585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184200,1214861850,45750,45750,45750,45750,1183
|
|
20240716,184100,1214861850,45750,45750,45750,45750,0
|
|
20240716,184000,1214861850,45750,45750,45750,45750,0
|
|
20240716,183900,1214861850,45750,45750,45750,45750,0
|
|
20240716,183800,1214861850,45750,45750,45750,45750,0
|
|
20240716,183700,1214861850,45750,45750,45750,45750,0
|
|
20240716,183600,1214861850,45750,45750,45750,45750,0
|
|
20240716,183500,1214861850,45750,45750,45750,45750,0
|
|
20240716,183400,1214861850,45750,45750,45750,45750,0
|
|
20240716,183300,1214861850,45750,45750,45750,45750,0
|
|
20240716,183200,1214861850,45750,45750,45750,45750,0
|
|
20240716,183100,1214861850,45750,45750,45750,45750,0
|
|
20240716,183000,1214861850,45750,45750,45750,45750,0
|
|
20240716,182900,1214861850,45750,45750,45750,45750,0
|
|
20240716,182800,1214861850,45750,45750,45750,45750,0
|
|
20240716,182700,1214861850,45750,45750,45750,45750,0
|
|
20240716,182600,1214861850,45750,45750,45750,45750,0
|
|
20240716,182500,1214861850,45750,45750,45750,45750,0
|
|
20240716,182400,1214861850,45750,45750,45750,45750,0
|
|
20240716,182300,1214861850,45750,45750,45750,45750,0
|
|
20240716,182200,1214861850,45750,45750,45750,45750,0
|
|
20240716,182100,1214861850,45750,45750,45750,45750,0
|
|
20240716,182000,1214861850,45750,45750,45750,45750,0
|
|
20240716,181900,1214861850,45750,45750,45750,45750,0
|
|
20240716,181800,1214861850,45750,45750,45750,45750,0
|
|
20240716,181700,1214861850,45750,45750,45750,45750,0
|
|
20240716,181600,1214861850,45750,45750,45750,45750,0
|
|
20240716,181500,1214861850,45750,45750,45750,45750,0
|
|
20240716,181400,1214861850,45750,45750,45750,45750,0
|
|
20240716,181300,1214861850,45750,45750,45750,45750,0
|
|
20240716,181200,1214861850,45750,45750,45750,45750,1183
|
|
20240716,181100,1214861850,45750,45750,45750,45750,0
|
|
20240716,181000,1214861850,45750,45750,45750,45750,0
|
|
20240716,180900,1214861850,45750,45750,45750,45750,0
|
|
20240716,180800,1214861850,45750,45750,45750,45750,0
|
|
20240716,180700,1214861850,45750,45750,45750,45750,0
|
|
20240716,180600,1214861850,45750,45750,45750,45750,0
|
|
20240716,180500,1214861850,45750,45750,45750,45750,0
|
|
20240716,180400,1214861850,45750,45750,45750,45750,0
|
|
20240716,180300,1214861850,45750,45750,45750,45750,0
|
|
20240716,180200,1214861850,45750,45750,45750,45750,0
|
|
20240716,180100,1214861850,45750,45750,45750,45750,0
|
|
20240716,180000,1214861850,45750,45750,45750,45750,0
|
|
20240716,175900,1214861850,45750,45750,45750,45750,0
|
|
20240716,175800,1214861850,45750,45750,45750,45750,0
|
|
20240716,175700,1214861850,45750,45750,45750,45750,0
|
|
20240716,175600,1214861850,45750,45750,45750,45750,0
|
|
20240716,175500,1214861850,45750,45750,45750,45750,0
|
|
20240716,175400,1214861850,45750,45750,45750,45750,0
|
|
20240716,175300,1214861850,45750,45750,45750,45750,0
|
|
20240716,175200,1214861850,45750,45750,45750,45750,0
|
|
20240716,175100,1214861850,45750,45750,45750,45750,0
|
|
20240716,175000,1214861850,45750,45750,45750,45750,0
|
|
20240716,174900,1214861850,45750,45750,45750,45750,0
|
|
20240716,174800,1214861850,45750,45750,45750,45750,0
|
|
20240716,174700,1214861850,45750,45750,45750,45750,0
|
|
20240716,174600,1214861850,45750,45750,45750,45750,0
|
|
20240716,174500,1214861850,45750,45750,45750,45750,0
|
|
20240716,174400,1214861850,45750,45750,45750,45750,0
|
|
20240716,174300,1214861850,45750,45750,45750,45750,0
|
|
20240716,174200,1214861850,45750,45750,45750,45750,1183
|
|
20240716,174100,1214861850,45750,45750,45750,45750,0
|
|
20240716,174000,1214861850,45750,45750,45750,45750,0
|
|
20240716,173900,1214861850,45750,45750,45750,45750,0
|
|
20240716,173800,1214861850,45750,45750,45750,45750,0
|
|
20240716,173700,1214861850,45750,45750,45750,45750,0
|
|
20240716,173600,1214861850,45750,45750,45750,45750,0
|
|
20240716,173500,1214861850,45750,45750,45750,45750,0
|
|
20240716,173400,1214861850,45750,45750,45750,45750,0
|
|
20240716,173300,1214861850,45750,45750,45750,45750,0
|
|
20240716,173200,1214861850,45750,45750,45750,45750,0
|
|
20240716,173100,1214861850,45750,45750,45750,45750,0
|
|
