584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184100,2269876400,46900,46900,46900,46900,2569
|
|
20240722,184000,2269876400,46900,46900,46900,46900,0
|
|
20240722,183900,2269876400,46900,46900,46900,46900,0
|
|
20240722,183800,2269876400,46900,46900,46900,46900,0
|
|
20240722,183700,2269876400,46900,46900,46900,46900,0
|
|
20240722,183600,2269876400,46900,46900,46900,46900,0
|
|
20240722,183500,2269876400,46900,46900,46900,46900,0
|
|
20240722,183400,2269876400,46900,46900,46900,46900,0
|
|
20240722,183300,2269876400,46900,46900,46900,46900,0
|
|
20240722,183200,2269876400,46900,46900,46900,46900,0
|
|
20240722,183100,2269876400,46900,46900,46900,46900,0
|
|
20240722,183000,2269876400,46900,46900,46900,46900,0
|
|
20240722,182900,2269876400,46900,46900,46900,46900,0
|
|
20240722,182800,2269876400,46900,46900,46900,46900,0
|
|
20240722,182700,2269876400,46900,46900,46900,46900,0
|
|
20240722,182600,2269876400,46900,46900,46900,46900,0
|
|
20240722,182500,2269876400,46900,46900,46900,46900,0
|
|
20240722,182400,2269876400,46900,46900,46900,46900,0
|
|
20240722,182300,2269876400,46900,46900,46900,46900,0
|
|
20240722,182200,2269876400,46900,46900,46900,46900,0
|
|
20240722,182100,2269876400,46900,46900,46900,46900,0
|
|
20240722,182000,2269876400,46900,46900,46900,46900,0
|
|
20240722,181900,2269876400,46900,46900,46900,46900,0
|
|
20240722,181800,2269876400,46900,46900,46900,46900,0
|
|
20240722,181700,2269876400,46900,46900,46900,46900,0
|
|
20240722,181600,2269876400,46900,46900,46900,46900,0
|
|
20240722,181500,2269876400,46900,46900,46900,46900,0
|
|
20240722,181400,2269876400,46900,46900,46900,46900,0
|
|
20240722,181300,2269876400,46900,46900,46900,46900,0
|
|
20240722,181200,2269876400,46900,46900,46900,46900,0
|
|
20240722,181100,2269876400,46900,46900,46900,46900,2569
|
|
20240722,181000,2269876400,46900,46900,46900,46900,0
|
|
20240722,180900,2269876400,46900,46900,46900,46900,0
|
|
20240722,180800,2269876400,46900,46900,46900,46900,0
|
|
20240722,180700,2269876400,46900,46900,46900,46900,0
|
|
20240722,180600,2269876400,46900,46900,46900,46900,0
|
|
20240722,180500,2269876400,46900,46900,46900,46900,0
|
|
20240722,180400,2269876400,46900,46900,46900,46900,0
|
|
20240722,180300,2269876400,46900,46900,46900,46900,0
|
|
20240722,180200,2269876400,46900,46900,46900,46900,0
|
|
20240722,180100,2269876400,46900,46900,46900,46900,0
|
|
20240722,180000,2269876400,46900,46900,46900,46900,0
|
|
20240722,175900,2269876400,46900,46900,46900,46900,0
|
|
20240722,175800,2269876400,46900,46900,46900,46900,0
|
|
20240722,175700,2269876400,46900,46900,46900,46900,0
|
|
20240722,175600,2269876400,46900,46900,46900,46900,0
|
|
20240722,175500,2269876400,46900,46900,46900,46900,0
|
|
20240722,175400,2269876400,46900,46900,46900,46900,0
|
|
20240722,175300,2269876400,46900,46900,46900,46900,0
|
|
20240722,175200,2269876400,46900,46900,46900,46900,0
|
|
20240722,175100,2269876400,46900,46900,46900,46900,0
|
|
20240722,175000,2269876400,46900,46900,46900,46900,0
|
|
20240722,174900,2269876400,46900,46900,46900,46900,0
|
|
20240722,174800,2269876400,46900,46900,46900,46900,0
|
|
20240722,174700,2269876400,46900,46900,46900,46900,0
|
|
20240722,174600,2269876400,46900,46900,46900,46900,0
|
|
20240722,174500,2269876400,46900,46900,46900,46900,0
|
|
20240722,174400,2269876400,46900,46900,46900,46900,0
|
|
20240722,174300,2269876400,46900,46900,46900,46900,0
|
|
20240722,174200,2269876400,46900,46900,46900,46900,0
|
|
20240722,174100,2269876400,46900,46900,46900,46900,2569
|
|
20240722,174000,2269876400,46900,46900,46900,46900,0
|
|
20240722,173900,2269876400,46900,46900,46900,46900,0
|
|
20240722,173800,2269876400,46900,46900,46900,46900,0
|
|
20240722,173700,2269876400,46900,46900,46900,46900,0
|
|
20240722,173600,2269876400,46900,46900,46900,46900,0
|
|
20240722,173500,2269876400,46900,46900,46900,46900,0
|
|
20240722,173400,2269876400,46900,46900,46900,46900,0
|
|
20240722,173300,2269876400,46900,46900,46900,46900,0
|
|
20240722,173200,2269876400,46900,46900,46900,46900,0
|
|
20240722,173100,2269876400,46900,46900,46900,46900,0
|
|
20240722,173000,2269876400,46900,46900,46900,46900,0
|
|
20240722,172900,2269876400,46900,46900,46900,46900,0
