678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,201500,515532350,23200,23200,23200,23200,320
|
|
20240823,201400,515532350,23200,23200,23200,23200,0
|
|
20240823,201300,515532350,23200,23200,23200,23200,0
|
|
20240823,201200,515532350,23200,23200,23200,23200,0
|
|
20240823,201100,515532350,23200,23200,23200,23200,0
|
|
20240823,201000,515532350,23200,23200,23200,23200,0
|
|
20240823,200900,515532350,23200,23200,23200,23200,0
|
|
20240823,200800,515532350,23200,23200,23200,23200,0
|
|
20240823,200700,515532350,23200,23200,23200,23200,0
|
|
20240823,200600,515532350,23200,23200,23200,23200,0
|
|
20240823,200500,515532350,23200,23200,23200,23200,0
|
|
20240823,200400,515532350,23200,23200,23200,23200,0
|
|
20240823,200300,515532350,23200,23200,23200,23200,0
|
|
20240823,200200,515532350,23200,23200,23200,23200,0
|
|
20240823,200100,515532350,23200,23200,23200,23200,0
|
|
20240823,200000,515532350,23200,23200,23200,23200,0
|
|
20240823,195900,515532350,23200,23200,23200,23200,0
|
|
20240823,195800,515532350,23200,23200,23200,23200,0
|
|
20240823,195700,515532350,23200,23200,23200,23200,0
|
|
20240823,195600,515532350,23200,23200,23200,23200,0
|
|
20240823,195500,515532350,23200,23200,23200,23200,0
|
|
20240823,195400,515532350,23200,23200,23200,23200,0
|
|
20240823,195300,515532350,23200,23200,23200,23200,0
|
|
20240823,195200,515532350,23200,23200,23200,23200,0
|
|
20240823,195100,515532350,23200,23200,23200,23200,0
|
|
20240823,195000,515532350,23200,23200,23200,23200,0
|
|
20240823,194900,515532350,23200,23200,23200,23200,0
|
|
20240823,194800,515532350,23200,23200,23200,23200,0
|
|
20240823,194700,515532350,23200,23200,23200,23200,0
|
|
20240823,194600,515532350,23200,23200,23200,23200,0
|
|
20240823,194500,515532350,23200,23200,23200,23200,320
|
|
20240823,194400,515532350,23200,23200,23200,23200,0
|
|
20240823,194300,515532350,23200,23200,23200,23200,0
|
|
20240823,194200,515532350,23200,23200,23200,23200,0
|
|
20240823,194100,515532350,23200,23200,23200,23200,0
|
|
20240823,194000,515532350,23200,23200,23200,23200,0
|
|
20240823,193900,515532350,23200,23200,23200,23200,0
|
|
20240823,193800,515532350,23200,23200,23200,23200,0
|
|
20240823,193700,515532350,23200,23200,23200,23200,0
|
|
20240823,193600,515532350,23200,23200,23200,23200,0
|
|
20240823,193500,515532350,23200,23200,23200,23200,0
|
|
20240823,193400,515532350,23200,23200,23200,23200,0
|
|
20240823,193300,515532350,23200,23200,23200,23200,0
|
|
20240823,193200,515532350,23200,23200,23200,23200,0
|
|
20240823,193100,515532350,23200,23200,23200,23200,0
|
|
20240823,193000,515532350,23200,23200,23200,23200,0
|
|
20240823,192900,515532350,23200,23200,23200,23200,0
|
|
20240823,192800,515532350,23200,23200,23200,23200,0
|
|
20240823,192700,515532350,23200,23200,23200,23200,0
|
|
20240823,192600,515532350,23200,23200,23200,23200,0
|
|
20240823,192500,515532350,23200,23200,23200,23200,0
|
|
20240823,192400,515532350,23200,23200,23200,23200,0
|
|
20240823,192300,515532350,23200,23200,23200,23200,0
|
|
20240823,192200,515532350,23200,23200,23200,23200,0
|
|
20240823,192100,515532350,23200,23200,23200,23200,0
|
|
20240823,192000,515532350,23200,23200,23200,23200,0
|
|
20240823,191900,515532350,23200,23200,23200,23200,0
|
|
20240823,191800,515532350,23200,23200,23200,23200,0
|
|
20240823,191700,515532350,23200,23200,23200,23200,0
|
|
20240823,191600,515532350,23200,23200,23200,23200,0
|
|
20240823,191500,515532350,23200,23200,23200,23200,320
|
|
20240823,191400,515532350,23200,23200,23200,23200,0
|
|
20240823,191300,515532350,23200,23200,23200,23200,0
|
|
20240823,191200,515532350,23200,23200,23200,23200,0
|
|
20240823,191100,515532350,23200,23200,23200,23200,0
|
|
20240823,191000,515532350,23200,23200,23200,23200,0
|
|
20240823,190900,515532350,23200,23200,23200,23200,0
|
|
20240823,190800,515532350,23200,23200,23200,23200,0
|
|
20240823,190700,515532350,23200,23200,23200,23200,0
|
|
20240823,190600,515532350,23200,23200,23200,23200,0
|
|
20240823,190500,515532350,23200,23200,23200,23200,0
|
|
20240823,190400,515532350,23200,23200,23200,23200,0
|
|
20240823,190300,515532350,23200,23200,23200,23200,0
|
|
20240823,190200,515532350,23200,23200,23200,23200,0
|
|
20240823,190100,515532350,23200,23200,23200,23200,0
|
|
20240823,190000,515532350,23200,23200,23200,23200,0
|
|
20240823,185900,515532350,23200,23200,23200,23200,0
|
|
20240823,185800,515532350,23200,23200,23200,23200,0
|
|
20240823,185700,515532350,23200,23200,23200,23200,0
|
|
20240823,185600,515532350,23200,23200,23200,23200,0
|
|
20240823,185500,515532350,23200,23200,23200,23200,0
|
|
20240823,185400,515532350,23200,23200,23200,23200,0
|
|
20240823,185300,515532350,23200,23200,23200,23200,0
|
|
20240823,185200,515532350,23200,23200,23200,23200,0
|
|
