585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184200,1496419400,46250,46250,46250,46250,2202
|
|
20240708,184100,1496419400,46250,46250,46250,46250,0
|
|
20240708,184000,1496419400,46250,46250,46250,46250,0
|
|
20240708,183900,1496419400,46250,46250,46250,46250,0
|
|
20240708,183800,1496419400,46250,46250,46250,46250,0
|
|
20240708,183700,1496419400,46250,46250,46250,46250,0
|
|
20240708,183600,1496419400,46250,46250,46250,46250,0
|
|
20240708,183500,1496419400,46250,46250,46250,46250,0
|
|
20240708,183400,1496419400,46250,46250,46250,46250,0
|
|
20240708,183300,1496419400,46250,46250,46250,46250,0
|
|
20240708,183200,1496419400,46250,46250,46250,46250,0
|
|
20240708,183100,1496419400,46250,46250,46250,46250,0
|
|
20240708,183000,1496419400,46250,46250,46250,46250,0
|
|
20240708,182900,1496419400,46250,46250,46250,46250,0
|
|
20240708,182800,1496419400,46250,46250,46250,46250,0
|
|
20240708,182700,1496419400,46250,46250,46250,46250,0
|
|
20240708,182600,1496419400,46250,46250,46250,46250,0
|
|
20240708,182500,1496419400,46250,46250,46250,46250,0
|
|
20240708,182400,1496419400,46250,46250,46250,46250,0
|
|
20240708,182300,1496419400,46250,46250,46250,46250,0
|
|
20240708,182200,1496419400,46250,46250,46250,46250,0
|
|
20240708,182100,1496419400,46250,46250,46250,46250,0
|
|
20240708,182000,1496419400,46250,46250,46250,46250,0
|
|
20240708,181900,1496419400,46250,46250,46250,46250,0
|
|
20240708,181800,1496419400,46250,46250,46250,46250,0
|
|
20240708,181700,1496419400,46250,46250,46250,46250,0
|
|
20240708,181600,1496419400,46250,46250,46250,46250,0
|
|
20240708,181500,1496419400,46250,46250,46250,46250,0
|
|
20240708,181400,1496419400,46250,46250,46250,46250,0
|
|
20240708,181300,1496419400,46250,46250,46250,46250,0
|
|
20240708,181200,1496419400,46250,46250,46250,46250,2202
|
|
20240708,181100,1496419400,46250,46250,46250,46250,0
|
|
20240708,181000,1496419400,46250,46250,46250,46250,0
|
|
20240708,180900,1496419400,46250,46250,46250,46250,0
|
|
20240708,180800,1496419400,46250,46250,46250,46250,0
|
|
20240708,180700,1496419400,46250,46250,46250,46250,0
|
|
20240708,180600,1496419400,46250,46250,46250,46250,0
|
|
20240708,180500,1496419400,46250,46250,46250,46250,0
|
|
20240708,180400,1496419400,46250,46250,46250,46250,0
|
|
20240708,180300,1496419400,46250,46250,46250,46250,0
|
|
20240708,180200,1496419400,46250,46250,46250,46250,0
|
|
20240708,180100,1496419400,46250,46250,46250,46250,0
|
|
20240708,180000,1496419400,46250,46250,46250,46250,0
|
|
20240708,175900,1496419400,46250,46250,46250,46250,0
|
|
20240708,175800,1496419400,46250,46250,46250,46250,0
|
|
20240708,175700,1496419400,46250,46250,46250,46250,0
|
|
20240708,175600,1496419400,46250,46250,46250,46250,0
|
|
20240708,175500,1496419400,46250,46250,46250,46250,0
|
|
20240708,175400,1496419400,46250,46250,46250,46250,0
|
|
20240708,175300,1496419400,46250,46250,46250,46250,0
|
|
20240708,175200,1496419400,46250,46250,46250,46250,0
|
|
20240708,175100,1496419400,46250,46250,46250,46250,0
|
|
20240708,175000,1496419400,46250,46250,46250,46250,0
|
|
20240708,174900,1496419400,46250,46250,46250,46250,0
|
|
20240708,174800,1496419400,46250,46250,46250,46250,0
|
|
20240708,174700,1496419400,46250,46250,46250,46250,0
|
|
20240708,174600,1496419400,46250,46250,46250,46250,0
|
|
20240708,174500,1496419400,46250,46250,46250,46250,0
|
|
20240708,174400,1496419400,46250,46250,46250,46250,0
|
|
20240708,174300,1496419400,46250,46250,46250,46250,0
|
|
20240708,174200,1496419400,46250,46250,46250,46250,2202
|
|
20240708,174100,1496419400,46250,46250,46250,46250,0
|
|
20240708,174000,1496419400,46250,46250,46250,46250,0
|
|
20240708,173900,1496419400,46250,46250,46250,46250,0
|
|
20240708,173800,1496419400,46250,46250,46250,46250,0
|
|
20240708,173700,1496419400,46250,46250,46250,46250,0
|
|
20240708,173600,1496419400,46250,46250,46250,46250,0
|
|
20240708,173500,1496419400,46250,46250,46250,46250,0
|
|
20240708,173400,1496419400,46250,46250,46250,46250,0
|
|
20240708,173300,1496419400,46250,46250,46250,46250,0
|
|
20240708,173200,1496419400,46250,46250,46250,46250,0
|
|
20240708,173100,1496419400,46250,46250,46250,46250,0
|
|