|
|
20240722,172800,2269876400,46900,46900,46900,46900,0
|
|
20240722,172700,2269876400,46900,46900,46900,46900,0
|
|
20240722,172600,2269876400,46900,46900,46900,46900,0
|
|
20240722,172500,2269876400,46900,46900,46900,46900,0
|
|
20240722,172400,2269876400,46900,46900,46900,46900,0
|
|
20240722,172300,2269876400,46900,46900,46900,46900,0
|
|
20240722,172200,2269876400,46900,46900,46900,46900,0
|
|
20240722,172100,2269876400,46900,46900,46900,46900,0
|
|
20240722,172000,2269876400,46900,46900,46900,46900,0
|
|
20240722,171900,2269876400,46900,46900,46900,46900,0
|
|
20240722,171800,2269876400,46900,46900,46900,46900,0
|
|
20240722,171700,2269876400,46900,46900,46900,46900,0
|
|
20240722,171600,2269876400,46900,46900,46900,46900,0
|
|
20240722,171500,2269876400,46900,46900,46900,46900,0
|
|
20240722,171400,2269876400,46900,46900,46900,46900,0
|
|
20240722,171300,2269876400,46900,46900,46900,46900,0
|
|
20240722,171200,2269876400,46900,46900,46900,46900,0
|
|
20240722,171100,2269876400,46900,46900,46900,46900,2569
|
|
20240722,171000,2269876400,46900,46900,46900,46900,0
|
|
20240722,170900,2269876400,46900,46900,46900,46900,0
|
|
20240722,170800,2269876400,46900,46900,46900,46900,0
|
|
20240722,170700,2269876400,46900,46900,46900,46900,0
|
|
20240722,170600,2269876400,46900,46900,46900,46900,0
|
|
20240722,170500,2269876400,46900,46900,46900,46900,0
|
|
20240722,170400,2269876400,46900,46900,46900,46900,0
|
|
20240722,170300,2269876400,46900,46900,46900,46900,0
|
|
20240722,170200,2269876400,46900,46900,46900,46900,0
|
|
20240722,170100,2269876400,46900,46900,46900,46900,0
|
|
20240722,170000,2269876400,46900,46900,46900,46900,0
|
|
20240722,165900,2269876400,46900,46900,46900,46900,0
|
|
20240722,165800,2269876400,46900,46900,46900,46900,0
|
|
20240722,165700,2269876400,46900,46900,46900,46900,0
|
|
20240722,165600,2269876400,46900,46900,46900,46900,0
|
|
20240722,165500,2269876400,46900,46900,46900,46900,0
|
|
20240722,165400,2269876400,46900,46900,46900,46900,0
|
|
20240722,165300,2269876400,46900,46900,46900,46900,0
|
|
20240722,165200,2269876400,46900,46900,46900,46900,0
|
|
20240722,165100,2269876400,46900,46900,46900,46900,0
|
|
20240722,165000,2269876400,46900,46900,46900,46900,0
|
|
20240722,164900,2269876400,46900,46900,46900,46900,0
|
|
20240722,164800,2269876400,46900,46900,46900,46900,0
|
|
20240722,164700,2269876400,46900,46900,46900,46900,0
|
|
20240722,164600,2269876400,46900,46900,46900,46900,0
|
|
20240722,164500,2269876400,46900,46900,46900,46900,0
|
|
20240722,164400,2269876400,46900,46900,46900,46900,0
|
|
20240722,164300,2269876400,46900,46900,46900,46900,0
|
|
20240722,164200,2269876400,46900,46900,46900,46900,0
|
|
20240722,164100,2269876400,46900,46900,46900,46900,2569
|
|
20240722,164000,2269876400,46900,46900,46900,46900,0
|
|
20240722,163900,2269876400,46900,46900,46900,46900,0
|
|
20240722,163800,2269876400,46900,46900,46900,46900,0
|
|
20240722,163700,2269876400,46900,46900,46900,46900,0
|
|
20240722,163600,2269876400,46900,46900,46900,46900,0
|
|
20240722,163500,2269876400,46900,46900,46900,46900,0
|
|
20240722,163400,2269876400,46900,46900,46900,46900,0
|
|
20240722,163300,2269876400,46900,46900,46900,46900,0
|
|
20240722,163200,2269876400,46900,46900,46900,46900,0
|
|
20240722,163100,2269876400,46900,46900,46900,46900,0
|
|
20240722,163000,2269876400,46900,46900,46900,46900,0
|
|
20240722,162900,2269876400,46900,46900,46900,46900,0
|
|
20240722,162800,2269876400,46900,46900,46900,46900,0
|
|
20240722,162700,2269876400,46900,46900,46900,46900,0
|
|
20240722,162600,2269876400,46900,46900,46900,46900,0
|
|
20240722,162500,2269876400,46900,46900,46900,46900,0
|
|
20240722,162400,2269876400,46900,46900,46900,46900,0
|
|
20240722,162300,2269876400,46900,46900,46900,46900,0
|
|
20240722,162200,2269876400,46900,46900,46900,46900,0
|
|
20240722,162100,2269876400,46900,46900,46900,46900,0
|
|
20240722,162000,2269876400,46900,46900,46900,46900,0
|
|
20240722,161900,2269876400,46900,46900,46900,46900,0
|
|
20240722,161800,2269876400,46900,46900,46900,46900,0
|
|
20240722,161700,2269876400,46900,46900,46900,46900,0
|
|
20240722,161600,2269876400,46900,46900,46900,46900,0
|
|
