|
|
20240821,141500,1484017600,23150,23150,23150,23100,279
|
|
20240821,141400,1477568250,23100,23150,23150,23100,233
|
|
20240821,141300,1472176800,23100,23150,23150,23100,1018
|
|
20240821,141200,1448646650,23100,23150,23150,23100,185
|
|
20240821,141100,1444364050,23150,23100,23150,23100,203
|
|
20240821,141000,1439667550,23100,23100,23150,23050,705
|
|
20240821,140900,1423373600,23100,23150,23200,23000,1033
|
|
20240821,140800,1399491150,23150,23150,23150,23150,1173
|
|
20240821,140700,1372336200,23150,23150,23150,23150,603
|
|
20240821,140600,1358376750,23100,23000,23150,23000,6107
|
|
20240821,140500,1217697650,23000,22950,23000,22950,913
|
|
20240821,140400,1196730950,22950,22950,22950,22900,96
|
|
20240821,140300,1194528500,22950,22950,22950,22950,345
|
|
20240821,140200,1186610750,22950,22900,22950,22900,146
|
|
20240821,140100,1183262600,22900,22900,22900,22900,344
|
|
20240821,140000,1175385000,22900,22900,22900,22900,81
|
|
20240821,135900,1173530100,22850,22900,22900,22850,104
|
|
20240821,135800,1171148950,22900,22900,22900,22900,63
|
|
20240821,135700,1169706250,22900,22850,22900,22850,185
|
|
20240821,135600,1165471250,22850,22850,22850,22800,849
|
|
20240821,135500,1146071650,22850,22750,22850,22750,769
|
|
20240821,135400,1128519900,22800,22850,22850,22800,145
|
|
20240821,135300,1125210550,22850,22850,22850,22800,100
|
|
20240821,135200,1122928500,22750,22900,22900,22750,2395
|
|
20240821,135100,1068198500,22900,22900,22900,22900,0
|
|
20240821,135000,1068198500,22900,22850,22900,22850,129
|
|
20240821,134900,1065244450,22850,22900,22900,22850,256
|
|
20240821,134800,1059392100,22850,22850,22900,22850,110
|
|
20240821,134700,1056876600,22850,22950,22950,22850,193
|
|
20240821,134600,1052456250,22950,22900,22950,22850,1862
|
|
20240821,134500,1009732550,22950,22950,22950,22950,282
|
|
20240821,134400,1003260650,22900,22800,22900,22800,2698
|
|
20240821,134300,941557900,22750,22800,22800,22750,114
|
|
20240821,134200,938961200,22800,22800,22800,22800,87
|
|
20240821,134100,936977600,22800,22800,22800,22800,170
|
|
20240821,134000,933101600,22750,22700,22800,22700,1388
|
|
20240821,133900,901525700,22750,22750,22750,22750,168
|
|
20240821,133800,897703700,22700,22650,22700,22650,486
|
|
20240821,133700,886671550,22650,22500,22650,22500,68
|
|
20240821,133600,885131500,22450,22700,22700,22450,816
|
|
20240821,133500,866707350,22700,22700,22700,22700,116
|
|
20240821,133400,864074150,22700,22700,22700,22700,155
|
|
20240821,133300,860555650,22700,22700,22700,22700,110
|
|
20240821,133200,858058650,22700,22700,22750,22700,227
|
|
20240821,133100,852901350,22700,22700,22700,22700,190
|
|
20240821,133000,848588350,22700,22700,22750,22700,1243
|
|
20240821,132900,820359750,22700,22700,22700,22650,405
|
|
20240821,132800,811168050,22700,22650,22700,22650,472
|
|
20240821,132700,800477050,22650,22650,22650,22600,149
|
|
20240821,132600,797103200,22650,22600,22650,22600,118
|
|
20240821,132500,794430550,22650,22650,22650,22600,356
|
|
20240821,132400,786369650,22650,22600,22650,22600,810
|
|
20240821,132300,768056700,22600,22600,22600,22600,485
|
|
20240821,132200,757095700,22550,22550,22550,22550,1516
|
|
20240821,132100,722909900,22500,22500,22500,22500,103
|
|
20240821,132000,720592400,22500,22550,22550,22500,133
|
|
20240821,131900,717596750,22500,22500,22500,22500,0
|
|
20240821,131800,717596750,22500,22500,22500,22500,271
|
|
20240821,131700,711499250,22500,22500,22500,22500,64
|
|
20240821,131600,710059250,22450,22450,22450,22450,30
|
|
20240821,131500,709385750,22450,22450,22450,22450,10
|
|
20240821,131400,709161250,22450,22450,22500,22450,115
