585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184200,2068791350,46150,46150,46150,46150,2078
|
|
20240705,184100,2068791350,46150,46150,46150,46150,0
|
|
20240705,184000,2068791350,46150,46150,46150,46150,0
|
|
20240705,183900,2068791350,46150,46150,46150,46150,0
|
|
20240705,183800,2068791350,46150,46150,46150,46150,0
|
|
20240705,183700,2068791350,46150,46150,46150,46150,0
|
|
20240705,183600,2068791350,46150,46150,46150,46150,0
|
|
20240705,183500,2068791350,46150,46150,46150,46150,0
|
|
20240705,183400,2068791350,46150,46150,46150,46150,0
|
|
20240705,183300,2068791350,46150,46150,46150,46150,0
|
|
20240705,183200,2068791350,46150,46150,46150,46150,0
|
|
20240705,183100,2068791350,46150,46150,46150,46150,0
|
|
20240705,183000,2068791350,46150,46150,46150,46150,0
|
|
20240705,182900,2068791350,46150,46150,46150,46150,0
|
|
20240705,182800,2068791350,46150,46150,46150,46150,0
|
|
20240705,182700,2068791350,46150,46150,46150,46150,0
|
|
20240705,182600,2068791350,46150,46150,46150,46150,0
|
|
20240705,182500,2068791350,46150,46150,46150,46150,0
|
|
20240705,182400,2068791350,46150,46150,46150,46150,0
|
|
20240705,182300,2068791350,46150,46150,46150,46150,0
|
|
20240705,182200,2068791350,46150,46150,46150,46150,0
|
|
20240705,182100,2068791350,46150,46150,46150,46150,0
|
|
20240705,182000,2068791350,46150,46150,46150,46150,0
|
|
20240705,181900,2068791350,46150,46150,46150,46150,0
|
|
20240705,181800,2068791350,46150,46150,46150,46150,0
|
|
20240705,181700,2068791350,46150,46150,46150,46150,0
|
|
20240705,181600,2068791350,46150,46150,46150,46150,0
|
|
20240705,181500,2068791350,46150,46150,46150,46150,0
|
|
20240705,181400,2068791350,46150,46150,46150,46150,0
|
|
20240705,181300,2068791350,46150,46150,46150,46150,0
|
|
20240705,181200,2068791350,46150,46150,46150,46150,2078
|
|
20240705,181100,2068791350,46150,46150,46150,46150,0
|
|
20240705,181000,2068791350,46150,46150,46150,46150,0
|
|
20240705,180900,2068791350,46150,46150,46150,46150,0
|
|
20240705,180800,2068791350,46150,46150,46150,46150,0
|
|
20240705,180700,2068791350,46150,46150,46150,46150,0
|
|
20240705,180600,2068791350,46150,46150,46150,46150,0
|
|
20240705,180500,2068791350,46150,46150,46150,46150,0
|
|
20240705,180400,2068791350,46150,46150,46150,46150,0
|
|
20240705,180300,2068791350,46150,46150,46150,46150,0
|
|
20240705,180200,2068791350,46150,46150,46150,46150,0
|
|
20240705,180100,2068791350,46150,46150,46150,46150,0
|
|
20240705,180000,2068791350,46150,46150,46150,46150,0
|
|
20240705,175900,2068791350,46150,46150,46150,46150,0
|
|
20240705,175800,2068791350,46150,46150,46150,46150,0
|
|
20240705,175700,2068791350,46150,46150,46150,46150,0
|
|
20240705,175600,2068791350,46150,46150,46150,46150,0
|
|
20240705,175500,2068791350,46150,46150,46150,46150,0
|
|
20240705,175400,2068791350,46150,46150,46150,46150,0
|
|
20240705,175300,2068791350,46150,46150,46150,46150,0
|
|
20240705,175200,2068791350,46150,46150,46150,46150,0
|
|
20240705,175100,2068791350,46150,46150,46150,46150,0
|
|
20240705,175000,2068791350,46150,46150,46150,46150,0
|
|
20240705,174900,2068791350,46150,46150,46150,46150,0
|
|
20240705,174800,2068791350,46150,46150,46150,46150,0
|
|
20240705,174700,2068791350,46150,46150,46150,46150,0
|
|
20240705,174600,2068791350,46150,46150,46150,46150,0
|
|
20240705,174500,2068791350,46150,46150,46150,46150,0
|
|
20240705,174400,2068791350,46150,46150,46150,46150,0
|
|
20240705,174300,2068791350,46150,46150,46150,46150,0
|
|
20240705,174200,2068791350,46150,46150,46150,46150,2078
|
|
20240705,174100,2068791350,46150,46150,46150,46150,0
|
|
20240705,174000,2068791350,46150,46150,46150,46150,0
|
|
20240705,173900,2068791350,46150,46150,46150,46150,0
|
|
20240705,173800,2068791350,46150,46150,46150,46150,0
|
|
20240705,173700,2068791350,46150,46150,46150,46150,0
|
|
20240705,173600,2068791350,46150,46150,46150,46150,0
|
|
20240705,173500,2068791350,46150,46150,46150,46150,0
|
|
20240705,173400,2068791350,46150,46150,46150,46150,0
|
|
20240705,173300,2068791350,46150,46150,46150,46150,0
|
|
20240705,173200,2068791350,46150,46150,46150,46150,0
|
|
20240705,173100,2068791350,46150,46150,46150,46150,0
|
|
20240705,173000,2068791350,46150,46150,46150,46150,0