20240708,173000,1496419400,46250,46250,46250,46250,0
|
|
20240708,172900,1496419400,46250,46250,46250,46250,0
|
|
20240708,172800,1496419400,46250,46250,46250,46250,0
|
|
20240708,172700,1496419400,46250,46250,46250,46250,0
|
|
20240708,172600,1496419400,46250,46250,46250,46250,0
|
|
20240708,172500,1496419400,46250,46250,46250,46250,0
|
|
20240708,172400,1496419400,46250,46250,46250,46250,0
|
|
20240708,172300,1496419400,46250,46250,46250,46250,0
|
|
20240708,172200,1496419400,46250,46250,46250,46250,0
|
|
20240708,172100,1496419400,46250,46250,46250,46250,0
|
|
20240708,172000,1496419400,46250,46250,46250,46250,0
|
|
20240708,171900,1496419400,46250,46250,46250,46250,0
|
|
20240708,171800,1496419400,46250,46250,46250,46250,0
|
|
20240708,171700,1496419400,46250,46250,46250,46250,0
|
|
20240708,171600,1496419400,46250,46250,46250,46250,0
|
|
20240708,171500,1496419400,46250,46250,46250,46250,0
|
|
20240708,171400,1496419400,46250,46250,46250,46250,0
|
|
20240708,171300,1496419400,46250,46250,46250,46250,0
|
|
20240708,171200,1496419400,46250,46250,46250,46250,2202
|
|
20240708,171100,1496419400,46250,46250,46250,46250,0
|
|
20240708,171000,1496419400,46250,46250,46250,46250,0
|
|
20240708,170900,1496419400,46250,46250,46250,46250,0
|
|
20240708,170800,1496419400,46250,46250,46250,46250,0
|
|
20240708,170700,1496419400,46250,46250,46250,46250,0
|
|
20240708,170600,1496419400,46250,46250,46250,46250,0
|
|
20240708,170500,1496419400,46250,46250,46250,46250,0
|
|
20240708,170400,1496419400,46250,46250,46250,46250,0
|
|
20240708,170300,1496419400,46250,46250,46250,46250,0
|
|
20240708,170200,1496419400,46250,46250,46250,46250,0
|
|
20240708,170100,1496419400,46250,46250,46250,46250,0
|
|
20240708,170000,1496419400,46250,46250,46250,46250,0
|
|
20240708,165900,1496419400,46250,46250,46250,46250,0
|
|
20240708,165800,1496419400,46250,46250,46250,46250,0
|
|
20240708,165700,1496419400,46250,46250,46250,46250,0
|
|
20240708,165600,1496419400,46250,46250,46250,46250,0
|
|
20240708,165500,1496419400,46250,46250,46250,46250,0
|
|
20240708,165400,1496419400,46250,46250,46250,46250,0
|
|
20240708,165300,1496419400,46250,46250,46250,46250,0
|
|
20240708,165200,1496419400,46250,46250,46250,46250,0
|
|
20240708,165100,1496419400,46250,46250,46250,46250,0
|
|
20240708,165000,1496419400,46250,46250,46250,46250,0
|
|
20240708,164900,1496419400,46250,46250,46250,46250,0
|
|
20240708,164800,1496419400,46250,46250,46250,46250,0
|
|
20240708,164700,1496419400,46250,46250,46250,46250,0
|
|
20240708,164600,1496419400,46250,46250,46250,46250,0
|
|
20240708,164500,1496419400,46250,46250,46250,46250,0
|
|
20240708,164400,1496419400,46250,46250,46250,46250,0
|
|
20240708,164300,1496419400,46250,46250,46250,46250,0
|
|
20240708,164200,1496419400,46250,46250,46250,46250,2202
|
|
20240708,164100,1496419400,46250,46250,46250,46250,0
|
|
20240708,164000,1496419400,46250,46250,46250,46250,0
|
|
20240708,163900,1496419400,46250,46250,46250,46250,0
|
|
20240708,163800,1496419400,46250,46250,46250,46250,0
|
|
20240708,163700,1496419400,46250,46250,46250,46250,0
|
|
20240708,163600,1496419400,46250,46250,46250,46250,0
|
|
20240708,163500,1496419400,46250,46250,46250,46250,0
|
|
20240708,163400,1496419400,46250,46250,46250,46250,0
|
|
20240708,163300,1496419400,46250,46250,46250,46250,0
|
|
20240708,163200,1496419400,46250,46250,46250,46250,0
|
|
20240708,163100,1496419400,46250,46250,46250,46250,0
|
|
20240708,163000,1496419400,46250,46250,46250,46250,0
|
|
20240708,162900,1496419400,46250,46250,46250,46250,0
|
|
20240708,162800,1496419400,46250,46250,46250,46250,0
|
|
20240708,162700,1496419400,46250,46250,46250,46250,0
|
|
20240708,162600,1496419400,46250,46250,46250,46250,0
|
|
20240708,162500,1496419400,46250,46250,46250,46250,0
|
|
20240708,162400,1496419400,46250,46250,46250,46250,0
|
|
20240708,162300,1496419400,46250,46250,46250,46250,0
|
|
20240708,162200,1496419400,46250,46250,46250,46250,0
|
|
20240708,162100,1496419400,46250,46250,46250,46250,0
|
|
20240708,162000,1496419400,46250,46250,46250,46250,0
|
|
20240708,161900,1496419400,46250,46250,46250,46250,0
|
|
20240708,161800,1496419400,46250,46250,46250,46250,0
|
|