20240716,173000,1214861850,45750,45750,45750,45750,0
|
|
20240716,172900,1214861850,45750,45750,45750,45750,0
|
|
20240716,172800,1214861850,45750,45750,45750,45750,0
|
|
20240716,172700,1214861850,45750,45750,45750,45750,0
|
|
20240716,172600,1214861850,45750,45750,45750,45750,0
|
|
20240716,172500,1214861850,45750,45750,45750,45750,0
|
|
20240716,172400,1214861850,45750,45750,45750,45750,0
|
|
20240716,172300,1214861850,45750,45750,45750,45750,0
|
|
20240716,172200,1214861850,45750,45750,45750,45750,0
|
|
20240716,172100,1214861850,45750,45750,45750,45750,0
|
|
20240716,172000,1214861850,45750,45750,45750,45750,0
|
|
20240716,171900,1214861850,45750,45750,45750,45750,0
|
|
20240716,171800,1214861850,45750,45750,45750,45750,0
|
|
20240716,171700,1214861850,45750,45750,45750,45750,0
|
|
20240716,171600,1214861850,45750,45750,45750,45750,0
|
|
20240716,171500,1214861850,45750,45750,45750,45750,0
|
|
20240716,171400,1214861850,45750,45750,45750,45750,0
|
|
20240716,171300,1214861850,45750,45750,45750,45750,0
|
|
20240716,171200,1214861850,45750,45750,45750,45750,1183
|
|
20240716,171100,1214861850,45750,45750,45750,45750,0
|
|
20240716,171000,1214861850,45750,45750,45750,45750,0
|
|
20240716,170900,1214861850,45750,45750,45750,45750,0
|
|
20240716,170800,1214861850,45750,45750,45750,45750,0
|
|
20240716,170700,1214861850,45750,45750,45750,45750,0
|
|
20240716,170600,1214861850,45750,45750,45750,45750,0
|
|
20240716,170500,1214861850,45750,45750,45750,45750,0
|
|
20240716,170400,1214861850,45750,45750,45750,45750,0
|
|
20240716,170300,1214861850,45750,45750,45750,45750,0
|
|
20240716,170200,1214861850,45750,45750,45750,45750,0
|
|
20240716,170100,1214861850,45750,45750,45750,45750,0
|
|
20240716,170000,1214861850,45750,45750,45750,45750,0
|
|
20240716,165900,1214861850,45750,45750,45750,45750,0
|
|
20240716,165800,1214861850,45750,45750,45750,45750,0
|
|
20240716,165700,1214861850,45750,45750,45750,45750,0
|
|
20240716,165600,1214861850,45750,45750,45750,45750,0
|
|
20240716,165500,1214861850,45750,45750,45750,45750,0
|
|
20240716,165400,1214861850,45750,45750,45750,45750,0
|
|
20240716,165300,1214861850,45750,45750,45750,45750,0
|
|
20240716,165200,1214861850,45750,45750,45750,45750,0
|
|
20240716,165100,1214861850,45750,45750,45750,45750,0
|
|
20240716,165000,1214861850,45750,45750,45750,45750,0
|
|
20240716,164900,1214861850,45750,45750,45750,45750,0
|
|
20240716,164800,1214861850,45750,45750,45750,45750,0
|
|
20240716,164700,1214861850,45750,45750,45750,45750,0
|
|
20240716,164600,1214861850,45750,45750,45750,45750,0
|
|
20240716,164500,1214861850,45750,45750,45750,45750,0
|
|
20240716,164400,1214861850,45750,45750,45750,45750,0
|
|
20240716,164300,1214861850,45750,45750,45750,45750,0
|
|
20240716,164200,1214861850,45750,45750,45750,45750,1183
|
|
20240716,164100,1214861850,45750,45750,45750,45750,0
|
|
20240716,164000,1214861850,45750,45750,45750,45750,0
|
|
20240716,163900,1214861850,45750,45750,45750,45750,0
|
|
20240716,163800,1214861850,45750,45750,45750,45750,0
|
|
20240716,163700,1214861850,45750,45750,45750,45750,0
|
|
20240716,163600,1214861850,45750,45750,45750,45750,0
|
|
20240716,163500,1214861850,45750,45750,45750,45750,0
|
|
20240716,163400,1214861850,45750,45750,45750,45750,0
|
|
20240716,163300,1214861850,45750,45750,45750,45750,0
|
|
20240716,163200,1214861850,45750,45750,45750,45750,0
|
|
20240716,163100,1214861850,45750,45750,45750,45750,0
|
|
20240716,163000,1214861850,45750,45750,45750,45750,0
|
|
20240716,162900,1214861850,45750,45750,45750,45750,0
|
|
20240716,162800,1214861850,45750,45750,45750,45750,0
|
|
20240716,162700,1214861850,45750,45750,45750,45750,0
|
|
20240716,162600,1214861850,45750,45750,45750,45750,0
|
|
20240716,162500,1214861850,45750,45750,45750,45750,0
|
|
20240716,162400,1214861850,45750,45750,45750,45750,0
|
|
20240716,162300,1214861850,45750,45750,45750,45750,0
|
|
20240716,162200,1214861850,45750,45750,45750,45750,0
|
|
20240716,162100,1214861850,45750,45750,45750,45750,0
|
|
20240716,162000,1214861850,45750,45750,45750,45750,0
|
|
20240716,161900,1214861850,45750,45750,45750,45750,0
|
|
20240716,161800,1214861850,45750,45750,45750,45750,0