20240722,161500,2269876400,46900,46900,46900,46900,0
|
|
20240722,161400,2269876400,46900,46900,46900,46900,0
|
|
20240722,161300,2269876400,46900,46900,46900,46900,0
|
|
20240722,161200,2269876400,46900,46900,46900,46900,0
|
|
20240722,161100,2269876400,46900,46900,46900,46900,2569
|
|
20240722,161000,2269876400,46900,46900,46900,46900,0
|
|
20240722,160900,2269876400,46900,46900,46900,46900,0
|
|
20240722,160800,2269876400,46900,46900,46900,46900,0
|
|
20240722,160700,2269876400,46900,46900,46900,46900,0
|
|
20240722,160600,2269876400,46900,46900,46900,46900,0
|
|
20240722,160500,2269876400,46900,46900,46900,46900,0
|
|
20240722,160400,2269876400,46900,46900,46900,46900,0
|
|
20240722,160300,2269876400,46900,46900,46900,46900,0
|
|
20240722,160200,2269876400,46900,46900,46900,46900,0
|
|
20240722,160100,2269876400,46900,46900,46900,46900,0
|
|
20240722,160000,2269876400,46900,46900,46900,46900,0
|
|
20240722,155900,2269876400,46900,46900,46900,46900,0
|
|
20240722,155800,2269876400,46900,46900,46900,46900,0
|
|
20240722,155700,2269876400,46900,46900,46900,46900,0
|
|
20240722,155600,2269876400,46900,46900,46900,46900,0
|
|
20240722,155500,2269876400,46900,46900,46900,46900,0
|
|
20240722,155400,2269876400,46900,46900,46900,46900,0
|
|
20240722,155300,2269876400,46900,46900,46900,46900,0
|
|
20240722,155200,2269876400,46900,46900,46900,46900,0
|
|
20240722,155100,2269876400,46900,46900,46900,46900,0
|
|
20240722,155000,2269876400,46900,46900,46900,46900,0
|
|
20240722,154900,2269876400,46900,46900,46900,46900,0
|
|
20240722,154800,2269876400,46900,46900,46900,46900,0
|
|
20240722,154700,2269876400,46900,46900,46900,46900,0
|
|
20240722,154600,2269876400,46900,46900,46900,46900,0
|
|
20240722,154500,2269876400,46900,46900,46900,46900,0
|
|
20240722,154400,2269876400,46900,46900,46900,46900,0
|
|
20240722,154300,2269876400,46900,46900,46900,46900,0
|
|
20240722,154200,2269876400,46900,46900,46900,46900,0
|
|
20240722,154100,2269876400,46900,46900,46900,46900,2569
|
|
20240722,154000,2269876400,46900,46900,46900,46900,0
|
|
20240722,153900,2269876400,46900,46900,46900,46900,0
|
|
20240722,153800,2269876400,46900,46900,46900,46900,0
|
|
20240722,153700,2269876400,46900,46900,46900,46900,0
|
|
20240722,153600,2269876400,46900,46900,46900,46900,0
|
|
20240722,153500,2269876400,46900,46900,46900,46900,0
|
|
20240722,153400,2269876400,46900,46900,46900,46900,0
|
|
20240722,153300,2269876400,46900,46900,46900,46900,0
|
|
20240722,153200,2269876400,46900,46900,46900,46900,0
|
|
20240722,153100,2269876400,46900,46900,46900,46900,0
|
|
20240722,153000,2269876400,46900,46900,46900,46900,2569
|
|
20240722,152900,2149390300,47150,47150,47150,47150,0
|
|
20240722,152800,2149390300,47150,47150,47150,47150,0
|
|
20240722,152700,2149390300,47150,47150,47150,47150,0
|
|
20240722,152600,2149390300,47150,47150,47150,47150,0
|
|
20240722,152500,2149390300,47150,47150,47150,47150,0
|
|
20240722,152400,2149390300,47150,47150,47150,47150,0
|
|
20240722,152300,2149390300,47150,47150,47150,47150,0
|
|
20240722,152200,2149390300,47150,47150,47150,47150,0
|
|
20240722,152100,2149390300,47150,47150,47150,47150,0
|
|
20240722,152000,2149390300,47150,47150,47150,47150,0
|
|
20240722,151900,2149390300,47150,47050,47200,47050,83
|
|
20240722,151800,2145477800,47050,47100,47150,47050,128
|
|
20240722,151700,2139446700,47100,47200,47200,47100,704
|
|
20240722,151600,2106284300,47200,47150,47200,47100,281
|
|
20240722,151500,2093028900,47100,47100,47150,47100,31
|
|
20240722,151400,2091567550,47100,47150,47200,47100,155
|
|
20240722,151300,2084258100,47150,47100,47200,47100,157
|
|
20240722,151200,2076854800,47100,47150,47150,47100,263
|
|
20240722,151100,2064457450,47150,47100,47150,47050,53
|
|
20240722,151000,2061959900,47100,47050,47150,47050,78
|
|
20240722,150900,2058285450,47050,47050,47150,47000,162
|
|
20240722,150800,2050656000,47050,47050,47050,47050,139
|
|
20240722,150700,2044116050,47100,47050,47150,47050,97
|
|
20240722,150600,2039545600,47050,47050,47150,47050,169
|
|
20240722,150500,2031588250,47050,47150,47150,47050,290
|
|
20240722,150400,2017929350,47150,47150,47150,47150,58
|
|
20240722,150300,2015194650,47050,47150,47150,47050,397
|
|