20240708,161700,1496419400,46250,46250,46250,46250,0
|
|
20240708,161600,1496419400,46250,46250,46250,46250,0
|
|
20240708,161500,1496419400,46250,46250,46250,46250,0
|
|
20240708,161400,1496419400,46250,46250,46250,46250,0
|
|
20240708,161300,1496419400,46250,46250,46250,46250,0
|
|
20240708,161200,1496419400,46250,46250,46250,46250,2202
|
|
20240708,161100,1496419400,46250,46250,46250,46250,0
|
|
20240708,161000,1496419400,46250,46250,46250,46250,0
|
|
20240708,160900,1496419400,46250,46250,46250,46250,0
|
|
20240708,160800,1496419400,46250,46250,46250,46250,0
|
|
20240708,160700,1496419400,46250,46250,46250,46250,0
|
|
20240708,160600,1496419400,46250,46250,46250,46250,0
|
|
20240708,160500,1496419400,46250,46250,46250,46250,0
|
|
20240708,160400,1496419400,46250,46250,46250,46250,0
|
|
20240708,160300,1496419400,46250,46250,46250,46250,0
|
|
20240708,160200,1496419400,46250,46250,46250,46250,0
|
|
20240708,160100,1496419400,46250,46250,46250,46250,0
|
|
20240708,160000,1496419400,46250,46250,46250,46250,0
|
|
20240708,155900,1496419400,46250,46250,46250,46250,0
|
|
20240708,155800,1496419400,46250,46250,46250,46250,0
|
|
20240708,155700,1496419400,46250,46250,46250,46250,0
|
|
20240708,155600,1496419400,46250,46250,46250,46250,0
|
|
20240708,155500,1496419400,46250,46250,46250,46250,0
|
|
20240708,155400,1496419400,46250,46250,46250,46250,0
|
|
20240708,155300,1496419400,46250,46250,46250,46250,0
|
|
20240708,155200,1496419400,46250,46250,46250,46250,0
|
|
20240708,155100,1496419400,46250,46250,46250,46250,0
|
|
20240708,155000,1496419400,46250,46250,46250,46250,0
|
|
20240708,154900,1496419400,46250,46250,46250,46250,0
|
|
20240708,154800,1496419400,46250,46250,46250,46250,0
|
|
20240708,154700,1496419400,46250,46250,46250,46250,0
|
|
20240708,154600,1496419400,46250,46250,46250,46250,0
|
|
20240708,154500,1496419400,46250,46250,46250,46250,0
|
|
20240708,154400,1496419400,46250,46250,46250,46250,0
|
|
20240708,154300,1496419400,46250,46250,46250,46250,0
|
|
20240708,154200,1496419400,46250,46250,46250,46250,2202
|
|
20240708,154100,1496419400,46250,46250,46250,46250,0
|
|
20240708,154000,1496419400,46250,46250,46250,46250,0
|
|
20240708,153900,1496419400,46250,46250,46250,46250,0
|
|
20240708,153800,1496419400,46250,46250,46250,46250,0
|
|
20240708,153700,1496419400,46250,46250,46250,46250,0
|
|
20240708,153600,1496419400,46250,46250,46250,46250,0
|
|
20240708,153500,1496419400,46250,46250,46250,46250,0
|
|
20240708,153400,1496419400,46250,46250,46250,46250,0
|
|
20240708,153300,1496419400,46250,46250,46250,46250,0
|
|
20240708,153200,1496419400,46250,46250,46250,46250,0
|
|
20240708,153100,1496419400,46250,46250,46250,46250,0
|
|
20240708,153000,1496419400,46250,46250,46250,46250,2202
|
|
20240708,152900,1394576900,46250,46250,46250,46250,0
|
|
20240708,152800,1394576900,46250,46250,46250,46250,0
|
|
20240708,152700,1394576900,46250,46250,46250,46250,0
|
|
20240708,152600,1394576900,46250,46250,46250,46250,0
|
|
20240708,152500,1394576900,46250,46250,46250,46250,0
|
|
20240708,152400,1394576900,46250,46250,46250,46250,0
|
|
20240708,152300,1394576900,46250,46250,46250,46250,0
|
|
20240708,152200,1394576900,46250,46250,46250,46250,0
|
|
20240708,152100,1394576900,46250,46250,46250,46250,0
|
|
20240708,152000,1394576900,46250,46250,46250,46250,0
|
|
20240708,151900,1394576900,46250,46350,46350,46250,135
|
|
20240708,151800,1388328850,46400,46300,46400,46300,62
|
|
20240708,151700,1385455650,46300,46350,46400,46250,66
|
|
20240708,151600,1382397700,46400,46300,46400,46300,150
|
|
20240708,151500,1375451400,46350,46350,46400,46300,235
|
|
20240708,151400,1364569250,46350,46350,46400,46350,120
|
|
20240708,151300,1359005750,46350,46350,46400,46350,72
|
|
20240708,151200,1355667750,46400,46350,46400,46350,63
|
|
20240708,151100,1352746650,46350,46350,46400,46350,96
|
|
20240708,151000,1348295300,46350,46400,46400,46350,64
|
|
20240708,150900,1345327800,46300,46400,46450,46300,275
|
|
20240708,150800,1332585850,46400,46400,46450,46400,81
|
|
20240708,150700,1328826500,46400,46400,46500,46400,51
|
|
20240708,150600,1326458300,46400,46400,46450,46400,65
|
|
20240708,150500,1323442150,46400,46350,46400,46350,50
|
|