|
|
20240716,161700,1214861850,45750,45750,45750,45750,0
|
|
20240716,161600,1214861850,45750,45750,45750,45750,0
|
|
20240716,161500,1214861850,45750,45750,45750,45750,0
|
|
20240716,161400,1214861850,45750,45750,45750,45750,0
|
|
20240716,161300,1214861850,45750,45750,45750,45750,0
|
|
20240716,161200,1214861850,45750,45750,45750,45750,1183
|
|
20240716,161100,1214861850,45750,45750,45750,45750,0
|
|
20240716,161000,1214861850,45750,45750,45750,45750,0
|
|
20240716,160900,1214861850,45750,45750,45750,45750,0
|
|
20240716,160800,1214861850,45750,45750,45750,45750,0
|
|
20240716,160700,1214861850,45750,45750,45750,45750,0
|
|
20240716,160600,1214861850,45750,45750,45750,45750,0
|
|
20240716,160500,1214861850,45750,45750,45750,45750,0
|
|
20240716,160400,1214861850,45750,45750,45750,45750,0
|
|
20240716,160300,1214861850,45750,45750,45750,45750,0
|
|
20240716,160200,1214861850,45750,45750,45750,45750,0
|
|
20240716,160100,1214861850,45750,45750,45750,45750,0
|
|
20240716,160000,1214861850,45750,45750,45750,45750,0
|
|
20240716,155900,1214861850,45750,45750,45750,45750,0
|
|
20240716,155800,1214861850,45750,45750,45750,45750,0
|
|
20240716,155700,1214861850,45750,45750,45750,45750,0
|
|
20240716,155600,1214861850,45750,45750,45750,45750,0
|
|
20240716,155500,1214861850,45750,45750,45750,45750,0
|
|
20240716,155400,1214861850,45750,45750,45750,45750,0
|
|
20240716,155300,1214861850,45750,45750,45750,45750,0
|
|
20240716,155200,1214861850,45750,45750,45750,45750,0
|
|
20240716,155100,1214861850,45750,45750,45750,45750,0
|
|
20240716,155000,1214861850,45750,45750,45750,45750,0
|
|
20240716,154900,1214861850,45750,45750,45750,45750,0
|
|
20240716,154800,1214861850,45750,45750,45750,45750,0
|
|
20240716,154700,1214861850,45750,45750,45750,45750,0
|
|
20240716,154600,1214861850,45750,45750,45750,45750,0
|
|
20240716,154500,1214861850,45750,45750,45750,45750,0
|
|
20240716,154400,1214861850,45750,45750,45750,45750,0
|
|
20240716,154300,1214861850,45750,45750,45750,45750,0
|
|
20240716,154200,1214861850,45750,45750,45750,45750,1183
|
|
20240716,154100,1214861850,45750,45750,45750,45750,0
|
|
20240716,154000,1214861850,45750,45750,45750,45750,0
|
|
20240716,153900,1214861850,45750,45750,45750,45750,0
|
|
20240716,153800,1214861850,45750,45750,45750,45750,0
|
|
20240716,153700,1214861850,45750,45750,45750,45750,0
|
|
20240716,153600,1214861850,45750,45750,45750,45750,0
|
|
20240716,153500,1214861850,45750,45750,45750,45750,0
|
|
20240716,153400,1214861850,45750,45750,45750,45750,0
|
|
20240716,153300,1214861850,45750,45750,45750,45750,0
|
|
20240716,153200,1214861850,45750,45750,45750,45750,0
|
|
20240716,153100,1214861850,45750,45750,45750,45750,0
|
|
20240716,153000,1214861850,45750,45750,45750,45750,1183
|
|
20240716,152900,1160739600,45800,45800,45800,45800,0
|
|
20240716,152800,1160739600,45800,45800,45800,45800,0
|
|
20240716,152700,1160739600,45800,45800,45800,45800,0
|
|
20240716,152600,1160739600,45800,45800,45800,45800,0
|
|
20240716,152500,1160739600,45800,45800,45800,45800,0
|
|
20240716,152400,1160739600,45800,45800,45800,45800,0
|
|
20240716,152300,1160739600,45800,45800,45800,45800,0
|
|
20240716,152200,1160739600,45800,45800,45800,45800,0
|
|
20240716,152100,1160739600,45800,45800,45800,45800,0
|
|
20240716,152000,1160739600,45800,45800,45800,45800,0
|
|
20240716,151900,1160739600,45800,45750,45800,45750,137
|
|
20240716,151800,1154470850,45750,45750,45800,45750,38
|
|
20240716,151700,1152731700,45800,45850,45850,45750,99
|
|
20240716,151600,1148197450,45850,45800,45850,45750,113
|
|
20240716,151500,1143018400,45850,45750,45850,45750,115
|
|
20240716,151400,1137749450,45800,45750,45800,45750,119
|
|
20240716,151300,1132300600,45800,45800,45800,45750,175
|
|
20240716,151200,1124286550,45800,45750,45800,45750,122
|
|
20240716,151100,1118700700,45800,45800,45800,45750,137
|
|
20240716,151000,1112427900,45800,45800,45800,45750,57
|
|
20240716,150900,1109818250,45800,45750,45800,45750,19
|
|
20240716,150800,1108948200,45800,45750,45800,45750,7
|
|
20240716,150700,1108627700,45750,45800,45850,45750,377
|
|
20240716,150600,1091361100,45800,45800,45850,45750,208
|
|
