584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184100,1996631900,45750,45750,45750,45750,3734
|
|
20240729,184000,1996631900,45750,45750,45750,45750,0
|
|
20240729,183900,1996631900,45750,45750,45750,45750,0
|
|
20240729,183800,1996631900,45750,45750,45750,45750,0
|
|
20240729,183700,1996631900,45750,45750,45750,45750,0
|
|
20240729,183600,1996631900,45750,45750,45750,45750,0
|
|
20240729,183500,1996631900,45750,45750,45750,45750,0
|
|
20240729,183400,1996631900,45750,45750,45750,45750,0
|
|
20240729,183300,1996631900,45750,45750,45750,45750,0
|
|
20240729,183200,1996631900,45750,45750,45750,45750,0
|
|
20240729,183100,1996631900,45750,45750,45750,45750,0
|
|
20240729,183000,1996631900,45750,45750,45750,45750,0
|
|
20240729,182900,1996631900,45750,45750,45750,45750,0
|
|
20240729,182800,1996631900,45750,45750,45750,45750,0
|
|
20240729,182700,1996631900,45750,45750,45750,45750,0
|
|
20240729,182600,1996631900,45750,45750,45750,45750,0
|
|
20240729,182500,1996631900,45750,45750,45750,45750,0
|
|
20240729,182400,1996631900,45750,45750,45750,45750,0
|
|
20240729,182300,1996631900,45750,45750,45750,45750,0
|
|
20240729,182200,1996631900,45750,45750,45750,45750,0
|
|
20240729,182100,1996631900,45750,45750,45750,45750,0
|
|
20240729,182000,1996631900,45750,45750,45750,45750,0
|
|
20240729,181900,1996631900,45750,45750,45750,45750,0
|
|
20240729,181800,1996631900,45750,45750,45750,45750,0
|
|
20240729,181700,1996631900,45750,45750,45750,45750,0
|
|
20240729,181600,1996631900,45750,45750,45750,45750,0
|
|
20240729,181500,1996631900,45750,45750,45750,45750,0
|
|
20240729,181400,1996631900,45750,45750,45750,45750,0
|
|
20240729,181300,1996631900,45750,45750,45750,45750,0
|
|
20240729,181200,1996631900,45750,45750,45750,45750,0
|
|
20240729,181100,1996631900,45750,45750,45750,45750,3734
|
|
20240729,181000,1996631900,45750,45750,45750,45750,0
|
|
20240729,180900,1996631900,45750,45750,45750,45750,0
|
|
20240729,180800,1996631900,45750,45750,45750,45750,0
|
|
20240729,180700,1996631900,45750,45750,45750,45750,0
|
|
20240729,180600,1996631900,45750,45750,45750,45750,0
|
|
20240729,180500,1996631900,45750,45750,45750,45750,0
|
|
20240729,180400,1996631900,45750,45750,45750,45750,0
|
|
20240729,180300,1996631900,45750,45750,45750,45750,0
|
|
20240729,180200,1996631900,45750,45750,45750,45750,0
|
|
20240729,180100,1996631900,45750,45750,45750,45750,0
|
|
20240729,180000,1996631900,45750,45750,45750,45750,0
|
|
20240729,175900,1996631900,45750,45750,45750,45750,0
|
|
20240729,175800,1996631900,45750,45750,45750,45750,0
|
|
20240729,175700,1996631900,45750,45750,45750,45750,0
|
|
20240729,175600,1996631900,45750,45750,45750,45750,0
|
|
20240729,175500,1996631900,45750,45750,45750,45750,0
|
|
20240729,175400,1996631900,45750,45750,45750,45750,0
|
|
20240729,175300,1996631900,45750,45750,45750,45750,0
|
|
20240729,175200,1996631900,45750,45750,45750,45750,0
|
|
20240729,175100,1996631900,45750,45750,45750,45750,0
|
|
20240729,175000,1996631900,45750,45750,45750,45750,0
|
|
20240729,174900,1996631900,45750,45750,45750,45750,0
|
|
20240729,174800,1996631900,45750,45750,45750,45750,0
|
|
20240729,174700,1996631900,45750,45750,45750,45750,0
|
|
20240729,174600,1996631900,45750,45750,45750,45750,0
|
|
20240729,174500,1996631900,45750,45750,45750,45750,0
|
|
20240729,174400,1996631900,45750,45750,45750,45750,0
|
|
20240729,174300,1996631900,45750,45750,45750,45750,0
|
|