|
|
20240821,131300,706574300,22500,22500,22500,22500,218
|
|
20240821,131200,701669300,22500,22500,22500,22500,220
|
|
20240821,131100,696719300,22500,22450,22500,22450,2
|
|
20240821,131000,696674350,22450,22450,22450,22450,100
|
|
20240821,130900,694429350,22450,22500,22500,22450,188
|
|
20240821,130800,690202350,22450,22450,22450,22450,0
|
|
20240821,130700,690202350,22450,22450,22450,22450,60
|
|
20240821,130600,688855350,22450,22450,22450,22450,0
|
|
20240821,130500,688855350,22450,22450,22450,22450,70
|
|
20240821,130400,687283850,22450,22450,22450,22450,0
|
|
20240821,130300,687283850,22450,22450,22450,22450,101
|
|
20240821,130200,685016400,22500,22450,22500,22450,270
|
|
20240821,130100,678954100,22450,22450,22450,22450,0
|
|
20240821,130000,678954100,22450,22400,22450,22400,125
|
|
20240821,125900,676150900,22400,22400,22400,22400,130
|
|
20240821,125800,673238900,22400,22400,22400,22400,60
|
|
20240821,125700,671894900,22400,22400,22400,22400,0
|
|
20240821,125600,671894900,22400,22400,22400,22400,40
|
|
20240821,125500,670998900,22450,22450,22450,22450,63
|
|
20240821,125400,669584550,22450,22450,22450,22450,64
|
|
20240821,125300,668147750,22400,22450,22450,22400,65
|
|
20240821,125200,666688600,22450,22450,22450,22450,7
|
|
20240821,125100,666531450,22450,22450,22450,22450,220
|
|
20240821,125000,661592450,22450,22450,22450,22450,32
|
|
20240821,124900,660874050,22450,22450,22450,22450,0
|
|
20240821,124800,660874050,22450,22450,22450,22450,0
|
|
20240821,124700,660874050,22450,22450,22450,22450,72
|
|
20240821,124600,659257650,22450,22400,22450,22400,303
|
|
20240821,124500,652463000,22400,22400,22400,22400,0
|
|
20240821,124400,652463000,22400,22400,22400,22400,1
|
|
20240821,124300,652440600,22350,22350,22350,22350,1
|
|
20240821,124200,652418250,22400,22400,22400,22400,5
|
|
20240821,124100,652306250,22400,22400,22400,22400,1
|
|
20240821,124000,652283850,22350,22350,22350,22350,100
|
|
20240821,123900,650048850,22350,22350,22350,22350,4
|
|
20240821,123800,649959450,22400,22400,22400,22400,0
|
|
20240821,123700,649959450,22400,22400,22400,22400,0
|
|
20240821,123600,649959450,22400,22400,22400,22400,0
|
|
20240821,123500,649959450,22400,22400,22400,22400,0
|
|
20240821,123400,649959450,22400,22400,22400,22400,0
|
|
20240821,123300,649959450,22400,22400,22400,22400,0
|
|
20240821,123200,649959450,22400,22400,22400,22400,0
|
|
20240821,123100,649959450,22400,22400,22400,22400,0
|
|
20240821,123000,649959450,22400,22400,22400,22400,0
|
|
20240821,122900,649959450,22400,22400,22400,22400,1
|
|
20240821,122800,649937050,22300,22300,22300,22300,5
|
|
20240821,122700,649825550,22300,22350,22350,22300,164
|
|
20240821,122600,646164500,22350,22350,22350,22350,0
|
|
20240821,122500,646164500,22350,22350,22350,22350,0
|
|
20240821,122400,646164500,22350,22350,22350,22350,1
|
|
20240821,122300,646142150,22350,22350,22350,22350,0
|
|
20240821,122200,646142150,22350,22350,22350,22350,5
|
|
20240821,122100,646030400,22350,22350,22350,22350,5
|
|
20240821,122000,645918650,22350,22350,22350,22350,0
|
|
20240821,121900,645918650,22350,22350,22350,22350,3
|
|
20240821,121800,645851600,22400,22400,22400,22400,0
|
|
20240821,121700,645851600,22400,22400,22400,22400,0
|
|
20240821,121600,645851600,22400,22400,22400,22400,1
|
|
20240821,121500,645829200,22350,22350,22350,22350,0
|
|
20240821,121400,645829200,22350,22350,22350,22350,60
|
|
20240821,121300,644488200,22350,22350,22350,22350,0
|
|
20240821,121200,644488200,22350,22350,22350,22350,10
|
|
20240821,121100,644264700,22400,22400,22400,22400,0
|
|