20240722,150200,1996494350,47150,47150,47150,47100,74
|
|
20240722,150100,1993005450,47150,47150,47150,47100,103
|
|
20240722,150000,1988150300,47150,47150,47150,47050,261
|
|
20240722,145900,1975854650,47100,47050,47100,47050,538
|
|
20240722,145800,1950527250,47050,47000,47050,47000,176
|
|
20240722,145700,1942249400,47050,46950,47050,46950,67
|
|
20240722,145600,1939097650,46950,47000,47050,46950,124
|
|
20240722,145500,1933269050,47050,46950,47050,46950,105
|
|
20240722,145400,1928329700,47000,47000,47050,47000,553
|
|
20240722,145300,1902336100,47050,47050,47050,47050,93
|
|
20240722,145200,1897960450,47050,47050,47050,47000,81
|
|
20240722,145100,1894149600,47050,46950,47050,46950,80
|
|
20240722,145000,1890385900,47000,47050,47050,46950,267
|
|
20240722,144900,1877836300,47000,47050,47050,47000,34
|
|
20240722,144800,1876237250,47000,47050,47050,47000,183
|
|
20240722,144700,1867630750,47000,47050,47050,46950,125
|
|
20240722,144600,1861754850,47000,46950,47000,46950,245
|
|
20240722,144500,1850241200,46900,46900,47000,46900,220
|
|
20240722,144400,1839911900,46900,46900,46950,46850,75
|
|
20240722,144300,1836393400,46850,46950,47000,46850,122
|
|
20240722,144200,1830666300,46900,47000,47000,46850,166
|
|
20240722,144100,1822871900,47000,46950,47000,46950,109
|
|
20240722,144000,1817750400,46950,46900,46950,46900,114
|
|
20240722,143900,1812402600,46900,46900,47000,46900,170
|
|
20240722,143800,1804424400,47000,46900,47000,46900,77
|
|
20240722,143700,1800808450,47000,47000,47000,46900,176
|
|
20240722,143600,1792540700,46950,46950,47000,46900,175
|
|
20240722,143500,1784320900,46950,46900,46950,46900,35
|
|
20240722,143400,1782678800,46950,46850,46950,46850,175
|
|
20240722,143300,1774463050,46900,46900,46950,46850,192
|
|
20240722,143200,1765459100,46850,46900,46900,46850,61
|
|
20240722,143100,1762598350,46850,46850,46850,46800,105
|
|
20240722,143000,1757679450,46850,46900,46900,46850,153
|
|
20240722,142900,1750508900,46850,46850,46900,46850,92
|
|
20240722,142800,1746194500,46850,46900,46900,46850,41
|
|
20240722,142700,1744271850,46900,46900,47000,46900,139
|
|
20240722,142600,1737751150,46950,46900,46950,46850,169
|
|
20240722,142500,1729823600,46950,46900,46950,46850,107
|
|
20240722,142400,1724804450,46900,46900,46900,46850,277
|
|
20240722,142300,1711821550,46900,46900,46900,46850,92
|
|
20240722,142200,1707506800,46950,46900,46950,46900,90
|
|
20240722,142100,1703284650,46900,46950,47000,46900,125
|
|
20240722,142000,1697417150,46900,47000,47000,46900,165
|
|
20240722,141900,1689668900,47000,47000,47000,46900,83
|
|
20240722,141800,1685768000,46950,46950,46950,46950,75
|
|
20240722,141700,1682246750,46900,46950,47000,46900,228
|
|
20240722,141600,1671537850,47000,47050,47050,46950,207
|
|
20240722,141500,1661814950,47050,47000,47050,46900,132
|
|
20240722,141400,1655607100,47000,46900,47000,46850,141
|
|
20240722,141300,1648987500,46900,46950,46950,46900,129
|
|
20240722,141200,1642932650,46950,47000,47050,46900,145
|
|
20240722,141100,1636114650,47000,47000,47000,46950,127
|
|
20240722,141000,1630147200,47000,47050,47050,46950,66
|
|
20240722,140900,1627043350,47050,47050,47050,46900,129
|
|
20240722,140800,1620980450,47050,46950,47050,46950,94
|
|
20240722,140700,1616564300,46950,47050,47050,46950,71
|
|
20240722,140600,1613226100,46900,47100,47100,46900,180
|
|
20240722,140500,1604757550,47100,47050,47100,47000,90
|
|
20240722,140400,1600521800,47050,47050,47100,47050,169
|
|
20240722,140300,1592569500,47000,47050,47050,47000,68
|
|
20240722,140200,1589370450,47050,46950,47050,46950,141
|
|
20240722,140100,1582739800,46950,47000,47050,46950,197
|
|
20240722,140000,1573481200,46950,46900,46950,46900,72
|
|
20240722,135900,1570101000,47000,46950,47000,46900,49
|
|
20240722,135800,1567799400,47000,46900,47000,46850,137
|
|
20240722,135700,1561368250,46900,46900,46900,46850,166
|
|
20240722,135600,1553588800,46900,46850,46900,46850,82
|
|
20240722,135500,1549743850,46950,46900,46950,46900,103
|
|
20240722,135400,1544911700,46850,46950,47000,46850,90
|
|
20240722,135300,1540685800,46950,46850,46950,46800,232
|
|
20240722,135200,1529810550,46900,47050,47050,46900,227
|
|
20240722,135100,1519159800,46950,47050,47100,46950,88