20240716,150500,1081834650,45800,45800,45800,45750,5
|
|
20240716,150400,1081605750,45800,45800,45800,45750,34
|
|
20240716,150300,1080050150,45800,45750,45800,45750,7
|
|
20240716,150200,1079729650,45750,45750,45800,45750,30
|
|
20240716,150100,1078356900,45750,45800,45800,45750,6
|
|
20240716,150000,1078082200,45800,45800,45800,45750,10
|
|
20240716,145900,1077624250,45800,45800,45800,45800,9
|
|
20240716,145800,1077212050,45800,45750,45800,45750,3
|
|
20240716,145700,1077074700,45750,45800,45800,45750,5
|
|
20240716,145600,1076845850,45800,45800,45800,45800,7
|
|
20240716,145500,1076525250,45800,45750,45800,45750,14
|
|
20240716,145400,1075884100,45800,45800,45800,45800,2
|
|
20240716,145300,1075792500,45750,45800,45800,45750,48
|
|
20240716,145200,1073594150,45800,45800,45800,45800,13
|
|
20240716,145100,1072998750,45800,45750,45800,45750,3
|
|
20240716,145000,1072861400,45750,45800,45800,45750,5
|
|
20240716,144900,1072632450,45800,45800,45800,45800,26
|
|
20240716,144800,1071441650,45800,45800,45800,45800,9
|
|
20240716,144700,1071029450,45800,45800,45800,45750,26
|
|
20240716,144600,1069839100,45800,45800,45800,45750,69
|
|
20240716,144500,1066678950,45800,45800,45800,45800,4
|
|
20240716,144400,1066495750,45800,45800,45800,45800,2
|
|
20240716,144300,1066404150,45800,45750,45800,45750,5
|
|
20240716,144200,1066175200,45800,45800,45800,45800,38
|
|
20240716,144100,1064434800,45800,45800,45800,45800,4
|
|
20240716,144000,1064251600,45800,45800,45800,45800,12
|
|
20240716,143900,1063702000,45800,45800,45800,45750,9
|
|
20240716,143800,1063289850,45800,45800,45800,45800,8
|
|
20240716,143700,1062923450,45800,45800,45800,45800,6
|
|
20240716,143600,1062648650,45800,45750,45800,45750,17
|
|
20240716,143500,1061870100,45800,45800,45800,45800,24
|
|
20240716,143400,1060770900,45800,45750,45800,45750,12
|
|
20240716,143300,1060221650,45800,45800,45800,45750,10
|
|
20240716,143200,1059763700,45800,45800,45800,45750,13
|
|
20240716,143100,1059168350,45800,45800,45800,45800,3
|
|
20240716,143000,1059030950,45800,45800,45800,45800,3
|
|
20240716,142900,1058893550,45800,45750,45800,45750,56
|
|
20240716,142800,1056329850,45750,45800,45800,45750,38
|
|
20240716,142700,1054591000,45750,45800,45800,45750,8
|
|
20240716,142600,1054224750,45800,45800,45800,45800,5
|
|
20240716,142500,1053995750,45800,45800,45800,45750,9
|
|
20240716,142400,1053583900,45800,45750,45800,45750,5
|
|
20240716,142300,1053354950,45800,45800,45800,45800,18
|
|
20240716,142200,1052530550,45800,45750,45800,45750,3
|
|
20240716,142100,1052393200,45800,45800,45800,45800,3
|
|
20240716,142000,1052255800,45800,45800,45800,45800,19
|
|
20240716,141900,1051385600,45800,45750,45800,45750,7
|
|
20240716,141800,1051065250,45750,45750,45800,45750,14
|
|
20240716,141700,1050424600,45800,45800,45800,45800,0
|
|
20240716,141600,1050424600,45800,45800,45800,45800,14
|
|
20240716,141500,1049783400,45750,45800,45800,45750,9
|
|
20240716,141400,1049371400,45750,45750,45750,45750,1
|
|
20240716,141300,1049325650,45800,45800,45800,45800,2
|
|
20240716,141200,1049234050,45800,45800,45800,45800,407
|
|
20240716,141100,1030593450,45800,45800,45800,45800,7
|
|
20240716,141000,1030272850,45850,45850,45850,45850,1
|
|
20240716,140900,1030227000,45800,45800,45800,45800,0
|
|
20240716,140800,1030227000,45800,45750,45800,45750,61
|
|
20240716,140700,1027433400,45750,45750,45750,45750,9
|
|
20240716,140600,1027021650,45800,45750,45800,45750,214
|
|
20240716,140500,1017221100,45750,45750,45750,45750,9
|
|
20240716,140400,1016809350,45750,45750,45750,45750,3
|
|
20240716,140300,1016672100,45750,45750,45750,45750,18
|
|
20240716,140200,1015848600,45750,45750,45750,45750,10
|
|
20240716,140100,1015391100,45750,45750,45750,45750,11
|
|
20240716,140000,1014887850,45750,45800,45800,45750,14
|
|
20240716,135900,1014247300,45800,45750,45800,45750,73
|
|
20240716,135800,1010904950,45750,45750,45750,45750,11
|
|
20240716,135700,1010401700,45750,45750,45750,45750,1
|
|
20240716,135600,1010355950,45750,45750,45750,45750,8
|
|
20240716,135500,1009989950,45750,45750,45750,45750,10
|
|
20240716,135400,1009532450,45750,45750,45750,45750,24
|
|
20240716,135300,1008434450,45750,45800,45800,45750,198