20240823,185100,515532350,23200,23200,23200,23200,0
|
|
20240823,185000,515532350,23200,23200,23200,23200,0
|
|
20240823,184900,515532350,23200,23200,23200,23200,0
|
|
20240823,184800,515532350,23200,23200,23200,23200,0
|
|
20240823,184700,515532350,23200,23200,23200,23200,0
|
|
20240823,184600,515532350,23200,23200,23200,23200,0
|
|
20240823,184500,515532350,23200,23200,23200,23200,320
|
|
20240823,184400,515532350,23200,23200,23200,23200,0
|
|
20240823,184300,515532350,23200,23200,23200,23200,0
|
|
20240823,184200,515532350,23200,23200,23200,23200,0
|
|
20240823,184100,515532350,23200,23200,23200,23200,0
|
|
20240823,184000,515532350,23200,23200,23200,23200,0
|
|
20240823,183900,515532350,23200,23200,23200,23200,0
|
|
20240823,183800,515532350,23200,23200,23200,23200,0
|
|
20240823,183700,515532350,23200,23200,23200,23200,0
|
|
20240823,183600,515532350,23200,23200,23200,23200,0
|
|
20240823,183500,515532350,23200,23200,23200,23200,0
|
|
20240823,183400,515532350,23200,23200,23200,23200,0
|
|
20240823,183300,515532350,23200,23200,23200,23200,0
|
|
20240823,183200,515532350,23200,23200,23200,23200,0
|
|
20240823,183100,515532350,23200,23200,23200,23200,0
|
|
20240823,183000,515532350,23200,23200,23200,23200,0
|
|
20240823,182900,515532350,23200,23200,23200,23200,0
|
|
20240823,182800,515532350,23200,23200,23200,23200,0
|
|
20240823,182700,515532350,23200,23200,23200,23200,0
|
|
20240823,182600,515532350,23200,23200,23200,23200,0
|
|
20240823,182500,515532350,23200,23200,23200,23200,0
|
|
20240823,182400,515532350,23200,23200,23200,23200,0
|
|
20240823,182300,515532350,23200,23200,23200,23200,0
|
|
20240823,182200,515532350,23200,23200,23200,23200,0
|
|
20240823,182100,515532350,23200,23200,23200,23200,0
|
|
20240823,182000,515532350,23200,23200,23200,23200,0
|
|
20240823,181900,515532350,23200,23200,23200,23200,0
|
|
20240823,181800,515532350,23200,23200,23200,23200,0
|
|
20240823,181700,515532350,23200,23200,23200,23200,0
|
|
20240823,181600,515532350,23200,23200,23200,23200,0
|
|
20240823,181500,515532350,23200,23200,23200,23200,320
|
|
20240823,181400,515532350,23200,23200,23200,23200,0
|
|
20240823,181300,515532350,23200,23200,23200,23200,0
|
|
20240823,181200,515532350,23200,23200,23200,23200,0
|
|
20240823,181100,515532350,23200,23200,23200,23200,0
|
|
20240823,181000,515532350,23200,23200,23200,23200,0
|
|
20240823,180900,515532350,23200,23200,23200,23200,0
|
|
20240823,180800,515532350,23200,23200,23200,23200,0
|
|
20240823,180700,515532350,23200,23200,23200,23200,0
|
|
20240823,180600,515532350,23200,23200,23200,23200,0
|
|
20240823,180500,515532350,23200,23200,23200,23200,0
|
|
20240823,180400,515532350,23200,23200,23200,23200,0
|
|
20240823,180300,515532350,23200,23200,23200,23200,0
|
|
20240823,180200,515532350,23200,23200,23200,23200,0
|
|
20240823,180100,515532350,23200,23200,23200,23200,0
|
|
20240823,180000,515532350,23200,23200,23200,23200,0
|
|
20240823,175900,515532350,23200,23200,23200,23200,0
|
|
20240823,175800,515532350,23200,23200,23200,23200,0
|
|
20240823,175700,515532350,23200,23200,23200,23200,0
|
|
20240823,175600,515532350,23200,23200,23200,23200,0
|
|
20240823,175500,515532350,23200,23200,23200,23200,0
|
|
20240823,175400,515532350,23200,23200,23200,23200,0
|
|
20240823,175300,515532350,23200,23200,23200,23200,0
|
|
20240823,175200,515532350,23200,23200,23200,23200,0
|
|
20240823,175100,515532350,23200,23200,23200,23200,0
|
|
20240823,175000,515532350,23200,23200,23200,23200,0
|
|
20240823,174900,515532350,23200,23200,23200,23200,0
|
|
20240823,174800,515532350,23200,23200,23200,23200,0
|
|
20240823,174700,515532350,23200,23200,23200,23200,0
|
|
20240823,174600,515532350,23200,23200,23200,23200,0
|
|
20240823,174500,515532350,23200,23200,23200,23200,320
|
|
20240823,174400,515532350,23200,23200,23200,23200,0
|
|
20240823,174300,515532350,23200,23200,23200,23200,0
|
|
20240823,174200,515532350,23200,23200,23200,23200,0
|
|
20240823,174100,515532350,23200,23200,23200,23200,0
|
|
20240823,174000,515532350,23200,23200,23200,23200,0
|
|
20240823,173900,515532350,23200,23200,23200,23200,0
|
|
20240823,173800,515532350,23200,23200,23200,23200,0
|
|
20240823,173700,515532350,23200,23200,23200,23200,0
|
|
20240823,173600,515532350,23200,23200,23200,23200,0
|
|
20240823,173500,515532350,23200,23200,23200,23200,0
|
|
20240823,173400,515532350,23200,23200,23200,23200,0
|
|
20240823,173300,515532350,23200,23200,23200,23200,0
|
|
20240823,173200,515532350,23200,23200,23200,23200,0
|
|
20240823,173100,515532350,23200,23200,23200,23200,0
|
|
20240823,173000,515532350,23200,23200,23200,23200,0
|
|
20240823,172900,515532350,23200,23200,23200,23200,0
|
|
20240823,172800,515532350,23200,23200,23200,23200,0
|
|
20240823,172700,515532350,23200,23200,23200,23200,0
|
|
20240823,172600,515532350,23200,23200,23200,23200,0