20240708,150400,1321124050,46400,46350,46450,46350,58
|
|
20240708,150300,1318433150,46350,46400,46400,46350,52
|
|
20240708,150200,1316021450,46450,46400,46450,46350,176
|
|
20240708,150100,1307849950,46400,46400,46450,46400,68
|
|
20240708,150000,1304693850,46400,46400,46450,46400,79
|
|
20240708,145900,1301027350,46450,46350,46450,46350,61
|
|
20240708,145800,1298197600,46400,46350,46400,46350,158
|
|
20240708,145700,1290873450,46350,46350,46450,46350,291
|
|
20240708,145600,1277383800,46350,46400,46450,46350,87
|
|
20240708,145500,1273345550,46400,46400,46400,46400,19
|
|
20240708,145400,1272463950,46400,46400,46400,46350,24
|
|
20240708,145300,1271350400,46350,46400,46450,46350,289
|
|
20240708,145200,1257940350,46400,46500,46500,46400,114
|
|
20240708,145100,1252645100,46500,46500,46600,46450,102
|
|
20240708,145000,1247900000,46550,46500,46550,46500,37
|
|
20240708,144900,1246177750,46500,46550,46550,46500,22
|
|
20240708,144800,1245153900,46550,46550,46550,46500,65
|
|
20240708,144700,1242128200,46500,46450,46500,46450,39
|
|
20240708,144600,1240314800,46450,46500,46500,46450,19
|
|
20240708,144500,1239431350,46450,46450,46550,46450,57
|
|
20240708,144400,1236780400,46500,46450,46500,46450,121
|
|
20240708,144300,1231154400,46500,46500,46500,46450,53
|
|
20240708,144200,1228691400,46500,46500,46500,46450,34
|
|
20240708,144100,1227110450,46450,46500,46500,46450,49
|
|
20240708,144000,1224834300,46450,46450,46500,46450,79
|
|
20240708,143900,1221163450,46500,46450,46500,46450,36
|
|
20240708,143800,1219489600,46450,46500,46500,46450,41
|
|
20240708,143700,1217583950,46500,46500,46500,46450,32
|
|
20240708,143600,1216096100,46500,46450,46500,46450,25
|
|
20240708,143500,1214933700,46500,46400,46500,46400,44
|
|
20240708,143400,1212889650,46450,46450,46450,46400,19
|
|
20240708,143300,1212007150,46450,46450,46450,46400,25
|
|
20240708,143200,1210846000,46450,46450,46500,46450,74
|
|
20240708,143100,1207407600,46450,46500,46500,46450,24
|
|
20240708,143000,1206291750,46450,46400,46550,46350,391
|
|
20240708,142900,1188158450,46400,46500,46500,46400,116
|
|
20240708,142800,1182771200,46450,46450,46450,46400,149
|
|
20240708,142700,1175856950,46450,46400,46500,46400,8
|
|
20240708,142600,1175485400,46400,46400,46500,46300,47
|
|
20240708,142500,1173304400,46500,46450,46500,46400,17
|
|
20240708,142400,1172514550,46400,46450,46450,46400,35
|
|
20240708,142300,1170888950,46500,46400,46500,46350,53
|
|
20240708,142200,1168426450,46450,46450,46450,46400,8
|
|
20240708,142100,1168054950,46300,46550,46550,46300,59
|
|
20240708,142000,1165317600,46550,46500,46550,46450,87
|
|
20240708,141900,1161270900,46450,46600,46600,46200,398
|
|
20240708,141800,1142840550,46650,46600,46650,46600,20
|
|
20240708,141700,1141907700,46600,46650,46650,46600,30
|
|
20240708,141600,1140508250,46600,46600,46600,46600,2
|
|
20240708,141500,1140415050,46650,46650,46650,46600,22
|
|
20240708,141400,1139388850,46600,46600,46650,46550,54
|
|
20240708,141300,1136872200,46550,46550,46600,46550,7
|
|
20240708,141200,1136546250,46600,46550,46600,46550,27
|
|
20240708,141100,1135288500,46550,46550,46600,46550,34
|
|
20240708,141000,1133704300,46550,46600,46600,46550,26
|
|
20240708,140900,1132493150,46550,46550,46600,46550,17
|
|
20240708,140800,1131701500,46600,46550,46600,46550,36
|
|
20240708,140700,1130024150,46550,46550,46600,46550,74
|
|
20240708,140600,1126577300,46600,46550,46600,46550,23
|
|
20240708,140500,1125505650,46600,46550,46600,46550,24
|
|
20240708,140400,1124387750,46550,46600,46650,46550,99
|
|
20240708,140300,1119771800,46650,46650,46650,46600,36
|
|
20240708,140200,1118092450,46600,46600,46650,46600,14
|
|
20240708,140100,1117439900,46650,46650,46650,46600,18
|
|
20240708,140000,1116600250,46600,46650,46650,46600,75
|
|
20240708,135900,1113103650,46600,46600,46650,46600,12
|
|
20240708,135800,1112544050,46650,46650,46650,46600,21
|
|
20240708,135700,1111564600,46650,46600,46650,46600,35
|
|
20240708,135600,1109931900,46600,46650,46650,46600,28
|
|
20240708,135500,1108625800,46650,46650,46650,46600,30
|
|
20240708,135400,1107226350,46600,46600,46650,46600,18
|
|
20240708,135300,1106387000,46600,46600,46600,46600,20
|
|