|
|
20240716,135200,999367100,45800,45800,45800,45800,0
|
|
20240716,135100,999367100,45800,45800,45800,45800,15
|
|
20240716,135000,998680100,45800,45800,45800,45800,1
|
|
20240716,134900,998634300,45800,45800,45800,45800,0
|
|
20240716,134800,998634300,45800,45800,45800,45800,0
|
|
20240716,134700,998634300,45800,45800,45800,45800,23
|
|
20240716,134600,997580900,45800,45800,45800,45800,1
|
|
20240716,134500,997535100,45850,45850,45850,45850,3
|
|
20240716,134400,997397550,45800,45800,45800,45800,0
|
|
20240716,134300,997397550,45800,45800,45800,45800,1
|
|
20240716,134200,997351750,45800,45800,45800,45800,0
|
|
20240716,134100,997351750,45800,45800,45800,45800,70
|
|
20240716,134000,994145750,45800,45800,45800,45800,59
|
|
20240716,133900,991443550,45800,45750,45800,45750,23
|
|
20240716,133800,990390200,45750,45750,45750,45750,0
|
|
20240716,133700,990390200,45750,45750,45750,45750,0
|
|
20240716,133600,990390200,45750,45750,45750,45750,1
|
|
20240716,133500,990344450,45800,45800,45800,45800,0
|
|
20240716,133400,990344450,45800,45800,45800,45800,28
|
|
20240716,133300,989062050,45750,45750,45750,45750,7
|
|
20240716,133200,988741800,45750,45750,45750,45750,67
|
|
20240716,133100,985676550,45700,45700,45700,45700,50
|
|
20240716,133000,983391550,45700,45650,45700,45650,239
|
|
20240716,132900,972471150,45650,45650,45650,45650,1
|
|
20240716,132800,972425500,45700,45700,45700,45700,0
|
|
20240716,132700,972425500,45700,45700,45700,45700,2
|
|
20240716,132600,972334100,45650,45700,45700,45650,62
|
|
20240716,132500,969502300,45700,45650,45700,45650,29
|
|
20240716,132400,968177050,45700,45700,45700,45700,30
|
|
20240716,132300,966806050,45700,45650,45700,45650,136
|
|
20240716,132200,960591550,45650,45650,45650,45650,10
|
|
20240716,132100,960135050,45650,45650,45650,45650,6
|
|
20240716,132000,959861150,45650,45650,45700,45650,20
|
|
20240716,131900,958948100,45650,45650,45650,45650,8
|
|
20240716,131800,958582900,45650,45650,45650,45650,16
|
|
20240716,131700,957852500,45650,45650,45650,45650,5
|
|
20240716,131600,957624250,45650,45650,45650,45650,11
|
|
20240716,131500,957122100,45650,45700,45700,45650,14
|
|
20240716,131400,956482800,45650,45650,45650,45650,16
|
|
20240716,131300,955752400,45650,45650,45650,45650,953
|
|
20240716,131200,912247950,45650,45650,45650,45650,11
|
|
20240716,131100,911745800,45650,45650,45650,45650,2
|
|
20240716,131000,911654500,45650,45700,45700,45650,33
|
|
20240716,130900,910146450,45650,45650,45650,45650,16
|
|
20240716,130800,909416050,45650,45650,45650,45650,492
|
|
20240716,130700,886956250,45650,45650,45650,45650,7
|
|
20240716,130600,886636700,45650,45650,45650,45650,7
|
|
20240716,130500,886317150,45650,45700,45700,45650,9
|
|
20240716,130400,885906150,45650,45650,45650,45650,1
|
|
20240716,130300,885860500,45700,45700,45700,45700,7
|
|
20240716,130200,885540600,45650,45650,45650,45650,7
|
|
20240716,130100,885221050,45700,45700,45700,45700,0
|
|
20240716,130000,885221050,45700,45700,45700,45650,23
|
|
20240716,125900,884170050,45700,45700,45700,45700,0
|
|
20240716,125800,884170050,45700,45700,45700,45700,0
|
|
20240716,125700,884170050,45700,45650,45700,45650,6
|
|
20240716,125600,883895900,45700,45700,45700,45700,2
|
|
20240716,125500,883804500,45700,45650,45700,45650,6
|
|
20240716,125400,883530350,45650,45650,45650,45650,4
|
|
20240716,125300,883347750,45650,45650,45650,45650,1
|
|
20240716,125200,883302100,45650,45650,45650,45650,15
|
|
20240716,125100,882617350,45700,45700,45700,45700,22
|
|
20240716,125000,881611950,45700,45700,45700,45650,83
|
|
20240716,124900,877818900,45700,45700,45700,45700,6
|
|
20240716,124800,877544700,45700,45700,45700,45700,6
|
|
20240716,124700,877270500,45700,45700,45700,45700,27
|
|
20240716,124600,876036600,45650,45650,45700,45650,1080
|
|
20240716,124500,826680750,45700,45700,45700,45700,3
|
|
20240716,124400,826543650,45650,45700,45700,45650,653
|
|
20240716,124300,796725850,45700,45700,45700,45700,1
|
|
20240716,124200,796680150,45700,45700,45700,45700,0
|
|
20240716,124100,796680150,45700,45700,45700,45700,1
|
|
20240716,124000,796634450,45700,45700,45700,45700,1
|
|