|
|
20240823,172500,515532350,23200,23200,23200,23200,0
|
|
20240823,172400,515532350,23200,23200,23200,23200,0
|
|
20240823,172300,515532350,23200,23200,23200,23200,0
|
|
20240823,172200,515532350,23200,23200,23200,23200,0
|
|
20240823,172100,515532350,23200,23200,23200,23200,0
|
|
20240823,172000,515532350,23200,23200,23200,23200,0
|
|
20240823,171900,515532350,23200,23200,23200,23200,0
|
|
20240823,171800,515532350,23200,23200,23200,23200,0
|
|
20240823,171700,515532350,23200,23200,23200,23200,0
|
|
20240823,171600,515532350,23200,23200,23200,23200,0
|
|
20240823,171500,515532350,23200,23200,23200,23200,320
|
|
20240823,171400,515532350,23200,23200,23200,23200,0
|
|
20240823,171300,515532350,23200,23200,23200,23200,0
|
|
20240823,171200,515532350,23200,23200,23200,23200,0
|
|
20240823,171100,515532350,23200,23200,23200,23200,0
|
|
20240823,171000,515532350,23200,23200,23200,23200,0
|
|
20240823,170900,515532350,23200,23200,23200,23200,0
|
|
20240823,170800,515532350,23200,23200,23200,23200,0
|
|
20240823,170700,515532350,23200,23200,23200,23200,0
|
|
20240823,170600,515532350,23200,23200,23200,23200,0
|
|
20240823,170500,515532350,23200,23200,23200,23200,0
|
|
20240823,170400,515532350,23200,23200,23200,23200,0
|
|
20240823,170300,515532350,23200,23200,23200,23200,0
|
|
20240823,170200,515532350,23200,23200,23200,23200,0
|
|
20240823,170100,515532350,23200,23200,23200,23200,0
|
|
20240823,170000,515532350,23200,23200,23200,23200,0
|
|
20240823,165900,515532350,23200,23200,23200,23200,0
|
|
20240823,165800,515532350,23200,23200,23200,23200,0
|
|
20240823,165700,515532350,23200,23200,23200,23200,0
|
|
20240823,165600,515532350,23200,23200,23200,23200,0
|
|
20240823,165500,515532350,23200,23200,23200,23200,0
|
|
20240823,165400,515532350,23200,23200,23200,23200,0
|
|
20240823,165300,515532350,23200,23200,23200,23200,0
|
|
20240823,165200,515532350,23200,23200,23200,23200,0
|
|
20240823,165100,515532350,23200,23200,23200,23200,0
|
|
20240823,165000,515532350,23200,23200,23200,23200,0
|
|
20240823,164900,515532350,23200,23200,23200,23200,0
|
|
20240823,164800,515532350,23200,23200,23200,23200,0
|
|
20240823,164700,515532350,23200,23200,23200,23200,0
|
|
20240823,164600,515532350,23200,23200,23200,23200,0
|
|
20240823,164500,515532350,23200,23200,23200,23200,320
|
|
20240823,164400,515532350,23200,23200,23200,23200,0
|
|
20240823,164300,515532350,23200,23200,23200,23200,0
|
|
20240823,164200,515532350,23200,23200,23200,23200,0
|
|
20240823,164100,515532350,23200,23200,23200,23200,0
|
|
20240823,164000,515532350,23200,23200,23200,23200,0
|
|
20240823,163900,515532350,23200,23200,23200,23200,0
|
|
20240823,163800,515532350,23200,23200,23200,23200,0
|
|
20240823,163700,515532350,23200,23200,23200,23200,0
|
|
20240823,163600,515532350,23200,23200,23200,23200,0
|
|
20240823,163500,515532350,23200,23200,23200,23200,0
|
|
20240823,163400,515532350,23200,23200,23200,23200,0
|
|
20240823,163300,515532350,23200,23200,23200,23200,0
|
|
20240823,163200,515532350,23200,23200,23200,23200,0
|
|
20240823,163100,515532350,23200,23200,23200,23200,0
|
|
20240823,163000,515532350,23200,23200,23200,23200,0
|
|
20240823,162900,515532350,23200,23200,23200,23200,0
|
|
20240823,162800,515532350,23200,23200,23200,23200,0
|
|
20240823,162700,515532350,23200,23200,23200,23200,0
|
|
20240823,162600,515532350,23200,23200,23200,23200,0
|
|
20240823,162500,515532350,23200,23200,23200,23200,0
|
|
20240823,162400,515532350,23200,23200,23200,23200,0
|
|
20240823,162300,515532350,23200,23200,23200,23200,0
|
|
20240823,162200,515532350,23200,23200,23200,23200,0
|
|
20240823,162100,515532350,23200,23200,23200,23200,0
|
|
20240823,162000,515532350,23200,23200,23200,23200,0
|
|
20240823,161900,515532350,23200,23200,23200,23200,0
|
|
20240823,161800,515532350,23200,23200,23200,23200,0
|
|
20240823,161700,515532350,23200,23200,23200,23200,0
|
|
20240823,161600,515532350,23200,23200,23200,23200,0
|
|
20240823,161500,515532350,23200,23200,23200,23200,320
|
|
20240823,161400,515532350,23200,23200,23200,23200,0
|
|
20240823,161300,515532350,23200,23200,23200,23200,0
|
|
20240823,161200,515532350,23200,23200,23200,23200,0
|
|
20240823,161100,515532350,23200,23200,23200,23200,0
|
|
20240823,161000,515532350,23200,23200,23200,23200,0
|
|
20240823,160900,515532350,23200,23200,23200,23200,0
|
|
20240823,160800,515532350,23200,23200,23200,23200,0
|
|
20240823,160700,515532350,23200,23200,23200,23200,0
|
|
20240823,160600,515532350,23200,23200,23200,23200,0
|
|
20240823,160500,515532350,23200,23200,23200,23200,0
|
|
20240823,160400,515532350,23200,23200,23200,23200,0
|
|
20240823,160300,515532350,23200,23200,23200,23200,0
|
|
20240823,160200,515532350,23200,23200,23200,23200,0
|
|
20240823,160100,515532350,23200,23200,23200,23200,0