20240821,121000,644264700,22400,22400,22400,22400,0
|
|
20240821,120900,644264700,22400,22400,22400,22400,0
|
|
20240821,120800,644264700,22400,22400,22400,22400,0
|
|
20240821,120700,644264700,22400,22400,22400,22400,0
|
|
20240821,120600,644264700,22400,22400,22400,22400,0
|
|
20240821,120500,644264700,22400,22400,22400,22400,0
|
|
20240821,120400,644264700,22400,22400,22400,22400,13
|
|
20240821,120300,643973500,22400,22400,22400,22400,0
|
|
20240821,120200,643973500,22400,22400,22400,22400,0
|
|
20240821,120100,643973500,22400,22450,22450,22400,29
|
|
20240821,120000,643323850,22400,22400,22400,22400,0
|
|
20240821,115900,643323850,22400,22400,22400,22400,0
|
|
20240821,115800,643323850,22400,22400,22400,22400,0
|
|
20240821,115700,643323850,22400,22400,22400,22400,65
|
|
20240821,115600,641867850,22450,22450,22450,22450,0
|
|
20240821,115500,641867850,22450,22450,22450,22450,0
|
|
20240821,115400,641867850,22450,22350,22450,22350,397
|
|
20240821,115300,632978000,22350,22350,22350,22350,0
|
|
20240821,115200,632978000,22350,22350,22350,22350,0
|
|
20240821,115100,632978000,22350,22350,22350,22350,0
|
|
20240821,115000,632978000,22350,22350,22350,22350,0
|
|
20240821,114900,632978000,22350,22350,22350,22350,0
|
|
20240821,114800,632978000,22350,22350,22350,22350,0
|
|
20240821,114700,632978000,22350,22350,22350,22350,0
|
|
20240821,114600,632978000,22350,22350,22350,22350,0
|
|
20240821,114500,632978000,22350,22350,22350,22350,0
|
|
20240821,114400,632978000,22350,22350,22350,22350,0
|
|
20240821,114300,632978000,22350,22400,22400,22350,31
|
|
20240821,114200,632285100,22350,22350,22350,22350,0
|
|
20240821,114100,632285100,22350,22350,22350,22350,0
|
|
20240821,114000,632285100,22350,22350,22350,22350,50
|
|
20240821,113900,631167600,22350,22350,22350,22350,15
|
|
20240821,113800,630832350,22350,22250,22350,22250,3357
|
|
20240821,113700,556108850,22200,22200,22200,22200,5
|
|
20240821,113600,555997850,22200,22200,22200,22200,670
|
|
20240821,113500,541123850,22250,22250,22250,22250,278
|
|
20240821,113400,534938350,22250,22250,22250,22250,100
|
|
20240821,113300,532713350,22300,22300,22300,22300,1
|
|
20240821,113200,532691050,22250,22250,22250,22250,20
|
|
20240821,113100,532246050,22250,22250,22250,22250,1
|
|
20240821,113000,532223800,22250,22250,22250,22250,50
|
|
20240821,112900,531111300,22300,22300,22300,22300,0
|
|
20240821,112800,531111300,22300,22300,22300,22300,0
|
|
20240821,112700,531111300,22300,22300,22300,22300,0
|
|
20240821,112600,531111300,22300,22300,22300,22300,0
|
|
20240821,112500,531111300,22300,22300,22300,22300,199
|
|
20240821,112400,526673600,22350,22400,22400,22350,38
|
|
20240821,112300,525824250,22350,22350,22350,22350,40
|
|
20240821,112200,524930250,22350,22350,22350,22350,5
|
|
20240821,112100,524818500,22350,22350,22350,22350,50
|
|
20240821,112000,523701000,22400,22400,22400,22400,0
|
|
20240821,111900,523701000,22400,22400,22400,22400,0
|
|
20240821,111800,523701000,22400,22350,22400,22350,11
|
|
20240821,111700,523455100,22350,22350,22350,22350,100
|
|
20240821,111600,521220100,22350,22350,22350,22350,0
|
|
20240821,111500,521220100,22350,22350,22350,22350,1
|
|
20240821,111400,521197750,22350,22350,22350,22350,4
|
|
20240821,111300,521108350,22450,22450,22450,22450,0
|
|
20240821,111200,521108350,22450,22450,22450,22450,1
|
|
20240821,111100,521085900,22350,22350,22350,22350,0
|
|
20240821,111000,521085900,22350,22350,22350,22350,165
|
|
20240821,110900,517398150,22350,22350,22350,22350,21
|
|
20240821,110800,516928800,22350,22350,22350,22350,0
|
|
20240821,110700,516928800,22350,22350,22350,22350,0
|
|