|
|
20240705,172900,2068791350,46150,46150,46150,46150,0
|
|
20240705,172800,2068791350,46150,46150,46150,46150,0
|
|
20240705,172700,2068791350,46150,46150,46150,46150,0
|
|
20240705,172600,2068791350,46150,46150,46150,46150,0
|
|
20240705,172500,2068791350,46150,46150,46150,46150,0
|
|
20240705,172400,2068791350,46150,46150,46150,46150,0
|
|
20240705,172300,2068791350,46150,46150,46150,46150,0
|
|
20240705,172200,2068791350,46150,46150,46150,46150,0
|
|
20240705,172100,2068791350,46150,46150,46150,46150,0
|
|
20240705,172000,2068791350,46150,46150,46150,46150,0
|
|
20240705,171900,2068791350,46150,46150,46150,46150,0
|
|
20240705,171800,2068791350,46150,46150,46150,46150,0
|
|
20240705,171700,2068791350,46150,46150,46150,46150,0
|
|
20240705,171600,2068791350,46150,46150,46150,46150,0
|
|
20240705,171500,2068791350,46150,46150,46150,46150,0
|
|
20240705,171400,2068791350,46150,46150,46150,46150,0
|
|
20240705,171300,2068791350,46150,46150,46150,46150,0
|
|
20240705,171200,2068791350,46150,46150,46150,46150,2078
|
|
20240705,171100,2068791350,46150,46150,46150,46150,0
|
|
20240705,171000,2068791350,46150,46150,46150,46150,0
|
|
20240705,170900,2068791350,46150,46150,46150,46150,0
|
|
20240705,170800,2068791350,46150,46150,46150,46150,0
|
|
20240705,170700,2068791350,46150,46150,46150,46150,0
|
|
20240705,170600,2068791350,46150,46150,46150,46150,0
|
|
20240705,170500,2068791350,46150,46150,46150,46150,0
|
|
20240705,170400,2068791350,46150,46150,46150,46150,0
|
|
20240705,170300,2068791350,46150,46150,46150,46150,0
|
|
20240705,170200,2068791350,46150,46150,46150,46150,0
|
|
20240705,170100,2068791350,46150,46150,46150,46150,0
|
|
20240705,170000,2068791350,46150,46150,46150,46150,0
|
|
20240705,165900,2068791350,46150,46150,46150,46150,0
|
|
20240705,165800,2068791350,46150,46150,46150,46150,0
|
|
20240705,165700,2068791350,46150,46150,46150,46150,0
|
|
20240705,165600,2068791350,46150,46150,46150,46150,0
|
|
20240705,165500,2068791350,46150,46150,46150,46150,0
|
|
20240705,165400,2068791350,46150,46150,46150,46150,0
|
|
20240705,165300,2068791350,46150,46150,46150,46150,0
|
|
20240705,165200,2068791350,46150,46150,46150,46150,0
|
|
20240705,165100,2068791350,46150,46150,46150,46150,0
|
|
20240705,165000,2068791350,46150,46150,46150,46150,0
|
|
20240705,164900,2068791350,46150,46150,46150,46150,0
|
|
20240705,164800,2068791350,46150,46150,46150,46150,0
|
|
20240705,164700,2068791350,46150,46150,46150,46150,0
|
|
20240705,164600,2068791350,46150,46150,46150,46150,0
|
|
20240705,164500,2068791350,46150,46150,46150,46150,0
|
|
20240705,164400,2068791350,46150,46150,46150,46150,0
|
|
20240705,164300,2068791350,46150,46150,46150,46150,0
|
|
20240705,164200,2068791350,46150,46150,46150,46150,2078
|
|
20240705,164100,2068791350,46150,46150,46150,46150,0
|
|
20240705,164000,2068791350,46150,46150,46150,46150,0
|
|
20240705,163900,2068791350,46150,46150,46150,46150,0
|
|
20240705,163800,2068791350,46150,46150,46150,46150,0
|
|
20240705,163700,2068791350,46150,46150,46150,46150,0
|
|
20240705,163600,2068791350,46150,46150,46150,46150,0
|
|
20240705,163500,2068791350,46150,46150,46150,46150,0
|
|
20240705,163400,2068791350,46150,46150,46150,46150,0
|
|
20240705,163300,2068791350,46150,46150,46150,46150,0
|
|
20240705,163200,2068791350,46150,46150,46150,46150,0
|
|
20240705,163100,2068791350,46150,46150,46150,46150,0
|
|
20240705,163000,2068791350,46150,46150,46150,46150,0
|
|
20240705,162900,2068791350,46150,46150,46150,46150,0
|
|
20240705,162800,2068791350,46150,46150,46150,46150,0
|
|
20240705,162700,2068791350,46150,46150,46150,46150,0
|
|
20240705,162600,2068791350,46150,46150,46150,46150,0
|
|
20240705,162500,2068791350,46150,46150,46150,46150,0
|
|
20240705,162400,2068791350,46150,46150,46150,46150,0
|
|
20240705,162300,2068791350,46150,46150,46150,46150,0
|
|
20240705,162200,2068791350,46150,46150,46150,46150,0
|
|
20240705,162100,2068791350,46150,46150,46150,46150,0
|
|
20240705,162000,2068791350,46150,46150,46150,46150,0
|
|
20240705,161900,2068791350,46150,46150,46150,46150,0
|
|
20240705,161800,2068791350,46150,46150,46150,46150,0
|
|
20240705,161700,2068791350,46150,46150,46150,46150,0
|
|