|
|
20240722,135000,1515019900,47050,47100,47100,47000,213
|
|
20240722,134900,1505000900,47100,47050,47100,47050,24
|
|
20240722,134800,1503870900,47000,47100,47150,47000,190
|
|
20240722,134700,1494929900,47100,47000,47100,46900,226
|
|
20240722,134600,1484293000,47100,47050,47100,46950,346
|
|
20240722,134500,1468007050,47050,46800,47050,46800,327
|
|
20240722,134400,1452634850,46800,46800,47000,46800,246
|
|
20240722,134300,1441105250,46800,46700,46800,46650,167
|
|
20240722,134200,1433303500,46650,46550,46650,46550,313
|
|
20240722,134100,1418719400,46550,46500,46550,46500,215
|
|
20240722,134000,1408713050,46550,46450,46550,46450,301
|
|
20240722,133900,1394720350,46450,46450,46450,46400,97
|
|
20240722,133800,1390218900,46400,46400,46450,46400,55
|
|
20240722,133700,1387666650,46400,46450,46450,46400,13
|
|
20240722,133600,1387063200,46450,46500,46500,46450,32
|
|
20240722,133500,1385576500,46450,46450,46500,46450,64
|
|
20240722,133400,1382600800,46500,46400,46500,46400,39
|
|
20240722,133300,1380788700,46400,46400,46400,46350,100
|
|
20240722,133200,1376148850,46350,46300,46350,46300,94
|
|
20240722,133100,1371793700,46300,46300,46300,46300,16
|
|
20240722,133000,1371052900,46300,46250,46300,46250,68
|
|
20240722,132900,1367904850,46250,46300,46300,46250,29
|
|
20240722,132800,1366562250,46300,46300,46300,46250,8
|
|
20240722,132700,1366192000,46300,46300,46300,46300,41
|
|
20240722,132600,1364293700,46300,46250,46300,46200,117
|
|
20240722,132500,1358881500,46250,46250,46250,46250,233
|
|
20240722,132400,1348105250,46200,46200,46250,46200,64
|
|
20240722,132300,1345147350,46250,46200,46250,46200,201
|
|
20240722,132200,1335860950,46200,46250,46300,46200,325
|
|
20240722,132100,1320829650,46300,46250,46300,46250,8
|
|
20240722,132000,1320459350,46250,46300,46300,46250,21
|
|
20240722,131900,1319487250,46300,46300,46300,46250,20
|
|
20240722,131800,1318561500,46250,46300,46300,46250,24
|
|
20240722,131700,1317451450,46300,46250,46300,46250,30
|
|
20240722,131600,1316062600,46300,46300,46300,46250,198
|
|
20240722,131500,1306904750,46250,46250,46300,46250,115
|
|
20240722,131400,1301585800,46250,46300,46350,46250,23
|
|
20240722,131300,1300521000,46250,46350,46350,46250,609
|
|
20240722,131200,1272324500,46350,46350,46350,46350,31
|
|
20240722,131100,1270887650,46350,46300,46350,46300,15
|
|
20240722,131000,1270192750,46300,46300,46350,46300,6
|
|
20240722,130900,1269914750,46350,46400,46400,46350,9
|
|
20240722,130800,1269497400,46350,46400,46400,46350,5
|
|
20240722,130700,1269265450,46350,46350,46350,46300,81
|
|
20240722,130600,1265511550,46350,46300,46350,46300,8
|
|
20240722,130500,1265140950,46300,46300,46350,46300,15
|
|
20240722,130400,1264446250,46300,46350,46350,46300,17
|
|
20240722,130300,1263658700,46350,46350,46350,46350,20
|
|
20240722,130200,1262731700,46300,46300,46350,46300,10
|
|
20240722,130100,1262268500,46400,46350,46400,46350,8
|
|
20240722,130000,1261897650,46350,46300,46350,46300,75
|
|
20240722,125900,1258424900,46350,46350,46350,46300,107
|
|
20240722,125800,1253465500,46300,46350,46350,46300,93
|
|
20240722,125700,1249159300,46350,46300,46350,46300,16
|
|
20240722,125600,1248417750,46300,46300,46350,46300,32
|
|
20240722,125500,1246935650,46350,46300,46350,46300,20
|
|
20240722,125400,1246009450,46350,46350,46350,46350,9
|
|
20240722,125300,1245592300,46300,46300,46350,46300,53
|
|
20240722,125200,1243136100,46350,46350,46350,46300,79
|
|
20240722,125100,1239475050,46300,46350,46350,46300,26
|
|
20240722,125000,1238271050,46300,46300,46300,46300,64
|
|
20240722,124900,1235307850,46350,46300,46350,46300,12
|
|
20240722,124800,1234752050,46350,46350,46350,46300,73
|
|
20240722,124700,1231369200,46350,46300,46350,46300,7
|
|
20240722,124600,1231044900,46300,46350,46350,46300,19
|
|
20240722,124500,1230164900,46350,46300,46350,46300,41
|
|
20240722,124400,1228265750,46350,46350,46350,46300,26
|
|
20240722,124300,1227060750,46350,46300,46350,46300,42
|
|
20240722,124200,1225114800,46300,46300,46350,46300,9
|
|
20240722,124100,1224697850,46300,46350,46350,46300,21
|
|
20240722,124000,1223725350,46350,46300,46350,46300,29
|
|
20240722,123900,1222381900,46300,46350,46350,46300,5