20240821,110600,516928800,22350,22350,22350,22350,20
|
|
20240821,110500,516481800,22350,22400,22400,22350,500
|
|
20240821,110400,505300300,22350,22350,22350,22350,0
|
|
20240821,110300,505300300,22350,22450,22450,22350,10
|
|
20240821,110200,505076300,22350,22350,22350,22350,106
|
|
20240821,110100,502707200,22400,22400,22400,22400,96
|
|
20240821,110000,500556800,22400,22400,22400,22400,2
|
|
20240821,105900,500512000,22400,22400,22400,22400,50
|
|
20240821,105800,499392000,22400,22400,22400,22400,0
|
|
20240821,105700,499392000,22400,22400,22400,22400,99
|
|
20240821,105600,497174400,22400,22400,22400,22400,30
|
|
20240821,105500,496502400,22400,22450,22450,22400,15
|
|
20240821,105400,496165700,22450,22450,22450,22450,445
|
|
20240821,105300,486175450,22450,22450,22450,22450,0
|
|
20240821,105200,486175450,22450,22400,22450,22400,16
|
|
20240821,105100,485816300,22450,22400,22450,22400,209
|
|
20240821,105000,481128700,22400,22350,22400,22350,179
|
|
20240821,104900,477128000,22350,22350,22350,22350,24
|
|
20240821,104800,476591600,22400,22400,22400,22400,0
|
|
20240821,104700,476591600,22400,22350,22400,22350,21
|
|
20240821,104600,476122200,22350,22350,22350,22350,0
|
|
20240821,104500,476122200,22350,22350,22350,22350,0
|
|
20240821,104400,476122200,22350,22350,22350,22350,50
|
|
20240821,104300,475004700,22350,22350,22350,22350,4
|
|
20240821,104200,474915300,22400,22400,22400,22400,1
|
|
20240821,104100,474892900,22400,22400,22400,22400,1
|
|
20240821,104000,474870500,22350,22350,22400,22350,35
|
|
20240821,103900,474087750,22400,22400,22400,22400,0
|
|
20240821,103800,474087750,22400,22400,22400,22400,12
|
|
20240821,103700,473818950,22300,22300,22300,22300,0
|
|
20240821,103600,473818950,22300,22300,22300,22300,0
|
|
20240821,103500,473818950,22300,22400,22400,22300,5
|
|
20240821,103400,473707350,22300,22300,22300,22300,0
|
|
20240821,103300,473707350,22300,22300,22300,22300,0
|
|
20240821,103200,473707350,22300,22350,22350,22300,171
|
|
20240821,103100,469889500,22350,22350,22350,22350,20
|
|
20240821,103000,469442500,22400,22400,22400,22400,0
|
|
20240821,102900,469442500,22400,22400,22400,22400,0
|
|
20240821,102800,469442500,22400,22400,22400,22400,33
|
|
20240821,102700,468703300,22350,22400,22400,22350,5
|
|
20240821,102600,468591500,22450,22450,22450,22450,0
|
|
20240821,102500,468591500,22450,22450,22450,22450,0
|
|
20240821,102400,468591500,22450,22400,22450,22350,1408
|
|
20240821,102300,437057800,22400,22450,22450,22400,25
|
|
20240821,102200,436497550,22450,22450,22450,22450,0
|
|
20240821,102100,436497550,22450,22400,22450,22400,319
|
|
20240821,102000,429351850,22450,22450,22450,22450,46
|
|
20240821,101900,428319150,22450,22400,22450,22400,20
|
|
20240821,101800,427870500,22500,22500,22500,22500,0
|
|
20240821,101700,427870500,22500,22450,22500,22450,724
|
|
20240821,101600,411616650,22500,22500,22500,22450,25
|
|
20240821,101500,411055000,22500,22450,22500,22450,28
|
|
20240821,101400,410426000,22500,22450,22500,22450,475
|
|
20240821,101300,399739650,22500,22500,22500,22450,405
|
|
20240821,101200,390646100,22450,22450,22450,22450,90
|
|
20240821,101100,388625600,22500,22500,22500,22500,24
|
|
20240821,101000,388085600,22500,22500,22500,22500,0
|
|
20240821,100900,388085600,22500,22500,22500,22500,1
|
|
20240821,100800,388063100,22500,22550,22550,22500,962
|
|
20240821,100700,366416500,22500,22500,22500,22500,0
|
|
20240821,100600,366416500,22500,22450,22550,22450,1433
|
|
20240821,100500,334167400,22500,22450,22500,22450,9
|
|
20240821,100400,333965100,22400,22500,22500,22400,427
|
|