20240705,161600,2068791350,46150,46150,46150,46150,0
|
|
20240705,161500,2068791350,46150,46150,46150,46150,0
|
|
20240705,161400,2068791350,46150,46150,46150,46150,0
|
|
20240705,161300,2068791350,46150,46150,46150,46150,0
|
|
20240705,161200,2068791350,46150,46150,46150,46150,2078
|
|
20240705,161100,2068791350,46150,46150,46150,46150,0
|
|
20240705,161000,2068791350,46150,46150,46150,46150,0
|
|
20240705,160900,2068791350,46150,46150,46150,46150,0
|
|
20240705,160800,2068791350,46150,46150,46150,46150,0
|
|
20240705,160700,2068791350,46150,46150,46150,46150,0
|
|
20240705,160600,2068791350,46150,46150,46150,46150,0
|
|
20240705,160500,2068791350,46150,46150,46150,46150,0
|
|
20240705,160400,2068791350,46150,46150,46150,46150,0
|
|
20240705,160300,2068791350,46150,46150,46150,46150,0
|
|
20240705,160200,2068791350,46150,46150,46150,46150,0
|
|
20240705,160100,2068791350,46150,46150,46150,46150,0
|
|
20240705,160000,2068791350,46150,46150,46150,46150,0
|
|
20240705,155900,2068791350,46150,46150,46150,46150,0
|
|
20240705,155800,2068791350,46150,46150,46150,46150,0
|
|
20240705,155700,2068791350,46150,46150,46150,46150,0
|
|
20240705,155600,2068791350,46150,46150,46150,46150,0
|
|
20240705,155500,2068791350,46150,46150,46150,46150,0
|
|
20240705,155400,2068791350,46150,46150,46150,46150,0
|
|
20240705,155300,2068791350,46150,46150,46150,46150,0
|
|
20240705,155200,2068791350,46150,46150,46150,46150,0
|
|
20240705,155100,2068791350,46150,46150,46150,46150,0
|
|
20240705,155000,2068791350,46150,46150,46150,46150,0
|
|
20240705,154900,2068791350,46150,46150,46150,46150,0
|
|
20240705,154800,2068791350,46150,46150,46150,46150,0
|
|
20240705,154700,2068791350,46150,46150,46150,46150,0
|
|
20240705,154600,2068791350,46150,46150,46150,46150,0
|
|
20240705,154500,2068791350,46150,46150,46150,46150,0
|
|
20240705,154400,2068791350,46150,46150,46150,46150,0
|
|
20240705,154300,2068791350,46150,46150,46150,46150,0
|
|
20240705,154200,2068791350,46150,46150,46150,46150,2078
|
|
20240705,154100,2068791350,46150,46150,46150,46150,0
|
|
20240705,154000,2068791350,46150,46150,46150,46150,0
|
|
20240705,153900,2068791350,46150,46150,46150,46150,0
|
|
20240705,153800,2068791350,46150,46150,46150,46150,0
|
|
20240705,153700,2068791350,46150,46150,46150,46150,0
|
|
20240705,153600,2068791350,46150,46150,46150,46150,0
|
|
20240705,153500,2068791350,46150,46150,46150,46150,0
|
|
20240705,153400,2068791350,46150,46150,46150,46150,0
|
|
20240705,153300,2068791350,46150,46150,46150,46150,0
|
|
20240705,153200,2068791350,46150,46150,46150,46150,0
|
|
20240705,153100,2068791350,46150,46150,46150,46150,0
|
|
20240705,153000,2068791350,46150,46150,46150,46150,2078
|
|
20240705,152900,1972891650,46150,46150,46150,46150,0
|
|
20240705,152800,1972891650,46150,46150,46150,46150,0
|
|
20240705,152700,1972891650,46150,46150,46150,46150,0
|
|
20240705,152600,1972891650,46150,46150,46150,46150,0
|
|
20240705,152500,1972891650,46150,46150,46150,46150,0
|
|
20240705,152400,1972891650,46150,46150,46150,46150,0
|
|
20240705,152300,1972891650,46150,46150,46150,46150,0
|
|
20240705,152200,1972891650,46150,46150,46150,46150,0
|
|
20240705,152100,1972891650,46150,46150,46150,46150,0
|
|
20240705,152000,1972891650,46150,46150,46150,46150,0
|
|
20240705,151900,1972891650,46150,46350,46400,46150,613
|
|
20240705,151800,1944494750,46350,46350,46400,46350,32
|
|
20240705,151700,1943010500,46400,46400,46400,46350,105
|
|
20240705,151600,1938139350,46350,46350,46400,46350,122
|
|
20240705,151500,1932483200,46350,46400,46400,46350,234
|
|
20240705,151400,1921636000,46400,46400,46400,46350,65
|
|
20240705,151300,1918620100,46350,46350,46400,46350,58
|
|
20240705,151200,1915929850,46350,46400,46400,46350,31
|
|
20240705,151100,1914492200,46350,46400,46400,46350,206
|
|
20240705,151000,1904941050,46400,46350,46400,46350,97
|
|
20240705,150900,1900442300,46400,46400,46400,46350,44
|
|
20240705,150800,1898400750,46400,46400,46400,46350,85
|
|
20240705,150700,1894457050,46350,46400,46400,46350,49
|
|
20240705,150600,1892183800,46400,46400,46400,46350,30
|
|
20240705,150500,1890792350,46400,46400,46400,46350,60
|
|
20240705,150400,1888008750,46350,46400,46400,46350,39
|
|