20240716,123900,796588750,45700,45700,45700,45700,56
|
|
20240716,123800,794029550,45700,45700,45700,45700,3
|
|
20240716,123700,793892450,45700,45700,45700,45700,3
|
|
20240716,123600,793755350,45700,45650,45700,45650,257
|
|
20240716,123500,782010800,45650,45650,45650,45650,6
|
|
20240716,123400,781736900,45650,45650,45650,45650,19
|
|
20240716,123300,780869550,45700,45700,45700,45700,0
|
|
20240716,123200,780869550,45700,45650,45700,45650,29
|
|
20240716,123100,779544600,45650,45650,45650,45650,11
|
|
20240716,123000,779042450,45650,45700,45700,45650,9
|
|
20240716,122900,778631550,45650,45650,45650,45650,60
|
|
20240716,122800,775892550,45650,45650,45650,45650,9
|
|
20240716,122700,775481700,45650,45700,45700,45650,11
|
|
20240716,122600,774979400,45650,45650,45650,45650,11
|
|
20240716,122500,774477250,45650,45650,45650,45650,9
|
|
20240716,122400,774066400,45650,45650,45650,45650,6
|
|
20240716,122300,773792500,45650,45650,45650,45650,8
|
|
20240716,122200,773427300,45650,45650,45650,45650,369
|
|
20240716,122100,756582450,45650,45650,45650,45650,3
|
|
20240716,122000,756445500,45700,45700,45700,45700,2
|
|
20240716,121900,756354100,45700,45700,45700,45700,22
|
|
20240716,121800,755348700,45700,45700,45700,45650,16
|
|
20240716,121700,754617800,45650,45700,45700,45650,22
|
|
20240716,121600,753612700,45700,45700,45750,45700,8
|
|
20240716,121500,753247000,45700,45700,45750,45700,15
|
|
20240716,121400,752561350,45700,45700,45700,45700,26
|
|
20240716,121300,751373150,45700,45700,45750,45700,16
|
|
20240716,121200,750641850,45700,45700,45700,45700,72
|
|
20240716,121100,747351450,45700,45700,45700,45700,13
|
|
20240716,121000,746757350,45750,45700,45750,45700,9
|
|
20240716,120900,746346000,45700,45700,45700,45700,12
|
|
20240716,120800,745797600,45700,45700,45700,45700,3
|
|
20240716,120700,745660500,45700,45700,45700,45700,1
|
|
20240716,120600,745614800,45750,45750,45750,45750,0
|
|
20240716,120500,745614800,45750,45750,45750,45750,2
|
|
20240716,120400,745523300,45700,45700,45700,45700,9
|
|
20240716,120300,745112000,45700,45700,45700,45700,0
|
|
20240716,120200,745112000,45700,45700,45700,45700,308
|
|
20240716,120100,731036400,45650,45650,45650,45650,0
|
|
20240716,120000,731036400,45650,45650,45700,45650,8
|
|
20240716,115900,730671050,45650,45650,45700,45650,76
|
|
20240716,115800,727198300,45700,45650,45700,45650,94
|
|
20240716,115700,722902800,45650,45650,45650,45650,20
|
|
20240716,115600,721989800,45650,45650,45700,45650,10
|
|
20240716,115500,721533250,45650,45650,45650,45650,16
|
|
20240716,115400,720802850,45650,45650,45650,45650,16
|
|
20240716,115300,720072450,45650,45650,45700,45650,112
|
|
20240716,115200,714954650,45650,45650,45700,45650,34
|
|
20240716,115100,713402200,45650,45650,45650,45650,15
|
|
20240716,115000,712717450,45650,45650,45700,45650,17
|
|
20240716,114900,711941350,45650,45650,45700,45650,21
|
|
20240716,114800,710982250,45650,45700,45700,45650,200
|
|
20240716,114700,701842550,45700,45700,45700,45700,124
|
|
20240716,114600,696175750,45700,45700,45700,45700,17
|
|
20240716,114500,695398850,45700,45700,45750,45700,36
|
|
20240716,114400,693752450,45700,45700,45700,45700,14
|
|
20240716,114300,693112650,45700,45700,45700,45700,13
|
|
20240716,114200,692518550,45700,45700,45750,45700,19
|
|
20240716,114100,691650150,45700,45700,45700,45700,554
|
|
20240716,114000,666332350,45700,45700,45700,45700,19
|
|
20240716,113900,665464050,45700,45700,45700,45700,11
|
|
20240716,113800,664961350,45700,45700,45700,45700,13
|
|
20240716,113700,664367250,45700,45700,45700,45700,12
|
|
20240716,113600,663818850,45700,45700,45750,45700,34
|
|
20240716,113500,662264000,45700,45700,45700,45700,9
|
|
20240716,113400,661852700,45700,45700,45700,45700,17
|
|
20240716,113300,661075800,45700,45700,45700,45700,28
|
|
20240716,113200,659796200,45700,45700,45700,45700,17
|
|
20240716,113100,659019300,45700,45700,45700,45700,8
|
|
20240716,113000,658653700,45700,45700,45750,45700,19
|
|
20240716,112900,657785300,45700,45700,45700,45700,0
|
|
20240716,112800,657785300,45700,45700,45700,45700,9
|
|
20240716,112700,657374000,45750,45750,45750,45700,105
|
|
20240716,112600,652570300,45700,45700,45700,45700,21