|
|
20240722,123800,1222150350,46350,46350,46350,46350,56
|
|
20240722,123700,1219554750,46400,46350,46400,46350,29
|
|
20240722,123600,1218210400,46350,46300,46350,46300,478
|
|
20240722,123500,1196072750,46350,46350,46350,46300,35
|
|
20240722,123400,1194451300,46300,46400,46400,46300,108
|
|
20240722,123300,1189445000,46350,46400,46400,46350,12
|
|
20240722,123200,1188888750,46400,46350,46400,46350,12
|
|
20240722,123100,1188332350,46350,46400,46400,46350,36
|
|
20240722,123000,1186663500,46350,46350,46400,46350,76
|
|
20240722,122900,1183140700,46350,46400,46400,46350,35
|
|
20240722,122800,1181518100,46350,46400,46400,46350,33
|
|
20240722,122700,1179987850,46400,46350,46400,46350,118
|
|
20240722,122600,1174513550,46350,46350,46400,46350,21
|
|
20240722,122500,1173540000,46350,46300,46350,46300,147
|
|
20240722,122400,1166727650,46350,46300,46350,46300,10
|
|
20240722,122300,1166264450,46350,46350,46350,46300,93
|
|
20240722,122200,1161958200,46300,46300,46300,46300,8
|
|
20240722,122100,1161587800,46350,46350,46350,46300,155
|
|
20240722,122000,1154410900,46350,46350,46400,46350,222
|
|
20240722,121900,1144121000,46350,46350,46400,46350,20
|
|
20240722,121800,1143193800,46350,46400,46400,46350,46
|
|
20240722,121700,1141061500,46350,46400,46400,46350,14
|
|
20240722,121600,1140412350,46350,46350,46350,46350,15
|
|
20240722,121500,1139717100,46400,46350,46400,46350,44
|
|
20240722,121400,1137676450,46400,46400,46400,46400,4
|
|
20240722,121300,1137490850,46350,46350,46400,46350,30
|
|
20240722,121200,1136099650,46350,46350,46400,46350,160
|
|
20240722,121100,1128683350,46400,46400,46400,46350,58
|
|
20240722,121000,1125992800,46400,46350,46400,46350,21
|
|
20240722,120900,1125019300,46400,46400,46400,46400,4
|
|
20240722,120800,1124833700,46350,46400,46400,46350,43
|
|
20240722,120700,1122839350,46450,46350,46450,46350,140
|
|
20240722,120600,1116350050,46300,46450,46450,46300,421
|
|
20240722,120500,1096836200,46400,46400,46450,46400,65
|
|
20240722,120400,1093819100,46450,46400,46450,46400,26
|
|
20240722,120300,1092612500,46450,46400,46450,46400,775
|
|
20240722,120200,1056650250,46400,46400,46450,46400,47
|
|
20240722,120100,1054469250,46400,46450,46500,46400,141
|
|
20240722,120000,1047920500,46450,46500,46500,46450,22
|
|
20240722,115900,1046898200,46500,46500,46500,46500,1
|
|
20240722,115800,1046851700,46450,46500,46500,46450,283
|
|
20240722,115700,1033702650,46450,46450,46550,46450,231
|
|
20240722,115600,1022961200,46450,46500,46500,46450,16
|
|
20240722,115500,1022217800,46450,46450,46500,46450,22
|
|
20240722,115400,1021195700,46450,46450,46450,46450,3
|
|
20240722,115300,1021056350,46500,46450,46500,46450,33
|
|
20240722,115200,1019523250,46450,46450,46500,46450,18
|
|
20240722,115100,1018686950,46450,46500,46500,46450,19
|
|
20240722,115000,1017804150,46500,46500,46500,46450,128
|
|
20240722,114900,1011853000,46500,46500,46500,46450,9
|
|
20240722,114800,1011434650,46500,46500,46500,46450,18
|
|
20240722,114700,1010598350,46500,46450,46500,46450,11
|
|
20240722,114600,1010087200,46450,46500,46500,46450,119
|
|
20240722,114500,1004554450,46450,46450,46500,46450,34
|
|
20240722,114400,1002974900,46450,46500,46550,46450,611
|
|
20240722,114300,974568300,46550,46550,46550,46500,18
|
|
20240722,114200,973731000,46500,46450,46550,46450,73
|
|
20240722,114100,970336700,46450,46500,46500,46450,27
|
|
20240722,114000,969082200,46500,46450,46500,46450,8
|
|
20240722,113900,968710400,46500,46500,46500,46450,37
|
|
20240722,113800,966990050,46500,46550,46550,46500,34
|
|
20240722,113700,965408850,46500,46500,46500,46500,19
|
|
20240722,113600,964525350,46450,46550,46550,46450,79
|
|
20240722,113500,960852300,46550,46500,46550,46500,37
|
|
20240722,113400,959131550,46500,46500,46550,46500,132
|
|
20240722,113300,952993300,46450,46500,46500,46450,18
|
|
20240722,113200,952157000,46450,46450,46500,46450,79
|
|
20240722,113100,948485050,46450,46400,46450,46400,101
|
|
20240722,113000,943793800,46450,46450,46450,46400,22
|
|
20240722,112900,942772600,46450,46450,46450,46450,353
|
|
20240722,112800,926375750,46450,46450,46500,46450,126
|
|
20240722,112700,920522600,46450,46450,46500,46450,44
|
|