20240705,150300,1886200250,46400,46400,46400,46350,258
|
|
20240705,150200,1874240450,46400,46400,46400,46350,104
|
|
20240705,150100,1869414950,46400,46400,46400,46350,54
|
|
20240705,150000,1866909450,46350,46350,46400,46350,59
|
|
20240705,145900,1864172550,46400,46400,46400,46400,72
|
|
20240705,145800,1860831750,46400,46400,46400,46350,49
|
|
20240705,145700,1858558600,46400,46350,46400,46350,36
|
|
20240705,145600,1856888300,46400,46400,46400,46350,72
|
|
20240705,145500,1853547850,46350,46400,46400,46350,33
|
|
20240705,145400,1852016700,46350,46450,46450,46350,185
|
|
20240705,145300,1843432350,46400,46400,46450,46400,125
|
|
20240705,145200,1837629750,46400,46400,46450,46400,477
|
|
20240705,145100,1815496550,46400,46400,46400,46350,42
|
|
20240705,145000,1813548500,46400,46350,46400,46350,88
|
|
20240705,144900,1809468950,46300,46350,46350,46300,124
|
|
20240705,144800,1803724700,46300,46300,46350,46300,6
|
|
20240705,144700,1803446700,46350,46350,46350,46300,242
|
|
20240705,144600,1792230050,46350,46400,46400,46350,43
|
|
20240705,144500,1790235300,46400,46450,46450,46350,206
|
|
20240705,144400,1780677650,46400,46300,46450,46250,982
|
|
20240705,144300,1735192350,46300,46250,46300,46200,436
|
|
20240705,144200,1715022200,46250,46200,46250,46200,99
|
|
20240705,144100,1710444600,46250,46200,46250,46200,93
|
|
20240705,144000,1706145250,46250,46250,46250,46200,29
|
|
20240705,143900,1704804050,46250,46250,46250,46200,88
|
|
20240705,143800,1700735550,46250,46250,46250,46250,58
|
|
20240705,143700,1698053050,46250,46250,46250,46200,62
|
|
20240705,143600,1695186000,46250,46250,46250,46200,68
|
|
20240705,143500,1692041200,46250,46250,46250,46200,30
|
|
20240705,143400,1690653800,46200,46250,46250,46200,29
|
|
20240705,143300,1689313050,46200,46200,46250,46200,60
|
|
20240705,143200,1686538750,46200,46200,46250,46150,153
|
|
20240705,143100,1679469700,46250,46250,46250,46200,14
|
|
20240705,143000,1678822300,46250,46250,46250,46200,114
|
|
20240705,142900,1673549850,46300,46250,46300,46250,105
|
|
20240705,142800,1668691650,46250,46250,46250,46200,71
|
|
20240705,142700,1665407950,46250,46250,46250,46200,69
|
|
20240705,142600,1662217150,46250,46200,46250,46200,57
|
|
20240705,142500,1659581000,46200,46250,46250,46200,36
|
|
20240705,142400,1657916450,46250,46250,46250,46200,53
|
|
20240705,142300,1655465250,46200,46250,46250,46200,66
|
|
20240705,142200,1652413200,46300,46350,46350,46300,333
|
|
20240705,142100,1636994950,46350,46350,46400,46350,82
|
|
20240705,142000,1633193700,46300,46350,46400,46300,109
|
|
20240705,141900,1628141850,46350,46350,46350,46300,26
|
|
20240705,141800,1626936800,46350,46300,46350,46250,109
|
|
20240705,141700,1621890300,46250,46200,46250,46150,146
|
|
20240705,141600,1615143600,46150,46150,46200,46150,50
|
|
20240705,141500,1612834050,46200,46150,46200,46150,198
|
|
20240705,141400,1603695800,46150,46100,46150,46100,44
|
|
20240705,141300,1601665300,46150,46150,46200,46100,109
|
|
20240705,141200,1596635050,46200,46150,46200,46150,105
|
|
20240705,141100,1591785000,46200,46250,46250,46150,84
|
|
20240705,141000,1587904650,46200,46250,46300,46200,47
|
|
20240705,140900,1585730850,46250,46200,46250,46150,27
|
|
20240705,140800,1584483300,46250,46250,46300,46250,67
|
|
20240705,140700,1581384500,46300,46300,46300,46250,26
|
|
20240705,140600,1580181000,46100,46200,46350,46100,349
|
|
20240705,140500,1564065100,46350,46250,46350,46200,229
|
|
20240705,140400,1553482750,46250,46350,46400,46200,931
|
|
20240705,140300,1510370150,46400,46400,46450,46400,235
|
|
20240705,140200,1499463650,46450,46450,46450,46400,35
|
|
20240705,140100,1497837950,46400,46550,46550,46400,239
|
|
20240705,140000,1486728650,46550,46550,46550,46500,59
|
|
20240705,135900,1483982350,46600,46550,46600,46500,600
|
|
20240705,135800,1456047150,46550,46550,46550,46500,61
|
|
20240705,135700,1453207700,46550,46550,46550,46500,115
|
|
20240705,135600,1447855050,46550,46550,46550,46550,137
|
|
20240705,135500,1441477700,46600,46550,46600,46550,38
|
|
20240705,135400,1439708050,46600,46600,46600,46550,85
|
|
20240705,135300,1435747950,46600,46600,46600,46550,43
|
|
20240705,135200,1433744600,46550,46550,46600,46500,128