20240708,135200,1105455000,46600,46600,46600,46600,23
|
|
20240708,135100,1104383200,46550,46500,46550,46500,2
|
|
20240708,135000,1104290150,46600,46600,46600,46500,215
|
|
20240708,134900,1094281650,46550,46600,46600,46550,164
|
|
20240708,134800,1086639350,46600,46650,46650,46600,3
|
|
20240708,134700,1086499500,46650,46650,46650,46650,24
|
|
20240708,134600,1085379900,46600,46650,46650,46600,32
|
|
20240708,134500,1083887200,46650,46600,46650,46200,765
|
|
20240708,134400,1048314550,46650,46650,46650,46600,21
|
|
20240708,134300,1047335150,46650,46700,46700,46650,105
|
|
20240708,134200,1042435400,46650,46650,46700,46650,36
|
|
20240708,134100,1040755600,46700,46650,46700,46600,423
|
|
20240708,134000,1021015200,46650,46650,46650,46600,55
|
|
20240708,133900,1018451300,46650,46650,46700,46650,83
|
|
20240708,133800,1014578600,46700,46650,46700,46650,30
|
|
20240708,133700,1013178350,46650,46700,46700,46650,105
|
|
20240708,133600,1008279350,46650,46650,46700,46650,114
|
|
20240708,133500,1002960350,46600,46650,46650,46600,35
|
|
20240708,133400,1001327650,46600,46600,46600,46600,1
|
|
20240708,133300,1001281050,46650,46650,46650,46600,219
|
|
20240708,133200,991074750,46650,46600,46650,46600,34
|
|
20240708,133100,989488750,46600,46650,46650,46600,19
|
|
20240708,133000,988602450,46600,46650,46650,46600,26
|
|
20240708,132900,987389600,46650,46650,46650,46600,74
|
|
20240708,132800,983937550,46650,46700,46700,46650,120
|
|
20240708,132700,978333850,46700,46650,46700,46650,20
|
|
20240708,132600,977399900,46650,46650,46650,46650,15
|
|
20240708,132500,976700150,46600,46650,46650,46600,54
|
|
20240708,132400,974181250,46700,46700,46700,46650,31
|
|
20240708,132300,972733650,46700,46700,46700,46700,44
|
|
20240708,132200,970678850,46750,46700,46750,46700,49
|
|
20240708,132100,968389650,46700,46700,46750,46700,28
|
|
20240708,132000,967080750,46700,46750,46750,46700,51
|
|
20240708,131900,964699000,46750,46700,46750,46700,121
|
|
20240708,131800,959047400,46750,46700,46750,46650,145
|
|
20240708,131700,952275250,46700,46700,46700,46700,20
|
|
20240708,131600,951341250,46700,46700,46700,46700,5
|
|
20240708,131500,951107750,46700,46700,46700,46700,35
|
|
20240708,131400,949473250,46700,46700,46700,46700,13
|
|
20240708,131300,948866150,46700,46700,46700,46650,21
|
|
20240708,131200,947885500,46700,46700,46700,46650,138
|
|
20240708,131100,941441000,46700,46700,46700,46700,16
|
|
20240708,131000,940693800,46700,46700,46700,46650,36
|
|
20240708,130900,939012900,46700,46700,46700,46650,14
|
|
20240708,130800,938359150,46700,46700,46700,46650,40
|
|
20240708,130700,936491250,46650,46700,46700,46650,47
|
|
20240708,130600,934297500,46650,46650,46700,46650,75
|
|
20240708,130500,930798450,46700,46700,46700,46650,50
|
|
20240708,130400,928463500,46700,46650,46700,46650,45
|
|
20240708,130300,926362600,46700,46700,46700,46650,24
|
|
20240708,130200,925241850,46700,46650,46700,46650,44
|
|
20240708,130100,923188950,46700,46650,46700,46650,42
|
|
20240708,130000,921228000,46700,46700,46700,46700,15
|
|
20240708,125900,920527500,46700,46700,46700,46700,23
|
|
20240708,125800,919453400,46700,46700,46700,46650,51
|
|
20240708,125700,917072100,46700,46700,46700,46700,22
|
|
20240708,125600,916044700,46700,46700,46700,46650,46
|
|
20240708,125500,913897250,46650,46650,46700,46650,110
|
|
20240708,125400,908765400,46700,46700,46700,46650,20
|
|
20240708,125300,907831450,46700,46700,46700,46700,23
|
|
20240708,125200,906757350,46700,46700,46700,46700,8
|
|
20240708,125100,906383750,46700,46650,46700,46650,18
|
|
20240708,125000,905543250,46700,46650,46700,46650,175
|
|
20240708,124900,897375850,46650,46650,46700,46650,179
|
|
20240708,124800,889024300,46650,46650,46700,46650,64
|
|
20240708,124700,886038550,46700,46700,46700,46650,61
|
|
20240708,124600,883190350,46700,46650,46700,46650,16
|
|
20240708,124500,882443250,46650,46700,46700,46650,194
|
|
20240708,124400,873391550,46650,46700,46700,46650,12
|
|
20240708,124300,872831200,46700,46700,46700,46700,39
|
|
20240708,124200,871009900,46650,46700,46700,46650,84
|
|
20240708,124100,867089250,46700,46700,46700,46700,3
|
|
20240708,124000,866949150,46700,46700,46700,46700,16