20240722,112600,918477550,46450,46500,46500,46450,29
|
|
20240722,112500,917130300,46450,46450,46450,46450,20
|
|
20240722,112400,916201300,46450,46450,46500,46450,131
|
|
20240722,112300,910116150,46450,46500,46500,46450,32
|
|
20240722,112200,908628950,46450,46500,46500,46450,5
|
|
20240722,112100,908396500,46450,46500,46500,46450,41
|
|
20240722,112000,906491850,46450,46450,46450,46450,15
|
|
20240722,111900,905795100,46500,46500,46500,46450,25
|
|
20240722,111800,904632900,46500,46500,46500,46450,576
|
|
20240722,111700,877848950,46500,46500,46550,46500,19
|
|
20240722,111600,876964900,46500,46500,46550,46500,25
|
|
20240722,111500,875801950,46550,46550,46550,46500,22
|
|
20240722,111400,874778500,46550,46500,46550,46500,49
|
|
20240722,111300,872497850,46550,46500,46550,46500,49
|
|
20240722,111200,870218550,46550,46500,46550,46500,10
|
|
20240722,111100,869753250,46500,46550,46550,46500,19
|
|
20240722,111000,868869550,46500,46550,46550,46450,68
|
|
20240722,110900,865706550,46550,46500,46550,46450,100
|
|
20240722,110800,861056600,46450,46500,46500,46450,24
|
|
20240722,110700,859941650,46500,46450,46500,46450,17
|
|
20240722,110600,859151750,46500,46450,46500,46450,69
|
|
20240722,110500,855943650,46450,46500,46500,46450,74
|
|
20240722,110400,852503400,46500,46450,46500,46450,107
|
|
20240722,110300,847532450,46500,46450,46500,46450,120
|
|
20240722,110200,841953300,46500,46450,46500,46450,60
|
|
20240722,110100,839166000,46450,46450,46500,46450,65
|
|
20240722,110000,836146550,46450,46450,46500,46450,30
|
|
20240722,105900,834752800,46450,46500,46500,46450,8
|
|
20240722,105800,834381000,46450,46400,46450,46400,339
|
|
20240722,105700,818641950,46400,46400,46400,46400,5
|
|
20240722,105600,818409950,46500,46550,46550,46500,12
|
|
20240722,105500,817851700,46550,46550,46550,46400,1565
|
|
20240722,105400,745066800,46550,46550,46650,46550,162
|
|
20240722,105300,737522700,46600,46550,46600,46550,118
|
|
20240722,105200,732024200,46550,46550,46550,46550,22
|
|
20240722,105100,731000100,46550,46550,46600,46550,39
|
|
20240722,105000,729184600,46600,46600,46600,46550,142
|
|
20240722,104900,722568000,46600,46750,46750,46600,1220
|
|
20240722,104800,665636350,46750,46750,46750,46700,45
|
|
20240722,104700,663534700,46750,46800,46800,46700,945
|
|
20240722,104600,619358500,46800,46800,46800,46800,38
|
|
20240722,104500,617580100,46800,46800,46800,46750,202
|
|
20240722,104400,608127250,46750,46750,46750,46750,13
|
|
20240722,104300,607519500,46750,46750,46800,46750,25
|
|
20240722,104200,606350650,46800,46750,46800,46750,95
|
|
20240722,104100,601907450,46800,46750,46800,46750,4
|
|
20240722,104000,601720350,46750,46750,46800,46750,49
|
|
20240722,103900,599428500,46750,46750,46800,46750,26
|
|
20240722,103800,598212150,46750,46750,46750,46750,19
|
|
20240722,103700,597323900,46800,46750,46800,46750,67
|
|
20240722,103600,594188900,46750,46750,46800,46750,123
|
|
20240722,103500,588438600,46750,46750,46750,46750,34
|
|
20240722,103400,586849100,46750,46750,46750,46750,21
|
|
20240722,103300,585867350,46800,46700,46800,46700,110
|
|
20240722,103200,580724950,46700,46700,46700,46700,46
|
|
20240722,103100,578576750,46700,46700,46750,46700,37
|
|
20240722,103000,576847250,46750,46700,46750,46700,52
|
|
20240722,102900,574416950,46750,46750,46750,46700,35
|
|
20240722,102800,572780900,46700,46750,46750,46700,119
|
|
20240722,102700,567219600,46750,46700,46750,46700,70
|
|
20240722,102600,563947950,46700,46750,46750,46700,355
|
|
20240722,102500,547351800,46750,46800,46800,46750,27
|
|
20240722,102400,546089200,46750,46750,46750,46750,37
|
|
20240722,102300,544359450,46750,46800,46800,46750,4
|
|
20240722,102200,544172400,46750,46750,46850,46750,107
|
|
20240722,102100,539168150,46750,46800,46850,46750,17
|
|
20240722,102000,538372650,46800,46750,46850,46750,122
|
|
20240722,101900,532664000,46750,46750,46750,46750,2
|
|
20240722,101800,532570500,46750,46750,46800,46750,134
|
|
20240722,101700,526300150,46750,46750,46750,46750,18
|
|
20240722,101600,525458650,46800,46800,46800,46700,441
|
|
20240722,101500,504830900,46800,46950,46950,46800,606
|
|
20240722,101400,476430950,46900,46900,46900,46900,35
|
|
20240722,101300,474789450,46900,46900,46900,46900,3