|
|
20240705,135100,1427786250,46600,46600,46600,46600,33
|
|
20240705,135000,1426248450,46600,46550,46600,46550,22
|
|
20240705,134900,1425223600,46550,46550,46550,46500,146
|
|
20240705,134800,1418427350,46500,46550,46550,46500,19
|
|
20240705,134700,1417543000,46550,46550,46550,46500,30
|
|
20240705,134600,1416146900,46500,46450,46550,46450,38
|
|
20240705,134500,1414378150,46500,46600,46600,46500,109
|
|
20240705,134400,1409303800,46600,46600,46600,46550,25
|
|
20240705,134300,1408138850,46600,46500,46600,46500,79
|
|
20240705,134200,1404459350,46550,46550,46600,46500,39
|
|
20240705,134100,1402643100,46550,46500,46550,46500,27
|
|
20240705,134000,1401386500,46550,46500,46550,46500,144
|
|
20240705,133900,1394687500,46500,46450,46500,46450,146
|
|
20240705,133800,1387902400,46500,46500,46500,46450,27
|
|
20240705,133700,1386647500,46500,46500,46500,46450,93
|
|
20240705,133600,1382323100,46500,46500,46500,46450,43
|
|
20240705,133500,1380323700,46500,46500,46500,46450,29
|
|
20240705,133400,1378975600,46450,46500,46500,46450,337
|
|
20240705,133300,1363319100,46500,46500,46500,46450,35
|
|
20240705,133200,1361692000,46500,46550,46550,46500,39
|
|
20240705,133100,1359877300,46550,46450,46600,46450,93
|
|
20240705,133000,1355547200,46500,46450,46500,46450,71
|
|
20240705,132900,1352245900,46500,46500,46500,46450,94
|
|
20240705,132800,1347874950,46500,46500,46500,46450,43
|
|
20240705,132700,1345875800,46500,46500,46500,46450,65
|
|
20240705,132600,1342853400,46550,46550,46600,46550,192
|
|
20240705,132500,1333914850,46550,46550,46600,46550,58
|
|
20240705,132400,1331212950,46550,46600,46600,46550,56
|
|
20240705,132300,1328604400,46550,46600,46600,46550,30
|
|
20240705,132200,1327206850,46600,46550,46600,46550,43
|
|
20240705,132100,1325203150,46600,46600,46600,46550,42
|
|
20240705,132000,1323246350,46550,46600,46600,46550,50
|
|
20240705,131900,1320918050,46550,46550,46550,46450,187
|
|
20240705,131800,1312218950,46550,46550,46600,46500,103
|
|
20240705,131700,1307423850,46600,46550,46600,46500,166
|
|
20240705,131600,1299696350,46500,46550,46550,46500,53
|
|
20240705,131500,1297229250,46550,46550,46550,46500,30
|
|
20240705,131400,1295832800,46550,46500,46550,46500,19
|
|
20240705,131300,1294948500,46550,46550,46550,46500,65
|
|
20240705,131200,1291922800,46550,46550,46550,46550,14
|
|
20240705,131100,1291271100,46500,46600,46650,46500,898
|
|
20240705,131000,1249436800,46550,46600,46600,46550,62
|
|
20240705,130900,1246547800,46600,46600,46600,46550,18
|
|
20240705,130800,1245709050,46600,46550,46600,46550,94
|
|
20240705,130700,1241329150,46550,46550,46600,46550,50
|
|
20240705,130600,1238999400,46600,46600,46600,46600,27
|
|
20240705,130500,1237741200,46600,46600,46600,46600,62
|
|
20240705,130400,1234852000,46550,46600,46600,46550,42
|
|
20240705,130300,1232895750,46600,46550,46600,46550,339
|
|
20240705,130200,1217114400,46550,46600,46600,46550,58
|
|
20240705,130100,1214412150,46550,46550,46600,46550,56
|
|
20240705,130000,1211803800,46550,46550,46600,46550,35
|
|
20240705,125900,1210173700,46550,46550,46600,46550,54
|
|
20240705,125800,1207658000,46550,46550,46600,46550,65
|
|
20240705,125700,1204629950,46600,46600,46600,46550,23
|
|
20240705,125600,1203558700,46600,46550,46600,46550,113
|
|
20240705,125500,1198293950,46600,46600,46600,46550,54
|
|
20240705,125400,1195778300,46600,46550,46600,46550,25
|
|
20240705,125300,1194614000,46600,46550,46600,46550,128
|
|
20240705,125200,1188652500,46600,46600,46600,46600,44
|
|
20240705,125100,1186602100,46600,46600,46600,46600,17
|
|
20240705,125000,1185809900,46600,46600,46600,46550,105
|
|
20240705,124900,1180919450,46600,46550,46600,46550,38
|
|
20240705,124800,1179148900,46600,46600,46600,46550,45
|
|
20240705,124700,1177051950,46600,46600,46600,46600,62
|
|
20240705,124600,1174162750,46600,46600,46600,46600,43
|
|
20240705,124500,1172158950,46600,46600,46600,46550,42
|
|
20240705,124400,1170202300,46550,46600,46600,46550,88
|
|
20240705,124300,1166102450,46600,46550,46600,46550,64
|
|
20240705,124200,1163121600,46600,46550,46600,46550,42
|
|
20240705,124100,1161165100,46550,46600,46600,46550,77
|
|
20240705,124000,1157578050,46600,46550,46600,46550,56