|
|
20240716,112500,651610600,45700,45700,45750,45700,63
|
|
20240716,112400,648731450,45700,45700,45700,45700,8
|
|
20240716,112300,648365850,45700,45750,45750,45700,15
|
|
20240716,112200,647680300,45700,45700,45700,45700,16
|
|
20240716,112100,646949100,45700,45700,45750,45700,23
|
|
20240716,112000,645897750,45700,45700,45700,45700,23
|
|
20240716,111900,644846650,45700,45700,45750,45700,113
|
|
20240716,111800,639682500,45700,45700,45700,45700,18
|
|
20240716,111700,638859900,45700,45700,45700,45700,54
|
|
20240716,111600,636392100,45700,45700,45700,45700,23
|
|
20240716,111500,635341000,45700,45700,45750,45700,9
|
|
20240716,111400,634929550,45700,45700,45750,45700,6
|
|
20240716,111300,634655300,45750,45750,45750,45750,0
|
|
20240716,111200,634655300,45750,45750,45750,45700,110
|
|
20240716,111100,629623300,45700,45700,45700,45700,13
|
|
20240716,111000,629029200,45700,45750,45750,45700,200
|
|
20240716,110900,619881050,45750,45750,45750,45750,167
|
|
20240716,110800,612240800,45750,45750,45750,45750,15
|
|
20240716,110700,611554550,45750,45750,45750,45750,152
|
|
20240716,110600,604600550,45750,45750,45750,45750,143
|
|
20240716,110500,598058300,45750,45750,45750,45750,17
|
|
20240716,110400,597280550,45750,45800,45800,45750,1063
|
|
20240716,110300,548595900,45800,45800,45850,45800,10
|
|
20240716,110200,548137650,45800,45800,45800,45800,21
|
|
20240716,110100,547175850,45850,45800,45850,45800,17
|
|
20240716,110000,546397200,45800,45850,45850,45800,23
|
|
20240716,105900,545343450,45800,45800,45800,45800,37
|
|
20240716,105800,543648850,45800,45800,45800,45800,25
|
|
20240716,105700,542503850,45850,45800,45850,45800,6
|
|
20240716,105600,542228950,45850,45800,45850,45800,27
|
|
20240716,105500,540992200,45850,45800,45850,45800,30
|
|
20240716,105400,539617050,45800,45800,45800,45800,51
|
|
20240716,105300,537281250,45800,45800,45850,45800,20
|
|
20240716,105200,536365050,45800,45800,45850,45800,5
|
|
20240716,105100,536136000,45800,45800,45850,45800,29
|
|
20240716,105000,534807550,45800,45800,45800,45800,12
|
|
20240716,104900,534257950,45800,45850,45850,45800,34
|
|
20240716,104800,532700250,45800,45800,45800,45800,156
|
|
20240716,104700,525555450,45800,45850,45850,45800,6
|
|
20240716,104600,525280550,45800,45800,45850,45800,35
|
|
20240716,104500,523677450,45800,45850,45850,45800,30
|
|
20240716,104400,522302150,45800,45800,45800,45800,80
|
|
20240716,104300,518638150,45800,45800,45800,45800,238
|
|
20240716,104200,507737750,45850,45800,45850,45800,12
|
|
20240716,104100,507188100,45850,45800,45850,45800,14
|
|
20240716,104000,506546800,45850,45850,45900,45850,100
|
|
20240716,103900,501961700,45850,45850,45850,45850,3
|
|
20240716,103800,501824150,45850,45850,45900,45850,18
|
|
20240716,103700,500998750,45900,45850,45900,45850,259
|
|
20240716,103600,489111100,45850,45800,45850,45800,29
|
|
20240716,103500,487781700,45800,45850,45850,45800,616
|
|
20240716,103400,459538450,45850,45850,45900,45850,142
|
|
20240716,103300,453027600,45850,45900,45900,45850,9
|
|
20240716,103200,452614900,45850,45900,45900,45850,9
|
|
20240716,103100,452202200,45850,45850,45850,45850,9
|
|
20240716,103000,451789550,45900,45900,45900,45850,12
|
|
20240716,102900,451239200,45850,45900,45900,45850,13
|
|
20240716,102800,450642900,45850,45850,45850,45850,60
|
|
20240716,102700,447891900,45900,45900,45900,45850,12
|
|
20240716,102600,447341500,45850,45850,45850,45850,9
|
|
20240716,102500,446928850,45900,45850,45900,45850,9
|
|
20240716,102400,446516150,45900,45850,45900,45850,11
|
|
20240716,102300,446011750,45900,45850,45900,45850,11
|
|
20240716,102200,445507300,45850,45850,45850,45850,0
|
|
20240716,102100,445507300,45850,45900,45900,45850,40
|
|
20240716,102000,443673250,45850,45900,45900,45850,33
|
|
20240716,101900,442160100,45900,45850,45900,45850,16
|
|
20240716,101800,441426350,45850,45850,45850,45850,35
|
|
20240716,101700,439821600,45900,45850,45900,45850,12
|
|
20240716,101600,439271350,45850,45850,45850,45850,6
|
|
20240716,101500,438996250,45900,45850,45900,45850,202
|
|
20240716,101400,429734300,45850,45900,45900,45850,129
|
|
20240716,101300,423819600,45900,45900,45900,45900,3