|
|
20240823,160000,515532350,23200,23200,23200,23200,0
|
|
20240823,155900,515532350,23200,23200,23200,23200,0
|
|
20240823,155800,515532350,23200,23200,23200,23200,0
|
|
20240823,155700,515532350,23200,23200,23200,23200,0
|
|
20240823,155600,515532350,23200,23200,23200,23200,0
|
|
20240823,155500,515532350,23200,23200,23200,23200,0
|
|
20240823,155400,515532350,23200,23200,23200,23200,0
|
|
20240823,155300,515532350,23200,23200,23200,23200,0
|
|
20240823,155200,515532350,23200,23200,23200,23200,0
|
|
20240823,155100,515532350,23200,23200,23200,23200,0
|
|
20240823,155000,515532350,23200,23200,23200,23200,0
|
|
20240823,154900,515532350,23200,23200,23200,23200,0
|
|
20240823,154800,515532350,23200,23200,23200,23200,0
|
|
20240823,154700,515532350,23200,23200,23200,23200,0
|
|
20240823,154600,515532350,23200,23200,23200,23200,0
|
|
20240823,154500,515532350,23200,23200,23200,23200,320
|
|
20240823,154400,515532350,23200,23200,23200,23200,0
|
|
20240823,154300,515532350,23200,23200,23200,23200,0
|
|
20240823,154200,515532350,23200,23200,23200,23200,0
|
|
20240823,154100,515532350,23200,23200,23200,23200,0
|
|
20240823,154000,515532350,23200,23200,23200,23200,0
|
|
20240823,153900,515532350,23200,23200,23200,23200,0
|
|
20240823,153800,515532350,23200,23200,23200,23200,0
|
|
20240823,153700,515532350,23200,23200,23200,23200,0
|
|
20240823,153600,515532350,23200,23200,23200,23200,0
|
|
20240823,153500,515532350,23200,23200,23200,23200,0
|
|
20240823,153400,515532350,23200,23200,23200,23200,0
|
|
20240823,153300,515532350,23200,23200,23200,23200,0
|
|
20240823,153200,515532350,23200,23200,23200,23200,0
|
|
20240823,153100,515532350,23200,23200,23200,23200,0
|
|
20240823,153000,515532350,23200,23200,23200,23200,320
|
|
20240823,152900,508108350,23250,23250,23250,23250,0
|
|
20240823,152800,508108350,23250,23250,23250,23250,0
|
|
20240823,152700,508108350,23250,23250,23250,23250,0
|
|
20240823,152600,508108350,23250,23250,23250,23250,0
|
|
20240823,152500,508108350,23250,23250,23250,23250,0
|
|
20240823,152400,508108350,23250,23250,23250,23250,0
|
|
20240823,152300,508108350,23250,23250,23250,23250,0
|
|
20240823,152200,508108350,23250,23250,23250,23250,0
|
|
20240823,152100,508108350,23250,23250,23250,23250,0
|
|
20240823,152000,508108350,23250,23250,23250,23250,0
|
|
20240823,151900,508108350,23250,23100,23250,23100,145
|
|
20240823,151800,504743600,23100,23200,23200,23100,77
|
|
20240823,151700,502961550,23200,23200,23200,23100,140
|
|
20240823,151600,499718250,23200,23150,23200,23150,67
|
|
20240823,151500,498167150,23200,23200,23200,23200,37
|
|
20240823,151400,497308750,23200,23150,23250,23150,113
|
|
20240823,151300,494689350,23200,23150,23250,23150,12
|
|
20240823,151200,494410950,23150,23250,23250,23150,61
|
|
20240823,151100,492993500,23150,23150,23250,23150,52
|
|
20240823,151000,491787100,23150,23150,23250,23150,120
|
|
20240823,150900,489003400,23200,23150,23200,23150,84
|
|
20240823,150800,487057500,23200,23100,23200,23100,238
|
|
20240823,150700,481554700,23150,23200,23200,23150,13
|
|
20240823,150600,481253650,23100,23250,23250,23100,141
|
|
20240823,150500,477988200,23250,23250,23250,23250,36
|
|
20240823,150400,477151200,23200,23200,23200,23150,40
|
|
20240823,150300,476224600,23150,23200,23250,23150,93
|
|
20240823,150200,474068700,23150,23100,23250,23100,96
|
|
20240823,150100,471848150,23100,23200,23200,23100,1136
|
|
20240823,150000,445505800,23150,23200,23200,23150,42
|
|
20240823,145900,444531650,23200,23200,23200,23200,57
|
|
20240823,145800,443209250,23150,23200,23200,23100,29
|
|
20240823,145700,442537950,23200,23200,23200,23200,36
|
|
20240823,145600,441702750,23200,23200,23200,23150,38
|
|
20240823,145500,440821600,23150,23150,23150,23150,10
|
|
20240823,145400,440590100,23150,23100,23150,23100,60
|
|
20240823,145300,439201550,23150,23100,23150,23050,14
|
|
20240823,145200,438878150,23150,23100,23150,23050,49
|
|
20240823,145100,437745400,23150,23100,23150,23100,36
|
|
20240823,145000,436912500,23150,23150,23150,23100,25
|
|
20240823,144900,436333900,23100,23100,23100,23050,43
|
|
20240823,144800,435340900,23050,23100,23100,23050,54
|
|
20240823,144700,434094250,23100,23100,23100,23100,0
|
|
20240823,144600,434094250,23100,23100,23150,23100,77
|
|
20240823,144500,432314400,23050,23100,23100,23050,35
|
|
20240823,144400,431506350,23100,23100,23100,23100,10
|
|
20240823,144300,431275350,23100,23100,23100,23050,51
|
|
20240823,144200,430098450,23100,23100,23100,23050,40
|
|
20240823,144100,429174500,23100,23100,23100,23100,32
|
|
20240823,144000,428435300,23100,23100,23100,23100,41
|
|
20240823,143900,427488200,23100,23100,23100,23100,37
|
|
20240823,143800,426633500,23100,23100,23100,23100,15
|
|
20240823,143700,426287000,23050,23100,23100,23050,58
|
|