20240821,100300,324397600,22500,22400,22500,22400,513
|
|
20240821,100200,312895200,22400,22400,22400,22400,25
|
|
20240821,100100,312335200,22400,22400,22400,22400,1
|
|
20240821,100000,312312800,22350,22350,22350,22350,56
|
|
20240821,095900,311061200,22400,22350,22400,22350,31
|
|
20240821,095800,310367850,22400,22300,22400,22300,81
|
|
20240821,095700,308554550,22300,22250,22300,22250,19
|
|
20240821,095600,308130900,22300,22300,22300,22250,95
|
|
20240821,095500,306014950,22250,22300,22300,22250,6
|
|
20240821,095400,305881300,22250,22250,22300,22250,24
|
|
20240821,095300,305346200,22300,22300,22300,22300,1
|
|
20240821,095200,305323900,22250,22250,22250,22250,5
|
|
20240821,095100,305212650,22250,22250,22250,22250,4
|
|
20240821,095000,305123650,22250,22300,22300,22250,482
|
|
20240821,094900,294376200,22300,22300,22300,22300,9
|
|
20240821,094800,294175500,22300,22350,22350,22300,414
|
|
20240821,094700,284926150,22350,22400,22400,22350,20
|
|
20240821,094600,284478200,22450,22350,22450,22350,4
|
|
20240821,094500,284388650,22350,22400,22400,22350,1162
|
|
20240821,094400,258360000,22450,22450,22450,22450,122
|
|
20240821,094300,255621100,22450,22450,22450,22450,94
|
|
20240821,094200,253510800,22500,22450,22500,22450,687
|
|
20240821,094100,238068450,22450,22400,22450,22400,34
|
|
20240821,094000,237305300,22400,22450,22450,22400,46
|
|
20240821,093900,236272800,22400,22450,22450,22350,124
|
|
20240821,093800,233495100,22450,22350,22450,22350,22
|
|
20240821,093700,233001550,22400,22400,22400,22400,3
|
|
20240821,093600,232934350,22400,22400,22400,22400,150
|
|
20240821,093500,229574350,22450,22450,22450,22450,100
|
|
20240821,093400,227329350,22350,22450,22450,22300,337
|
|
20240821,093300,219809000,22500,22500,22500,22450,1004
|
|
20240821,093200,197219100,22500,22500,22500,22500,206
|
|
20240821,093100,192584100,22450,22400,22450,22400,658
|
|
20240821,093000,177817800,22350,22300,22350,22250,1485
|
|
20240821,092900,144728300,22300,22350,22350,22300,558
|
|
20240821,092800,132282000,22350,22350,22400,22350,1590
|
|
20240821,092700,96693950,22350,22300,22350,22300,422
|
|
20240821,092600,87274200,22300,22300,22300,22300,566
|
|
20240821,092500,74652400,22250,22250,22300,22250,319
|
|
20240821,092400,67553400,22250,22200,22250,22150,168
|
|
20240821,092300,63815700,22200,22200,22200,22200,264
|
|
20240821,092200,57954900,22150,22150,22150,22150,55
|
|
20240821,092100,56736650,22200,22100,22200,22100,210
|
|
20240821,092000,52080750,22050,22100,22150,22050,404
|
|
20240821,091900,43148900,22050,22050,22050,22050,3
|
|
20240821,091800,43082750,22050,22000,22050,22000,116
|
|
20240821,091700,40528650,22000,22000,22000,22000,1
|
|
20240821,091600,40506650,22000,22000,22000,22000,0
|
|
20240821,091500,40506650,22000,22000,22000,21950,23
|
|
20240821,091400,40000700,22050,22050,22050,22050,7
|
|
20240821,091300,39846350,22000,22000,22000,22000,2
|
|
20240821,091200,39802350,22100,22100,22100,22100,0
|
|
20240821,091100,39802350,22100,22100,22100,22100,9
|
|
20240821,091000,39603450,22100,22050,22100,22050,31
|
|
20240821,090900,38918400,21900,21850,21900,21800,396
|
|
20240821,090800,30257000,21800,21800,21800,21800,0
|
|
20240821,090700,30257000,21800,21800,21800,21800,0
|
|
20240821,090600,30257000,21800,21850,21850,21800,36
|
|
20240821,090500,29471750,21850,21850,21850,21850,1
|
|
20240821,090400,29449900,21800,21800,21800,21800,66
|
|
20240821,090300,28011100,21800,21800,21800,21800,2
|
|
20240821,090200,27967500,21750,21750,21800,21700,13
|
|
20240821,090100,27685200,21650,21700,21700,21650,869
|
|
20240821,090000,8829000,21800,21800,21800,21800,405
|