|
|
20240722,101200,474648750,46900,46900,46950,46900,16
|
|
20240722,101100,473898300,46900,46900,46900,46900,0
|
|
20240722,101000,473898300,46900,46900,46950,46900,50
|
|
20240722,100900,471553200,46900,46900,46900,46900,11
|
|
20240722,100800,471037300,46950,46900,46950,46900,25
|
|
20240722,100700,469864750,46950,46900,46950,46900,9
|
|
20240722,100600,469442550,46950,46900,46950,46900,316
|
|
20240722,100500,454621400,46850,46850,46850,46850,4
|
|
20240722,100400,454434000,46900,46900,46900,46900,19
|
|
20240722,100300,453542900,46900,47000,47000,46900,869
|
|
20240722,100200,412714150,47000,47000,47050,47000,286
|
|
20240722,100100,399272100,47000,47000,47000,47000,7
|
|
20240722,100000,398943100,47050,47000,47050,46950,109
|
|
20240722,095900,393819800,46950,46950,46950,46950,7
|
|
20240722,095800,393491150,47000,46900,47000,46900,161
|
|
20240722,095700,385934850,46900,46900,46950,46900,23
|
|
20240722,095600,384856100,46900,46900,47000,46900,140
|
|
20240722,095500,378288300,46900,46900,46950,46900,111
|
|
20240722,095400,373082350,46900,46950,46950,46900,204
|
|
20240722,095300,363512400,46900,46850,46950,46850,232
|
|
20240722,095200,352633550,46850,46850,46900,46850,163
|
|
20240722,095100,344996800,46900,46850,46950,46850,186
|
|
20240722,095000,336276900,46900,46900,46950,46850,227
|
|
20240722,094900,325631200,46900,46900,47050,46900,128
|
|
20240722,094800,319624450,46900,47050,47100,46900,215
|
|
20240722,094700,309529500,47000,47000,47100,47000,120
|
|
20240722,094600,303889300,47000,47100,47150,47000,636
|
|
20240722,094500,273992050,47050,47050,47050,47050,382
|
|
20240722,094400,256018950,47050,47150,47150,47050,15
|
|
20240722,094300,255312500,47050,47050,47100,47050,9
|
|
20240722,094200,254888900,47100,47100,47100,47100,128
|
|
20240722,094100,248860100,47100,47050,47100,47050,21
|
|
20240722,094000,247871150,47100,47100,47100,47100,108
|
|
20240722,093900,242784350,47100,47150,47150,47100,85
|
|
20240722,093800,238777650,47200,47200,47200,47200,4
|
|
20240722,093700,238588850,47250,47250,47250,47150,82
|
|
20240722,093600,234717250,47200,47200,47200,47150,498
|
|
20240722,093500,211230150,47250,47250,47250,47250,58
|
|
20240722,093400,208489650,47200,47200,47250,47200,170
|
|
20240722,093300,200461450,47250,47250,47250,47200,26
|
|
20240722,093200,199233150,47250,47200,47250,47200,79
|
|
20240722,093100,195500450,47250,47300,47300,47200,417
|
|
20240722,093000,175799150,47300,47300,47300,47250,106
|
|
20240722,092900,170788400,47300,47300,47300,47300,8
|
|
20240722,092800,170410000,47250,47250,47250,47250,7
|
|
20240722,092700,170079250,47250,47250,47250,47250,66
|
|
20240722,092600,166960750,47250,47350,47350,47250,168
|
|
20240722,092500,159011550,47400,47300,47400,47300,52
|
|
20240722,092400,156547750,47300,47300,47350,47300,453
|
|
20240722,092300,135120250,47300,47300,47300,47300,39
|
|
20240722,092200,133275550,47300,47350,47350,47300,39
|
|
20240722,092100,131429350,47450,47450,47450,47450,251
|
|
20240722,092000,119519400,47450,47500,47500,47450,5
|
|
20240722,091900,119282050,47500,47500,47500,47450,52
|
|
20240722,091800,116812250,47450,47450,47450,47450,32
|
|
20240722,091700,115293850,47450,47350,47450,47300,48
|
|
20240722,091600,113018450,47350,47300,47350,47300,83
|
|
20240722,091500,109092150,47400,47300,47400,47300,59
|
|
20240722,091400,106299350,47350,47350,47400,47300,68
|
|
20240722,091300,103081550,47350,47400,47400,47300,287
|
|
20240722,091200,89490200,47350,47400,47500,47300,368
|
|
20240722,091100,72057000,47400,47450,47450,47400,101
|
|
20240722,091000,67265100,47450,47500,47500,47450,11
|
|
20240722,090900,66743100,47500,47450,47500,47400,106
|
|
20240722,090800,61713700,47450,47450,47450,47450,57
|
|
20240722,090700,59009050,47450,47550,47550,47450,188
|
|
20240722,090600,50080600,47500,47600,47600,47500,16
|
|
20240722,090500,49320400,47550,47550,47550,47500,36
|
|
20240722,090400,47609950,47550,47500,47550,47500,79
|
|
20240722,090300,43857050,47500,47550,47600,47500,352
|
|
20240722,090200,27125150,47550,47600,47650,47550,120
|
|
20240722,090100,21415050,47650,47800,47800,47650,41
|
|
20240722,090000,19460150,47850,47950,47950,47700,407
|