20240823,143600,424947250,23100,23100,23100,23100,40
|
|
20240823,143500,424023250,23100,23100,23100,23100,11
|
|
20240823,143400,423769150,23100,23100,23100,23100,39
|
|
20240823,143300,422868250,23100,23100,23100,23100,45
|
|
20240823,143200,421828750,23100,23100,23100,23100,24
|
|
20240823,143100,421274350,23100,23100,23100,23050,39
|
|
20240823,143000,420373550,23100,23100,23100,23100,40
|
|
20240823,142900,419449550,23100,23100,23100,23100,10
|
|
20240823,142800,419218550,23100,23100,23100,23100,60
|
|
20240823,142700,417832550,23100,23100,23100,23100,11
|
|
20240823,142600,417578450,23100,23100,23100,23100,39
|
|
20240823,142500,416677550,23100,23100,23100,23100,56
|
|
20240823,142400,415383950,23100,23100,23100,23050,33
|
|
20240823,142300,414622100,23000,23050,23050,23000,47
|
|
20240823,142200,413539200,23050,23050,23050,23050,30
|
|
20240823,142100,412847700,22950,23050,23050,22950,12
|
|
20240823,142000,412571250,23050,23050,23050,23050,39
|
|
20240823,141900,411672300,23050,23000,23050,23000,58
|
|
20240823,141800,410335850,23050,23050,23050,23050,4
|
|
20240823,141700,410243650,23050,23050,23050,23050,36
|
|
20240823,141600,409413850,23050,22950,23100,22950,43
|
|
20240823,141500,408421950,23100,23000,23100,22950,116
|
|
20240823,141400,405758400,23000,23000,23000,23000,39
|
|
20240823,141300,404861400,23000,23000,23100,23000,48
|
|
20240823,141200,403754300,23100,23100,23100,23100,13
|
|
20240823,141100,403454000,23100,23100,23100,23100,37
|
|
20240823,141000,402599300,23100,23100,23100,23050,62
|
|
20240823,140900,401167250,23050,23050,23050,23050,10
|
|
20240823,140800,400936750,23100,23100,23100,23050,41
|
|
20240823,140700,399990350,23000,23100,23100,22950,69
|
|
20240823,140600,398402300,23000,23050,23050,23000,39
|
|
20240823,140500,397503600,23000,23050,23050,23000,46
|
|
20240823,140400,396443800,23100,23050,23100,23000,20
|
|
20240823,140300,395982850,23100,23100,23100,23100,26
|
|
20240823,140200,395382250,23050,23050,23100,23000,41
|
|
20240823,140100,394435950,23100,23100,23100,23000,31
|
|
20240823,140000,393720750,23000,23000,23100,22950,97
|
|
20240823,135900,391490200,23050,23150,23150,23050,43
|
|
20240823,135800,390495900,23150,23050,23150,23050,15
|
|
20240823,135700,390148950,23050,23100,23100,23050,92
|
|
20240823,135600,388025500,23100,23100,23100,23050,131
|
|
20240823,135500,385003900,23100,23100,23100,23100,10
|
|
20240823,135400,384772900,23100,23150,23200,23100,46
|
|
20240823,135300,383707000,23150,23200,23200,23150,57
|
|
20240823,135200,382385100,23200,23150,23200,23150,14
|
|
20240823,135100,382060950,23100,23150,23150,23100,38
|
|
20240823,135000,381181300,23100,23150,23200,23100,52
|
|
20240823,134900,379978050,23100,23100,23100,23100,9
|
|
20240823,134800,379770150,23100,23100,23100,23100,61
|
|
20240823,134700,378361050,23050,23150,23150,23050,236
|
|
20240823,134600,372908350,23100,23100,23200,23050,205
|
|
20240823,134500,368181350,23150,23150,23200,23150,37
|
|
20240823,134400,367323500,23200,23150,23200,23150,72
|
|
20240823,134300,365654250,23150,23150,23150,23150,10
|
|
20240823,134200,365422750,23200,23100,23200,23100,40
|
|
20240823,134100,364498150,23100,23100,23100,23100,36
|
|
20240823,134000,363666550,23100,23100,23100,23050,154
|
|
20240823,133900,360116100,23150,23100,23150,23050,467
|
|
20240823,133800,349327550,23100,23100,23150,23100,26
|
|
20240823,133700,348726450,23150,23150,23150,23150,40
|
|
20240823,133600,347800450,23100,23100,23150,23100,40
|
|
20240823,133500,346875150,23100,23100,23150,23050,39
|
|
20240823,133400,345973450,23150,23050,23150,23050,29
|
|
20240823,133300,345302400,23050,23050,23150,23050,49
|
|
20240823,133200,344169600,23100,23100,23100,23100,10
|
|
20240823,133100,343938600,23100,23100,23100,23100,61
|
|
20240823,133000,342529500,23050,23050,23050,23000,39
|
|
20240823,132900,341630650,23100,23000,23100,23000,15
|
|
20240823,132800,341284800,23050,23050,23050,23050,37
|
|
20240823,132700,340431950,23050,22950,23100,22950,41
|
|
20240823,132600,339486450,23100,23050,23100,23050,32
|
|
20240823,132500,338747800,23100,23000,23100,23000,40
|
|
20240823,132400,337824350,23050,23000,23100,23000,46
|
|
20240823,132300,336763050,23000,23000,23100,23000,77
|
|
20240823,132200,334991700,23000,23000,23100,22950,64
|
|
20240823,132100,333515100,23000,23050,23050,23000,42
|
|
20240823,132000,332547300,23000,23050,23050,23000,22
|
|
20240823,131900,332040750,23050,23000,23050,22950,29
|
|
20240823,131800,331372550,23000,23000,23000,22950,42
|
|
20240823,131700,330406850,23000,22950,23000,22950,46
|
|
20240823,131600,329349350,23000,22950,23000,22950,46
|
|
20240823,131500,328293150,22950,23000,23000,22850,124
|
|
20240823,131400,325454800,23000,22950,23000,22950,38
|
|
20240823,131300,324580900,23000,22900,23000,22900,47
|
|