|
|
20240708,123900,866201950,46700,46700,46700,46700,38
|
|
20240708,123800,864427350,46700,46700,46700,46700,28
|
|
20240708,123700,863119750,46650,46700,46700,46650,9
|
|
20240708,123600,862699700,46700,46650,46700,46650,61
|
|
20240708,123500,859851550,46650,46700,46700,46650,16
|
|
20240708,123400,859104400,46700,46650,46700,46650,49
|
|
20240708,123300,856816500,46650,46650,46700,46650,20
|
|
20240708,123200,855882900,46700,46700,46700,46700,25
|
|
20240708,123100,854715400,46700,46700,46700,46700,57
|
|
20240708,123000,852053500,46700,46700,46700,46700,0
|
|
20240708,122900,852053500,46700,46700,46700,46650,19
|
|
20240708,122800,851166250,46700,46700,46700,46700,52
|
|
20240708,122700,848737850,46700,46700,46700,46700,7
|
|
20240708,122600,848410950,46700,46700,46700,46650,51
|
|
20240708,122500,846029550,46700,46700,46700,46700,66
|
|
20240708,122400,842947350,46700,46700,46700,46700,73
|
|
20240708,122300,839538250,46700,46700,46700,46650,26
|
|
20240708,122200,838324100,46700,46650,46700,46650,76
|
|
20240708,122100,834775250,46700,46700,46700,46700,22
|
|
20240708,122000,833747850,46650,46700,46700,46650,23
|
|
20240708,121900,832674100,46700,46650,46700,46650,18
|
|
20240708,121800,831833850,46700,46650,46700,46650,46
|
|
20240708,121700,829687150,46700,46700,46700,46650,31
|
|
20240708,121600,828239500,46700,46700,46700,46700,2
|
|
20240708,121500,828146100,46700,46700,46700,46700,66
|
|
20240708,121400,825063900,46700,46700,46700,46700,35
|
|
20240708,121300,823429400,46700,46650,46700,46650,5
|
|
20240708,121200,823195950,46700,46700,46700,46650,278
|
|
20240708,121100,810226050,46650,46700,46700,46650,26
|
|
20240708,121000,809011900,46700,46700,46700,46650,201
|
|
20240708,120900,799627400,46700,46700,46700,46700,7
|
|
20240708,120800,799300500,46700,46600,46700,46600,38
|
|
20240708,120700,797526500,46650,46600,46650,46600,210
|
|
20240708,120600,787736150,46600,46650,46650,46350,574
|
|
20240708,120500,761056850,46650,46650,46650,46650,22
|
|
20240708,120400,760030550,46650,46650,46650,46650,118
|
|
20240708,120300,754525850,46650,46650,46650,46650,41
|
|
20240708,120200,752613200,46650,46650,46650,46650,0
|
|
20240708,120100,752613200,46650,46650,46650,46600,82
|
|
20240708,120000,748790150,46650,46600,46650,46600,45
|
|
20240708,115900,746691050,46650,46600,46650,46600,9
|
|
20240708,115800,746271600,46650,46600,46650,46600,29
|
|
20240708,115700,744918850,46650,46600,46650,46600,87
|
|
20240708,115600,740860400,46600,46600,46650,46600,24
|
|
20240708,115500,739740900,46650,46600,46650,46600,146
|
|
20240708,115400,732930450,46650,46600,46650,46600,43
|
|
20240708,115300,730924800,46600,46600,46650,46550,631
|
|
20240708,115200,701496950,46550,46600,46600,46550,36
|
|
20240708,115100,699819450,46550,46550,46600,46550,3
|
|
20240708,115000,699679750,46600,46550,46600,46550,16
|
|
20240708,114900,698934250,46550,46600,46600,46550,32
|
|
20240708,114800,697443150,46550,46550,46600,46550,9
|
|
20240708,114700,697023850,46600,46550,46600,46550,25
|
|
20240708,114600,695858950,46550,46600,46600,46550,49
|
|
20240708,114500,693575750,46600,46600,46600,46550,32
|
|
20240708,114400,692084650,46550,46600,46600,46550,121
|
|
20240708,114300,686448400,46600,46500,46600,46500,17
|
|
20240708,114200,685656750,46500,46500,46550,46500,47
|
|
20240708,114100,683469100,46550,46550,46550,46500,17
|
|
20240708,114000,682678150,46550,46500,46550,46500,49
|
|
20240708,113900,680397750,46500,46550,46550,46500,14
|
|
20240708,113800,679746100,46500,46550,46550,46500,43
|
|
20240708,113700,677744950,46550,46500,46550,46500,14
|
|
20240708,113600,677093350,46500,46550,46550,46500,52
|
|
20240708,113500,674673350,46550,46500,46550,46500,39
|
|
20240708,113400,672858000,46500,46500,46500,46500,9
|
|
20240708,113300,672439500,46500,46600,46600,46500,191
|
|
20240708,113200,663548550,46600,46600,46600,46550,44
|
|
20240708,113100,661498700,46550,46550,46600,46550,20
|
|
20240708,113000,660567150,46600,46550,46600,46550,18
|
|
20240708,112900,659728500,46550,46600,46650,46550,132
|
|
20240708,112800,653578300,46600,46600,46650,46600,22
|
|
20240708,112700,652552300,46600,46600,46650,46550,87
|
|