|
|
20240716,101200,423681900,45900,45900,45900,45900,8
|
|
20240716,101100,423314700,45850,45850,45850,45850,20
|
|
20240716,101000,422397700,45850,45800,45850,45800,224
|
|
20240716,100900,412137400,45850,45850,45850,45850,56
|
|
20240716,100800,409569800,45850,45850,45850,45850,619
|
|
20240716,100700,381188650,45800,45850,45850,45800,17
|
|
20240716,100600,380409800,45850,45800,45850,45800,41
|
|
20240716,100500,378531000,45850,45800,45850,45800,177
|
|
20240716,100400,370421750,45800,45850,45850,45800,362
|
|
20240716,100300,353826900,45850,45900,45950,45850,509
|
|
20240716,100200,330465150,45900,45950,45950,45900,57
|
|
20240716,100100,327848500,46000,46000,46000,45950,1423
|
|
20240716,100000,262405050,46000,46050,46050,46000,229
|
|
20240716,095900,251870950,46000,46000,46000,46000,6
|
|
20240716,095800,251594950,46000,46000,46000,46000,84
|
|
20240716,095700,247730950,46000,46050,46050,46000,1065
|
|
20240716,095600,198689100,46050,46150,46150,46050,381
|
|
20240716,095500,181119950,46150,46150,46150,46150,57
|
|
20240716,095400,178489400,46150,46150,46150,46150,1
|
|
20240716,095300,178443250,46100,46100,46100,46100,2
|
|
20240716,095200,178351050,46150,46150,46150,46150,12
|
|
20240716,095100,177797250,46150,46150,46150,46100,14
|
|
20240716,095000,177151450,46100,46100,46100,46100,142
|
|
20240716,094900,170605250,46100,46150,46150,46100,64
|
|
20240716,094800,167654250,46200,46200,46200,46200,0
|
|
20240716,094700,167654250,46200,46200,46200,46200,0
|
|
20240716,094600,167654250,46200,46200,46200,46200,1
|
|
20240716,094500,167608050,46200,46200,46200,46200,2
|
|
20240716,094400,167515650,46200,46100,46200,46100,8
|
|
20240716,094300,167146550,46100,46100,46100,46100,102
|
|
20240716,094200,162444350,46200,46200,46200,46200,31
|
|
20240716,094100,161012150,46100,46100,46100,46100,80
|
|
20240716,094000,157324150,46100,46100,46100,46100,249
|
|
20240716,093900,145845250,46100,46100,46200,46100,245
|
|
20240716,093800,134550650,46200,46100,46200,46100,23
|
|
20240716,093700,133490050,46200,46100,46200,46100,81
|
|
20240716,093600,129751700,46150,46150,46150,46150,3
|
|
20240716,093500,129613250,46100,46100,46100,46100,58
|
|
20240716,093400,126939450,46150,46150,46150,46150,114
|
|
20240716,093300,121678350,46100,46100,46100,46100,0
|
|
20240716,093200,121678350,46100,46100,46100,46100,125
|
|
20240716,093100,115915850,46150,46150,46150,46150,0
|
|
20240716,093000,115915850,46150,46150,46150,46100,119
|
|
20240716,092900,110429350,46100,46100,46100,46100,8
|
|
20240716,092800,110060550,46100,46150,46150,46100,37
|
|
20240716,092700,108354350,46050,46100,46100,46050,30
|
|
20240716,092600,106971400,46150,46150,46150,46150,0
|
|
20240716,092500,106971400,46150,46150,46150,46150,23
|
|
20240716,092400,105909950,46100,46100,46100,46100,73
|
|
20240716,092300,102544650,46150,46100,46150,46100,111
|
|
20240716,092200,97427500,46100,46100,46100,46100,27
|
|
20240716,092100,96182800,46100,46150,46150,46100,132
|
|
20240716,092000,90096800,46150,46150,46150,46150,62
|
|
20240716,091900,87235500,46150,46100,46150,46100,383
|
|
20240716,091800,69569050,46150,46150,46150,46150,23
|
|
20240716,091700,68507600,46150,46150,46150,46150,2
|
|
20240716,091600,68415300,46150,46150,46150,46150,133
|
|
20240716,091500,62277350,46200,46200,46200,46200,6
|
|
20240716,091400,62000150,46200,46200,46200,46200,17
|
|
20240716,091300,61214750,46200,46200,46200,46150,176
|
|
20240716,091200,53092100,46150,46150,46150,46150,1
|
|
20240716,091100,53045950,46200,46200,46200,46150,6
|
|
20240716,091000,52768850,46200,46100,46200,46100,133
|
|
20240716,090900,46625250,46150,46200,46200,46150,10
|
|
20240716,090800,46163550,46200,46250,46250,46200,16
|
|
20240716,090700,45423600,46250,46250,46250,46250,2
|
|
20240716,090600,45331100,46250,46400,46400,46250,4
|
|
20240716,090500,45145850,46250,46250,46250,46250,2
|
|
20240716,090400,45053350,46250,46450,46450,46250,51
|
|
20240716,090300,42684600,46450,46450,46500,46150,188
|
|
20240716,090200,33951300,46300,46050,46300,46050,22
|
|
20240716,090100,32933100,46250,46150,46250,46000,222
|
|
20240716,090000,22699950,46150,46250,46250,46150,491
|