20240823,131200,323500350,22900,22900,22900,22900,7
|
|
20240823,131100,323340050,22950,22900,22950,22900,42
|
|
20240823,131000,322376300,22900,23000,23000,22850,67
|
|
20240823,130900,320838800,23000,23000,23000,22950,14
|
|
20240823,130800,320516950,23000,22950,23000,22950,56
|
|
20240823,130700,319229400,22950,22950,23000,22900,1179
|
|
20240823,130600,292170950,23000,23050,23050,22950,253
|
|
20240823,130500,286351650,23100,23150,23150,23000,379
|
|
20240823,130400,277625700,23100,23200,23200,23100,50
|
|
20240823,130300,276465900,23100,23150,23150,23100,46
|
|
20240823,130200,275402700,23200,23200,23200,23150,38
|
|
20240823,130100,274521150,23150,23200,23200,23150,92
|
|
20240823,130000,272390050,23200,23250,23250,23150,32
|
|
20240823,125900,271646650,23200,23250,23250,23200,40
|
|
20240823,125800,270717300,23200,23250,23250,23200,37
|
|
20240823,125700,269857550,23200,23200,23250,23200,58
|
|
20240823,125600,268511700,23200,23200,23200,23200,36
|
|
20240823,125500,267676500,23200,23200,23200,23200,61
|
|
20240823,125400,266261300,23200,23200,23200,23200,54
|
|
20240823,125300,265008500,23200,23200,23200,23200,42
|
|
20240823,125200,264034100,23200,23200,23200,23200,10
|
|
20240823,125100,263802100,23200,23200,23200,23150,58
|
|
20240823,125000,262456550,23200,23200,23200,23200,28
|
|
20240823,124900,261806950,23200,23200,23200,23200,17
|
|
20240823,124800,261412550,23200,23200,23200,23200,36
|
|
20240823,124700,260577350,23200,23200,23200,23200,36
|
|
20240823,124600,259742150,23200,23200,23200,23150,32
|
|
20240823,124500,259000250,23200,23200,23200,23150,78
|
|
20240823,124400,257193100,23200,23200,23200,23200,36
|
|
20240823,124300,256357900,23200,23200,23200,23200,13
|
|
20240823,124200,256056300,23200,23200,23200,23200,59
|
|
20240823,124100,254687500,23200,23200,23200,23200,40
|
|
20240823,124000,253759500,23200,23200,23200,23200,10
|
|
20240823,123900,253527500,23200,23200,23200,23200,39
|
|
20240823,123800,252622700,23200,23200,23200,23200,49
|
|
20240823,123700,251485900,23200,23200,23200,23200,16
|
|
20240823,123600,251114700,23200,23200,23200,23200,81
|
|
20240823,123500,249235500,23200,23100,23200,23100,28
|
|
20240823,123400,248586100,23150,23150,23150,23150,12
|
|
20240823,123300,248308300,23200,23200,23200,23200,63
|
|
20240823,123200,246846700,23200,23200,23200,23200,36
|
|
20240823,123100,246011500,23200,23200,23200,23200,24
|
|
20240823,123000,245454700,23200,23200,23200,23150,45
|
|
20240823,122900,244411150,23150,23200,23200,23150,63
|
|
20240823,122800,242950050,23200,23200,23200,23200,20
|
|
20240823,122700,242486050,23200,23200,23200,23200,37
|
|
20240823,122600,241627650,23150,23150,23150,23150,10
|
|
20240823,122500,241396150,23200,23200,23200,23100,91
|
|
20240823,122400,239286050,23200,23150,23200,23150,58
|
|
20240823,122300,237940950,23200,23150,23200,23100,13
|
|
20240823,122200,237640000,23200,23150,23200,23100,40
|
|
20240823,122100,236712900,23200,23150,23200,23150,29
|
|
20240823,122000,236040250,23150,23200,23200,23150,31
|
|
20240823,121900,235321550,23150,23150,23200,23150,42
|
|
20240823,121800,234347850,23150,23150,23150,23150,36
|
|
20240823,121700,233514450,23150,23150,23150,23150,13
|
|
20240823,121600,233213500,23200,23150,23200,23150,57
|
|
20240823,121500,231892650,23150,23150,23150,23150,40
|
|
20240823,121400,230966650,23150,23150,23150,23150,10
|
|
20240823,121300,230735150,23100,23150,23150,23100,45
|
|
20240823,121200,229693650,23150,23150,23150,23150,36
|
|
20240823,121100,228860250,23150,23150,23150,23100,36
|
|
20240823,121000,228027300,23150,23150,23150,23150,37
|
|
20240823,120900,227170750,23150,23100,23150,23100,38
|
|
20240823,120800,226291150,23050,23050,23050,23050,3
|
|
20240823,120700,226222000,23050,23150,23150,23050,63
|
|
20240823,120600,224763700,23150,23150,23150,23150,26
|
|
20240823,120500,224161800,23150,23150,23150,23150,13
|
|
20240823,120400,223860850,23150,23150,23150,23150,36
|
|
20240823,120300,223027450,23150,23150,23150,23150,11
|
|
20240823,120200,222772800,23150,23150,23150,23150,61
|
|
20240823,120100,221360650,23100,23150,23150,23100,35
|
|
20240823,120000,220550850,23100,23100,23100,23100,13
|
|
20240823,115900,220250550,23150,23100,23150,23100,37
|
|
20240823,115800,219395800,23100,23100,23100,23100,62
|
|
20240823,115700,217963600,23100,23100,23100,23100,10
|
|
20240823,115600,217732600,23100,23100,23100,23100,44
|
|
20240823,115500,216716200,23050,23100,23100,23050,55
|
|
20240823,115400,215446550,23100,23100,23100,23100,13
|
|
20240823,115300,215146250,23100,23100,23100,23100,57
|
|
20240823,115200,213829550,23100,23100,23100,23100,259
|
|
20240823,115100,207846650,23100,23100,23100,23100,10
|
|
20240823,115000,207615650,23100,23100,23100,23100,41
|
|
20240823,114900,206668550,23100,23100,23100,23100,58