20240708,112600,648498800,46600,46550,46600,46550,32
|
|
20240708,112500,647007900,46550,46600,46600,46550,26
|
|
20240708,112400,645796550,46550,46550,46650,46550,188
|
|
20240708,112300,637042050,46550,46550,46600,46550,6
|
|
20240708,112200,636762650,46600,46600,46600,46550,47
|
|
20240708,112100,634572650,46550,46550,46600,46550,33
|
|
20240708,112000,633035250,46550,46550,46600,46550,12
|
|
20240708,111900,632476250,46600,46550,46600,46550,62
|
|
20240708,111800,629587300,46600,46550,46600,46550,75
|
|
20240708,111700,626092600,46550,46600,46600,46550,21
|
|
20240708,111600,625114300,46550,46600,46600,46550,22
|
|
20240708,111500,624089650,46600,46550,46600,46550,31
|
|
20240708,111400,622645200,46550,46550,46600,46550,21
|
|
20240708,111300,621667150,46550,46600,46600,46550,32
|
|
20240708,111200,620176150,46600,46550,46600,46550,25
|
|
20240708,111100,619011600,46550,46500,46550,46500,15
|
|
20240708,111000,618313450,46500,46600,46600,46500,115
|
|
20240708,110900,612957700,46600,46600,46600,46600,78
|
|
20240708,110800,609322900,46600,46600,46600,46600,148
|
|
20240708,110700,602426100,46600,46600,46600,46550,40
|
|
20240708,110600,600562150,46600,46600,46600,46550,31
|
|
20240708,110500,599118050,46600,46550,46600,46550,15
|
|
20240708,110400,598419250,46550,46550,46550,46500,199
|
|
20240708,110300,589156350,46500,46500,46550,46500,16
|
|
20240708,110200,588411750,46550,46500,46550,46500,54
|
|
20240708,110100,585900050,46550,46550,46550,46550,42
|
|
20240708,110000,583944950,46550,46500,46550,46500,160
|
|
20240708,105900,576497000,46550,46550,46550,46500,201
|
|
20240708,105800,567148000,46500,46500,46550,46500,13
|
|
20240708,105700,566543400,46550,46550,46550,46500,40
|
|
20240708,105600,564681450,46550,46550,46550,46550,35
|
|
20240708,105500,563052200,46550,46500,46550,46500,99
|
|
20240708,105400,558444850,46550,46500,46550,46500,57
|
|
20240708,105300,555791550,46550,46550,46550,46550,31
|
|
20240708,105200,554348500,46500,46550,46550,46500,23
|
|
20240708,105100,553278200,46500,46500,46500,46500,15
|
|
20240708,105000,552580700,46500,46450,46500,46450,57
|
|
20240708,104900,549930550,46450,46500,46500,46450,14
|
|
20240708,104800,549279600,46500,46500,46500,46500,6
|
|
20240708,104700,549000600,46500,46450,46500,46450,38
|
|
20240708,104600,547233650,46450,46500,46500,46450,18
|
|
20240708,104500,546396750,46450,46500,46500,46450,39
|
|
20240708,104400,544583350,46500,46500,46500,46500,4
|
|
20240708,104300,544397350,46500,46500,46500,46500,4
|
|
20240708,104200,544211350,46500,46400,46550,46400,512
|
|
20240708,104100,520407850,46400,46400,46400,46400,3
|
|
20240708,104000,520268650,46500,46450,46500,46450,123
|
|
20240708,103900,514554600,46500,46450,46500,46450,124
|
|
20240708,103800,508794250,46450,46450,46450,46450,50
|
|
20240708,103700,506471750,46400,46400,46400,46400,7
|
|
20240708,103600,506146950,46400,46400,46400,46400,1
|
|
20240708,103500,506100550,46400,46400,46400,46400,7
|
|
20240708,103400,505775750,46450,46400,46450,46400,26
|
|
20240708,103300,504568200,46450,46400,46450,46400,11
|
|
20240708,103200,504057500,46400,46400,46400,46400,1
|
|
20240708,103100,504011100,46400,46450,46450,46400,89
|
|
20240708,103000,499881450,46450,46450,46450,46450,7
|
|
20240708,102900,499556300,46450,46450,46450,46450,100
|
|
20240708,102800,494911300,46450,46450,46450,46450,48
|
|
20240708,102700,492681700,46400,46500,46500,46400,37
|
|
20240708,102600,490963050,46450,46450,46450,46450,53
|
|
20240708,102500,488501200,46450,46400,46450,46400,4
|
|
20240708,102400,488315450,46450,46450,46450,46400,25
|
|
20240708,102300,487154900,46400,46400,46400,46400,8
|
|
20240708,102200,486783700,46450,46450,46450,46400,304
|
|
20240708,102100,472663700,46450,46450,46450,46450,4
|
|
20240708,102000,472477900,46450,46450,46450,46450,0
|
|
20240708,101900,472477900,46450,46450,46500,46450,56
|
|
20240708,101800,469876650,46450,46400,46450,46400,80
|
|
20240708,101700,466164550,46350,46350,46350,46300,83
|
|
20240708,101600,462317850,46300,46300,46300,46300,0
|
|
20240708,101500,462317850,46300,46300,46300,46300,48
|
|
20240708,101400,460095450,46300,46300,46300,46300,26
|
|