|
|
20240705,123900,1154969600,46550,46600,46600,46550,31
|
|
20240705,123800,1153525500,46600,46600,46600,46600,42
|
|
20240705,123700,1151568300,46600,46600,46600,46600,71
|
|
20240705,123600,1148259700,46600,46600,46600,46550,89
|
|
20240705,123500,1144114250,46600,46600,46600,46550,54
|
|
20240705,123400,1141598300,46600,46600,46600,46600,53
|
|
20240705,123300,1139128500,46600,46600,46600,46600,25
|
|
20240705,123200,1137963500,46600,46500,46600,46500,105
|
|
20240705,123100,1133070900,46500,46500,46500,46450,39
|
|
20240705,123000,1131257750,46500,46550,46550,46450,374
|
|
20240705,122900,1113863200,46550,46550,46550,46550,154
|
|
20240705,122800,1106694500,46550,46500,46550,46500,38
|
|
20240705,122700,1104927200,46500,46500,46500,46500,91
|
|
20240705,122600,1100695700,46500,46500,46500,46500,32
|
|
20240705,122500,1099207700,46500,46500,46500,46500,7
|
|
20240705,122400,1098882200,46500,46500,46500,46450,230
|
|
20240705,122300,1088187850,46450,46500,46500,46450,373
|
|
20240705,122200,1070859850,46500,46500,46500,46500,25
|
|
20240705,122100,1069697350,46500,46500,46500,46500,54
|
|
20240705,122000,1067186350,46500,46500,46500,46450,30
|
|
20240705,121900,1065791400,46500,46500,46500,46500,33
|
|
20240705,121800,1064256900,46500,46500,46500,46450,97
|
|
20240705,121700,1059746450,46500,46450,46500,46450,44
|
|
20240705,121600,1057700500,46500,46500,46500,46500,113
|
|
20240705,121500,1052446000,46500,46450,46500,46450,66
|
|
20240705,121400,1049378100,46500,46500,46500,46500,36
|
|
20240705,121300,1047704100,46500,46500,46500,46450,92
|
|
20240705,121200,1043428700,46500,46500,46500,46500,46
|
|
20240705,121100,1041289700,46500,46550,46550,46500,774
|
|
20240705,121000,1005277800,46600,46600,46600,46550,52
|
|
20240705,120900,1002855600,46600,46600,46600,46550,99
|
|
20240705,120800,998242450,46600,46600,46600,46600,38
|
|
20240705,120700,996471650,46600,46600,46600,46550,20
|
|
20240705,120600,995540000,46600,46600,46600,46600,63
|
|
20240705,120500,992604200,46600,46550,46600,46550,32
|
|
20240705,120400,991113050,46600,46550,46600,46550,272
|
|
20240705,120300,978450600,46600,46600,46600,46600,71
|
|
20240705,120200,975142000,46600,46600,46600,46550,23
|
|
20240705,120100,974070250,46600,46600,46600,46600,26
|
|
20240705,120000,972858650,46600,46600,46600,46600,115
|
|
20240705,115900,967499650,46550,46550,46600,46550,87
|
|
20240705,115800,963447750,46550,46600,46600,46550,34
|
|
20240705,115700,961863850,46600,46550,46600,46550,45
|
|
20240705,115600,959767400,46600,46550,46600,46550,259
|
|
20240705,115500,947698300,46550,46550,46600,46550,62
|
|
20240705,115400,944809650,46600,46550,46600,46550,92
|
|
20240705,115300,940525000,46550,46600,46650,46550,76
|
|
20240705,115200,936982650,46600,46600,46650,46600,46
|
|
20240705,115100,934838850,46650,46650,46700,46600,317
|
|
20240705,115000,920052000,46700,46700,46700,46650,824
|
|
20240705,114900,881589150,46750,46700,46750,46700,87
|
|
20240705,114800,877523650,46700,46750,46750,46700,84
|
|
20240705,114700,873598050,46700,46750,46750,46700,25
|
|
20240705,114600,872430000,46700,46750,46750,46700,67
|
|
20240705,114500,869298600,46700,46750,46750,46700,34
|
|
20240705,114400,867709350,46750,46750,46750,46700,60
|
|
20240705,114300,864905050,46750,46750,46750,46750,92
|
|
20240705,114200,860604050,46750,46700,46750,46700,87
|
|
20240705,114100,856536850,46700,46750,46750,46700,1177
|
|
20240705,114000,801569150,46750,46750,46750,46700,77
|
|
20240705,113900,797969450,46750,46750,46750,46700,150
|
|
20240705,113800,790960000,46750,46750,46750,46750,17
|
|
20240705,113700,790165250,46750,46700,46750,46700,865
|
|
20240705,113600,749764250,46700,46700,46700,46700,47
|
|
20240705,113500,747569350,46700,46700,46700,46650,53
|
|
20240705,113400,745094450,46700,46700,46700,46650,64
|
|
20240705,113300,742105700,46700,46700,46700,46650,37
|
|
20240705,113200,740377900,46700,46650,46700,46650,50
|
|
20240705,113100,738043950,46700,46700,46700,46650,162
|
|
20240705,113000,730483800,46650,46700,46700,46650,55
|
|
20240705,112900,727916150,46700,46700,46700,46650,36
|
|
20240705,112800,726235100,46650,46700,46700,46650,104
|
|
20240705,112700,721379300,46700,46700,46700,46700,115