|
|
20240823,114800,205328750,23100,23100,23100,23100,15
|
|
20240823,114700,204982250,23100,23100,23100,23100,36
|
|
20240823,114600,204150650,23100,23100,23100,23100,39
|
|
20240823,114500,203249750,23100,23100,23100,23100,31
|
|
20240823,114400,202533650,23100,23100,23100,23100,41
|
|
20240823,114300,201586550,23050,23100,23100,23000,49
|
|
20240823,114200,200456450,23100,23100,23100,23100,13
|
|
20240823,114100,200156150,23100,23100,23100,23100,36
|
|
20240823,114000,199324550,23100,23050,23100,23050,35
|
|
20240823,113900,198516500,23100,23050,23100,23050,336
|
|
20240823,113800,190770400,23050,23050,23050,23050,39
|
|
20240823,113700,189871450,23050,23050,23050,23050,0
|
|
20240823,113600,189871450,23050,23050,23050,23050,61
|
|
20240823,113500,188465400,23050,23050,23050,23050,36
|
|
20240823,113400,187635600,23050,23000,23050,23000,17
|
|
20240823,113300,187243900,23050,23050,23050,23050,37
|
|
20240823,113200,186391050,23050,23050,23050,23050,42
|
|
20240823,113100,185422950,23050,23000,23050,23000,32
|
|
20240823,113000,184685900,23050,23050,23050,23050,39
|
|
20240823,112900,183786950,23050,23050,23050,23050,26
|
|
20240823,112800,183187650,23050,23000,23050,23000,14
|
|
20240823,112700,182865600,23050,23000,23050,23000,57
|
|
20240823,112600,181552250,23000,23050,23050,23000,40
|
|
20240823,112500,180630950,23000,23050,23050,23000,11
|
|
20240823,112400,180377900,22950,23000,23000,22950,67
|
|
20240823,112300,178838200,23050,23000,23050,23000,57
|
|
20240823,112200,177525900,23000,23000,23000,23000,3
|
|
20240823,112100,177456900,23000,23000,23000,23000,37
|
|
20240823,112000,176605900,23000,23000,23000,23000,39
|
|
20240823,111900,175708900,23000,23000,23000,23000,10
|
|
20240823,111800,175478900,23000,23000,23000,23000,62
|
|
20240823,111700,174052900,23000,23000,23000,23000,62
|
|
20240823,111600,172626900,22950,23000,23000,22950,23
|
|
20240823,111500,172098550,22950,22900,23000,22900,101
|
|
20240823,111400,169782450,22900,22950,23000,22850,193
|
|
20240823,111300,165361750,22950,23000,23000,22950,14
|
|
20240823,111200,165039900,23000,23000,23000,23000,40
|
|
20240823,111100,164119900,23000,23000,23000,23000,10
|
|
20240823,111000,163889900,23000,23000,23000,23000,39
|
|
20240823,110900,162992900,23000,23000,23000,23000,58
|
|
20240823,110800,161658900,23000,23000,23000,23000,13
|
|
20240823,110700,161359900,23000,23000,23000,23000,26
|
|
20240823,110600,160761900,23000,23000,23000,22950,54
|
|
20240823,110500,159520050,23000,23000,23000,23000,32
|
|
20240823,110400,158784050,22950,22950,23000,22950,40
|
|
20240823,110300,157864700,22950,23000,23000,22950,36
|
|
20240823,110200,157037200,22950,22950,22950,22950,13
|
|
20240823,110100,156738850,23000,22900,23000,22900,71
|
|
20240823,110000,155109750,22900,22950,23000,22900,98
|
|
20240823,105900,152861450,22950,22950,22950,22950,51
|
|
20240823,105800,151691000,22950,22950,22950,22950,40
|
|
20240823,105700,150773000,22900,22900,22900,22900,37
|
|
20240823,105600,149925700,22900,22950,22950,22900,35
|
|
20240823,105500,149123700,22950,22950,22950,22950,36
|
|
20240823,105400,148297500,22950,22950,22950,22950,39
|
|
20240823,105300,147402450,22950,22950,22950,22950,1
|
|
20240823,105200,147379500,22950,22950,22950,22950,61
|
|
20240823,105100,145979550,22950,22950,22950,22950,10
|
|
20240823,105000,145750050,22950,22950,22950,22900,41
|
|
20240823,104900,144809600,22950,22950,22950,22950,36
|
|
20240823,104800,143983400,22900,22950,22950,22850,16
|
|
20240823,104700,143616750,22950,22950,22950,22950,57
|
|
20240823,104600,142308600,22950,22950,22950,22950,37
|
|
20240823,104500,141459450,22900,22900,22900,22900,10
|
|
20240823,104400,141230450,22950,22950,22950,22900,61
|
|
20240823,104300,139831600,22950,22900,22950,22900,34
|
|
20240823,104200,139052500,22900,22900,22900,22900,15
|
|
20240823,104100,138709000,22900,22900,22900,22900,46
|
|
20240823,104000,137655600,22900,22900,22900,22900,39
|
|
20240823,103900,136762500,22900,22900,22900,22900,10
|
|
20240823,103800,136533500,22900,22900,22900,22900,52
|
|
20240823,103700,135342700,22900,22900,22900,22900,57
|
|
20240823,103600,134037400,22900,22950,22950,22900,15
|
|
20240823,103500,133693700,22950,22950,22950,22900,46
|
|
20240823,103400,132638500,23000,22950,23000,22850,280
|
|
20240823,103300,126223100,22950,22950,22950,22950,10
|
|
20240823,103200,125993600,22950,23000,23000,22900,155
|
|
20240823,103100,122439650,23000,23000,23000,23000,36
|
|
20240823,103000,121611650,23000,22950,23000,22950,23
|
|
20240823,102900,121083200,22950,22950,22950,22950,37
|
|
20240823,102800,120234050,22900,22950,22950,22900,15
|
|
20240823,102700,119889850,23000,22900,23000,22900,42
|
|
20240823,102600,118924800,23000,22950,23000,22900,50
|
|
20240823,102500,117777850,22950,22950,22950,22950,33