20240708,101300,458891650,46300,46300,46300,46300,5
|
|
20240708,101200,458660150,46350,46350,46350,46350,1
|
|
20240708,101100,458613800,46350,46350,46350,46350,12
|
|
20240708,101000,458057600,46350,46400,46400,46350,36
|
|
20240708,100900,456388850,46350,46350,46350,46350,50
|
|
20240708,100800,454071350,46300,46300,46300,46300,1
|
|
20240708,100700,454025050,46300,46300,46300,46300,22
|
|
20240708,100600,453006450,46350,46300,46350,46300,30
|
|
20240708,100500,451616000,46350,46350,46350,46350,3
|
|
20240708,100400,451476950,46350,46350,46350,46350,6
|
|
20240708,100300,451198850,46350,46300,46350,46300,6
|
|
20240708,100200,450921000,46350,46350,46350,46350,3
|
|
20240708,100100,450781950,46300,46300,46300,46300,59
|
|
20240708,100000,448050250,46350,46300,46350,46300,4
|
|
20240708,095900,447865000,46300,46300,46300,46300,10
|
|
20240708,095800,447402000,46300,46350,46350,46300,38
|
|
20240708,095700,445640850,46350,46350,46350,46350,31
|
|
20240708,095600,444204000,46350,46400,46400,46350,366
|
|
20240708,095500,427232750,46400,46450,46500,46400,56
|
|
20240708,095400,424631550,46450,46450,46450,46450,16
|
|
20240708,095300,423888350,46450,46400,46450,46400,8
|
|
20240708,095200,423516900,46400,46450,46450,46400,4
|
|
20240708,095100,423331150,46400,46400,46400,46400,0
|
|
20240708,095000,423331150,46400,46400,46400,46400,3
|
|
20240708,094900,423191950,46350,46300,46350,46300,218
|
|
20240708,094800,413090300,46250,46200,46300,46200,78
|
|
20240708,094700,409484550,46200,46200,46250,46200,77
|
|
20240708,094600,405926250,46250,46250,46250,46250,0
|
|
20240708,094500,405926250,46250,46250,46250,46200,14
|
|
20240708,094400,405278800,46250,46250,46350,46200,67
|
|
20240708,094300,402180950,46250,46250,46250,46250,16
|
|
20240708,094200,401440950,46250,46300,46350,46250,37
|
|
20240708,094100,399728800,46300,46250,46400,46250,69
|
|
20240708,094000,396534250,46150,46300,46300,46150,255
|
|
20240708,093900,384754550,46400,46400,46400,46400,10
|
|
20240708,093800,384290550,46250,46300,46300,46250,66
|
|
20240708,093700,381234800,46300,46300,46300,46250,232
|
|
20240708,093600,370500300,46300,46400,46450,46300,68
|
|
20240708,093500,367346250,46400,46350,46400,46350,6
|
|
20240708,093400,367067900,46350,46400,46400,46350,53
|
|
20240708,093300,364611300,46400,46400,46400,46400,20
|
|
20240708,093200,363683300,46400,46400,46400,46400,1
|
|
20240708,093100,363636900,46400,46400,46400,46350,108
|
|
20240708,093000,358625900,46400,46400,46400,46350,32
|
|
20240708,092900,357141150,46400,46350,46400,46300,194
|
|
20240708,092800,348148050,46400,46400,46400,46400,6
|
|
20240708,092700,347869650,46450,46450,46550,46450,73
|
|
20240708,092600,344478400,46450,46550,46550,46450,17
|
|
20240708,092500,343687200,46500,46400,46550,46400,171
|
|
20240708,092400,335738200,46450,46250,46600,46250,3457
|
|
20240708,092300,175633950,46200,46200,46200,46200,219
|
|
20240708,092200,165516150,46150,46300,46300,46150,75
|
|
20240708,092100,162049500,46300,46300,46300,46300,33
|
|
20240708,092000,160521600,46100,46500,46500,46100,448
|
|
20240708,091900,139792450,46550,46500,46550,46500,3
|
|
20240708,091800,139652900,46550,46550,46550,46500,13
|
|
20240708,091700,139048250,46500,46550,46550,46500,30
|
|
20240708,091600,137652700,46550,46600,46600,46550,203
|
|
20240708,091500,128198100,46650,46550,46650,46550,43
|
|
20240708,091400,126194750,46500,46550,46550,46500,26
|
|
20240708,091300,124984700,46550,46350,46550,46350,619
|
|
20240708,091200,96268700,46300,46250,46350,46250,50
|
|
20240708,091100,93952250,46250,46250,46250,46250,1
|
|
20240708,091000,93906000,46450,46500,46500,46450,34
|
|
20240708,090900,92326150,46500,46200,46500,46200,141
|
|
20240708,090800,85785000,46200,46200,46200,46200,50
|
|
20240708,090700,83475000,46200,46150,46400,46150,355
|
|
20240708,090600,67070800,46100,46150,46200,46100,269
|
|
20240708,090500,54667450,46100,46100,46150,46100,24
|
|
20240708,090400,53560100,46100,46150,46150,46100,8
|
|
20240708,090300,53191200,46100,46100,46150,46100,78
|
|
20240708,090200,49592750,46150,46000,46200,46000,327
|
|
20240708,090100,34514300,46000,46100,46100,46000,53
|
|
20240708,090000,32074550,46100,46000,46100,46000,697
|