|
|
20240705,112600,716008800,46700,46600,46700,46600,1555
|
|
20240705,112500,643488750,46600,46550,46600,46550,328
|
|
20240705,112400,628204950,46600,46600,46600,46550,156
|
|
20240705,112300,620941250,46600,46600,46600,46600,7
|
|
20240705,112200,620615050,46600,46600,46600,46550,176
|
|
20240705,112100,612419000,46550,46600,46600,46550,40
|
|
20240705,112000,610555100,46600,46600,46600,46600,27
|
|
20240705,111900,609296900,46600,46600,46600,46550,64
|
|
20240705,111800,606314550,46550,46550,46600,46550,43
|
|
20240705,111700,604311300,46550,46600,46600,46550,254
|
|
20240705,111600,592475400,46600,46600,46600,46550,90
|
|
20240705,111500,588283000,46600,46600,46600,46550,140
|
|
20240705,111400,581759100,46600,46600,46600,46550,27
|
|
20240705,111300,580501100,46600,46600,46600,46550,60
|
|
20240705,111200,577705750,46550,46550,46600,46500,1363
|
|
20240705,111100,514256750,46550,46500,46550,46500,47
|
|
20240705,111000,512070200,46550,46550,46550,46500,97
|
|
20240705,110900,507555950,46550,46500,46550,46500,39
|
|
20240705,110800,505741200,46500,46550,46550,46500,89
|
|
20240705,110700,501600200,46550,46550,46550,46500,64
|
|
20240705,110600,498621850,46550,46550,46550,46500,58
|
|
20240705,110500,495923500,46550,46550,46550,46500,173
|
|
20240705,110400,487871350,46550,46550,46550,46500,54
|
|
20240705,110300,485358700,46500,46550,46550,46500,51
|
|
20240705,110200,482986350,46500,46550,46550,46500,58
|
|
20240705,110100,480287350,46550,46550,46550,46500,72
|
|
20240705,110000,476937050,46500,46550,46550,46500,23
|
|
20240705,105900,475867200,46550,46500,46550,46500,66
|
|
20240705,105800,472795700,46500,46550,46550,46500,90
|
|
20240705,105700,468606250,46500,46550,46550,46500,70
|
|
20240705,105600,465350250,46550,46550,46550,46550,57
|
|
20240705,105500,462696900,46500,46550,46550,46500,147
|
|
20240705,105400,455860100,46550,46550,46550,46550,18
|
|
20240705,105300,455022200,46500,46500,46550,46500,656
|
|
20240705,105200,424511350,46450,46500,46500,46450,17
|
|
20240705,105100,423720900,46450,46500,46500,46450,27
|
|
20240705,105000,422465450,46500,46500,46500,46450,104
|
|
20240705,104900,417632100,46500,46450,46500,46450,50
|
|
20240705,104800,415308150,46450,46450,46500,46450,46
|
|
20240705,104700,413170600,46500,46450,46500,46450,72
|
|
20240705,104600,409823950,46450,46450,46500,46450,53
|
|
20240705,104500,407360550,46450,46500,46500,46450,35
|
|
20240705,104400,405734250,46450,46450,46500,46450,84
|
|
20240705,104300,401829750,46450,46500,46500,46450,128
|
|
20240705,104200,395877850,46500,46500,46500,46500,13
|
|
20240705,104100,395273350,46500,46500,46500,46450,61
|
|
20240705,104000,392437050,46450,46500,46500,46450,53
|
|
20240705,103900,389973450,46450,46450,46500,46450,27
|
|
20240705,103800,388719000,46500,46500,46500,46500,53
|
|
20240705,103700,386254500,46500,46500,46500,46450,67
|
|
20240705,103600,383140000,46450,46500,46500,46450,18
|
|
20240705,103500,382303650,46500,46500,46500,46450,83
|
|
20240705,103400,378444400,46550,46500,46550,46500,17
|
|
20240705,103300,377653150,46500,46500,46500,46500,20
|
|
20240705,103200,376723150,46500,46500,46500,46500,56
|
|
20240705,103100,374119150,46500,46550,46550,46500,120
|
|
20240705,103000,368538900,46500,46450,46550,46450,668
|
|
20240705,102900,337476950,46500,46500,46500,46450,54
|
|
20240705,102800,334966350,46500,46450,46500,46450,33
|
|
20240705,102700,333432050,46500,46400,46500,46400,110
|
|
20240705,102600,328322200,46350,46400,46400,46350,172
|
|
20240705,102500,320348900,46350,46450,46500,46350,368
|
|
20240705,102400,303271750,46400,46450,46450,46400,8
|
|
20240705,102300,302900450,46450,46450,46450,46400,3
|
|
20240705,102200,302761150,46400,46450,46500,46400,184
|
|
20240705,102100,294215400,46450,46500,46500,46450,3
|
|
20240705,102000,294076000,46500,46450,46500,46450,231
|
|
20240705,101900,283346000,46450,46450,46450,46450,2
|
|
20240705,101800,283253100,46500,46500,46500,46500,0
|
|
20240705,101700,283253100,46500,46400,46500,46400,716
|
|
20240705,101600,250011050,46400,46400,46400,46400,5
|
|
20240705,101500,249779050,46350,46400,46400,46350,2
|
|
20240705,101400,249686300,46400,46400,46400,46400,1