|
|
20240823,102400,117020500,22950,22950,22950,22950,36
|
|
20240823,102300,116194300,22950,22900,22950,22900,31
|
|
20240823,102200,115482950,22950,22950,22950,22950,11
|
|
20240823,102100,115230500,22950,22950,23000,22900,75
|
|
20240823,102000,113509850,22900,22950,23000,22900,55
|
|
20240823,101900,112248450,22900,22950,23000,22900,30
|
|
20240823,101800,111560400,22950,22950,23000,22950,40
|
|
20240823,101700,110642350,22950,23000,23000,22850,290
|
|
20240823,101600,104001950,23000,23000,23000,23000,30
|
|
20240823,101500,103311950,23000,22950,23000,22950,44
|
|
20240823,101400,102302000,22950,22950,22950,22950,36
|
|
20240823,101300,101475800,22950,22950,22950,22950,14
|
|
20240823,101200,101154500,22950,23000,23050,22950,98
|
|
20240823,101100,98900800,23000,23050,23050,23000,27
|
|
20240823,101000,98279100,23050,23050,23050,23050,10
|
|
20240823,100900,98048600,23050,23050,23050,23050,3
|
|
20240823,100800,97979450,23050,23050,23050,23050,10
|
|
20240823,100700,97748950,23100,23000,23100,23000,36
|
|
20240823,100600,96918100,23050,22950,23100,22950,12
|
|
20240823,100500,96641550,23000,23000,23000,23000,24
|
|
20240823,100400,96089550,23000,23000,23000,23000,69
|
|
20240823,100300,94502550,23050,23000,23100,23000,34
|
|
20240823,100200,93717750,23050,23100,23100,23050,11
|
|
20240823,100100,93464150,23050,23000,23100,23000,12
|
|
20240823,100000,93188000,23100,23000,23100,23000,18
|
|
20240823,095900,92773900,23100,23100,23100,23050,32
|
|
20240823,095800,92035200,23100,23000,23100,23000,12
|
|
20240823,095700,91759100,23000,23000,23000,23000,16
|
|
20240823,095600,91391100,23100,23100,23100,23000,13
|
|
20240823,095500,91091700,22950,23000,23000,22950,83
|
|
20240823,095400,89186300,23000,23000,23000,23000,66
|
|
20240823,095300,87668300,23000,23000,23000,23000,10
|
|
20240823,095200,87438300,23000,23050,23050,23000,84
|
|
20240823,095100,85505800,23050,23050,23100,23050,12
|
|
20240823,095000,85229150,23100,23100,23100,23100,30
|
|
20240823,094900,84536150,23050,23100,23100,23050,10
|
|
20240823,094800,84305600,23000,23100,23100,23000,31
|
|
20240823,094700,83591550,23100,23100,23100,23050,31
|
|
20240823,094600,82876400,23050,23100,23100,23050,41
|
|
20240823,094500,81930800,23150,23200,23200,23100,45
|
|
20240823,094400,80888550,23100,23200,23200,23100,12
|
|
20240823,094300,80610750,23200,23150,23200,23100,40
|
|
20240823,094200,79686000,23150,23150,23150,23150,10
|
|
20240823,094100,79454500,23200,23150,23200,23150,30
|
|
20240823,094000,78759000,23200,23150,23200,23100,115
|
|
20240823,093900,76101900,23100,23200,23200,23100,87
|
|
20240823,093800,74088950,23150,23150,23150,23150,18
|
|
20240823,093700,73672250,23150,23100,23150,23100,54
|
|
20240823,093600,72424300,23100,23050,23100,23050,234
|
|
20240823,093500,67024950,23050,23050,23050,23000,19
|
|
20240823,093400,66587300,23050,23000,23050,23000,14
|
|
20240823,093300,66264750,23000,23000,23000,22950,63
|
|
20240823,093200,64815900,23000,23000,23000,23000,31
|
|
20240823,093100,64102900,23000,23000,23000,23000,10
|
|
20240823,093000,63872900,23000,23000,23000,22950,159
|
|
20240823,092900,60219950,23050,23050,23050,23050,11
|
|
20240823,092800,59966400,23000,22950,23000,22950,874
|
|
20240823,092700,39907500,22950,22950,22950,22950,0
|
|
20240823,092600,39907500,22950,22950,22950,22950,1
|
|
20240823,092500,39884550,22950,22950,22950,22950,0
|
|
20240823,092400,39884550,22950,22850,22950,22800,85
|
|
20240823,092300,37945750,22900,22850,22950,22850,75
|
|
20240823,092200,36231800,22950,22850,22950,22850,84
|
|
20240823,092100,34312300,23000,23000,23000,23000,0
|
|
20240823,092000,34312300,23000,23000,23000,22850,132
|
|
20240823,091900,31290550,23000,23000,23000,23000,1
|
|
20240823,091800,31267550,22900,23000,23000,22900,501
|
|
20240823,091700,19787500,22950,23100,23100,22950,71
|
|
20240823,091600,18157900,23100,23000,23100,22950,36
|
|
20240823,091500,17331500,23000,23000,23000,23000,10
|
|
20240823,091400,17101500,23000,22950,23000,22950,51
|
|
20240823,091300,15929250,22950,22900,22950,22900,51
|
|
20240823,091200,14761300,22900,22900,22900,22900,5
|
|
20240823,091100,14646800,22900,22900,22900,22900,50
|
|
20240823,091000,13501800,22900,22850,22900,22850,98
|
|
20240823,090900,11262000,22850,22850,22850,22850,0
|
|
20240823,090800,11262000,22850,22800,22850,22800,206
|
|
20240823,090700,6557600,22850,22850,22850,22750,16
|
|
20240823,090600,6192200,22850,22850,22850,22850,7
|
|
20240823,090500,6032250,22700,22750,22850,22700,99
|
|
20240823,090400,3780900,22750,22750,22750,22750,58
|
|
20240823,090300,2461400,22850,22850,22850,22850,1
|
|
20240823,090200,2438550,22750,22750,22750,22750,0
|
|
20240823,090100,2438550,22750,22750,22750,22750,23
|
|
20240823,090000,1915300,22800,22800,22900,22800,84
|