|
|
20240705,101300,249639900,46350,46350,46350,46350,21
|
|
20240705,101200,248666550,46350,46350,46350,46350,1
|
|
20240705,101100,248620200,46350,46350,46350,46350,211
|
|
20240705,101000,238840350,46350,46350,46400,46350,36
|
|
20240705,100900,237170600,46300,46350,46350,46300,24
|
|
20240705,100800,236058250,46400,46350,46400,46350,23
|
|
20240705,100700,234992100,46400,46350,46400,46350,3
|
|
20240705,100600,234853000,46400,46400,46400,46400,0
|
|
20240705,100500,234853000,46400,46350,46400,46350,80
|
|
20240705,100400,231143050,46350,46350,46350,46350,89
|
|
20240705,100300,227017900,46350,46350,46350,46350,53
|
|
20240705,100200,224561350,46350,46500,46500,46350,448
|
|
20240705,100100,203776200,46500,46500,46500,46500,1
|
|
20240705,100000,203729700,46450,46450,46500,46400,79
|
|
20240705,095900,200060200,46450,46500,46500,46450,10
|
|
20240705,095800,199595300,46500,46500,46500,46450,21
|
|
20240705,095700,198619250,46450,46450,46450,46450,60
|
|
20240705,095600,195832250,46450,46450,46450,46450,3
|
|
20240705,095500,195692900,46450,46450,46450,46450,2
|
|
20240705,095400,195600000,46400,46400,46400,46400,51
|
|
20240705,095300,193233600,46400,46450,46450,46400,2
|
|
20240705,095200,193140750,46400,46400,46400,46400,3
|
|
20240705,095100,193001550,46400,46400,46400,46400,46
|
|
20240705,095000,190867150,46400,46400,46400,46400,22
|
|
20240705,094900,189846350,46400,46400,46400,46400,2
|
|
20240705,094800,189753550,46400,46400,46400,46400,0
|
|
20240705,094700,189753550,46400,46400,46400,46400,7
|
|
20240705,094600,189428750,46400,46450,46450,46400,28
|
|
20240705,094500,188129500,46450,46500,46500,46450,29
|
|
20240705,094400,186782100,46500,46450,46500,46200,970
|
|
20240705,094300,141855850,46450,46450,46450,46450,44
|
|
20240705,094200,139812050,46400,46400,46400,46400,32
|
|
20240705,094100,138327250,46500,46500,46500,46500,1
|
|
20240705,094000,138280750,46450,46500,46550,46400,227
|
|
20240705,093900,127740100,46500,46500,46500,46500,0
|
|
20240705,093800,127740100,46500,46500,46500,46500,48
|
|
20240705,093700,125508100,46400,46500,46500,46400,8
|
|
20240705,093600,125136600,46400,46500,46500,46400,8
|
|
20240705,093500,124765200,46500,46450,46500,46450,39
|
|
20240705,093400,122953600,46450,46450,46450,46400,16
|
|
20240705,093300,122210450,46450,46450,46450,46450,0
|
|
20240705,093200,122210450,46450,46450,46450,46450,27
|
|
20240705,093100,120956300,46450,46350,46450,46350,15
|
|
20240705,093000,120259900,46500,46500,46500,46500,107
|
|
20240705,092900,115284400,46550,46550,46550,46550,0
|
|
20240705,092800,115284400,46550,46500,46550,46350,116
|
|
20240705,092700,109891350,46450,46400,46450,46400,41
|
|
20240705,092600,107986950,46450,46400,46450,46400,22
|
|
20240705,092500,106965150,46400,46400,46400,46400,93
|
|
20240705,092400,102649950,46450,46450,46450,46450,55
|
|
20240705,092300,100095200,46500,46500,46500,46500,4
|
|
20240705,092200,99909200,46500,46500,46500,46500,0
|
|
20240705,092100,99909200,46500,46500,46500,46500,80
|
|
20240705,092000,96189200,46500,46400,46500,46400,41
|
|
20240705,091900,94284350,46400,46400,46400,46400,5
|
|
20240705,091800,94052350,46450,46450,46450,46450,48
|
|
20240705,091700,91822750,46450,46400,46450,46300,171
|
|
20240705,091600,83893050,46400,46450,46450,46400,112
|
|
20240705,091500,78690700,46450,46450,46450,46450,0
|
|
20240705,091400,78690700,46450,46450,46450,46450,46
|
|
20240705,091300,76554000,46350,46300,46350,46300,67
|
|
20240705,091200,73451600,46300,46450,46450,46300,71
|
|
20240705,091100,70163850,46400,46450,46450,46400,48
|
|
20240705,091000,67936050,46550,46550,46550,46500,50
|
|
20240705,090900,65610750,46550,46550,46550,46550,4
|
|
20240705,090800,65424550,46550,46550,46550,46500,144
|
|
20240705,090700,58724100,46400,46400,46400,46400,11
|
|
20240705,090600,58213700,46500,46550,46550,46350,180
|
|
20240705,090500,49861000,46450,46550,46550,46450,72
|
|
20240705,090400,46512150,46550,46500,46550,46500,74
|
|
20240705,090300,43067600,46500,46500,46550,46500,206
|
|
20240705,090200,33484900,46500,46500,46550,46500,57
|
|
20240705,090100,30832200,46550,46500,46600,46500,264
|
|
20240705,090000,18544250,46500,46400,46500,46200,400
|