20240729,174200,1996631900,45750,45750,45750,45750,0
|
|
20240729,174100,1996631900,45750,45750,45750,45750,3734
|
|
20240729,174000,1996631900,45750,45750,45750,45750,0
|
|
20240729,173900,1996631900,45750,45750,45750,45750,0
|
|
20240729,173800,1996631900,45750,45750,45750,45750,0
|
|
20240729,173700,1996631900,45750,45750,45750,45750,0
|
|
20240729,173600,1996631900,45750,45750,45750,45750,0
|
|
20240729,173500,1996631900,45750,45750,45750,45750,0
|
|
20240729,173400,1996631900,45750,45750,45750,45750,0
|
|
20240729,173300,1996631900,45750,45750,45750,45750,0
|
|
20240729,173200,1996631900,45750,45750,45750,45750,0
|
|
20240729,173100,1996631900,45750,45750,45750,45750,0
|
|
20240729,173000,1996631900,45750,45750,45750,45750,0
|
|
20240729,172900,1996631900,45750,45750,45750,45750,0
|
|
20240729,172800,1996631900,45750,45750,45750,45750,0
|
|
20240729,172700,1996631900,45750,45750,45750,45750,0
|
|
20240729,172600,1996631900,45750,45750,45750,45750,0
|
|
20240729,172500,1996631900,45750,45750,45750,45750,0
|
|
20240729,172400,1996631900,45750,45750,45750,45750,0
|
|
20240729,172300,1996631900,45750,45750,45750,45750,0
|
|
20240729,172200,1996631900,45750,45750,45750,45750,0
|
|
20240729,172100,1996631900,45750,45750,45750,45750,0
|
|
20240729,172000,1996631900,45750,45750,45750,45750,0
|
|
20240729,171900,1996631900,45750,45750,45750,45750,0
|
|
20240729,171800,1996631900,45750,45750,45750,45750,0
|
|
20240729,171700,1996631900,45750,45750,45750,45750,0
|
|
20240729,171600,1996631900,45750,45750,45750,45750,0
|
|
20240729,171500,1996631900,45750,45750,45750,45750,0
|
|
20240729,171400,1996631900,45750,45750,45750,45750,0
|
|
20240729,171300,1996631900,45750,45750,45750,45750,0
|
|
20240729,171200,1996631900,45750,45750,45750,45750,0
|
|
20240729,171100,1996631900,45750,45750,45750,45750,3734
|
|
20240729,171000,1996631900,45750,45750,45750,45750,0
|
|
20240729,170900,1996631900,45750,45750,45750,45750,0
|
|
20240729,170800,1996631900,45750,45750,45750,45750,0
|
|
20240729,170700,1996631900,45750,45750,45750,45750,0
|
|
20240729,170600,1996631900,45750,45750,45750,45750,0
|
|
20240729,170500,1996631900,45750,45750,45750,45750,0
|
|
20240729,170400,1996631900,45750,45750,45750,45750,0
|
|
20240729,170300,1996631900,45750,45750,45750,45750,0
|
|
20240729,170200,1996631900,45750,45750,45750,45750,0
|
|
20240729,170100,1996631900,45750,45750,45750,45750,0
|
|
20240729,170000,1996631900,45750,45750,45750,45750,0
|
|
20240729,165900,1996631900,45750,45750,45750,45750,0
|
|
20240729,165800,1996631900,45750,45750,45750,45750,0
|
|
20240729,165700,1996631900,45750,45750,45750,45750,0
|
|
20240729,165600,1996631900,45750,45750,45750,45750,0
|
|
20240729,165500,1996631900,45750,45750,45750,45750,0
|
|
20240729,165400,1996631900,45750,45750,45750,45750,0
|
|
20240729,165300,1996631900,45750,45750,45750,45750,0
|
|
20240729,165200,1996631900,45750,45750,45750,45750,0
|
|
20240729,165100,1996631900,45750,45750,45750,45750,0
|
|
20240729,165000,1996631900,45750,45750,45750,45750,0
|
|
20240729,164900,1996631900,45750,45750,45750,45750,0
|
|
20240729,164800,1996631900,45750,45750,45750,45750,0
|
|
20240729,164700,1996631900,45750,45750,45750,45750,0
|
|
20240729,164600,1996631900,45750,45750,45750,45750,0
|
|
20240729,164500,1996631900,45750,45750,45750,45750,0
|
|
20240729,164400,1996631900,45750,45750,45750,45750,0
|
|
20240729,164300,1996631900,45750,45750,45750,45750,0
|
|
20240729,164200,1996631900,45750,45750,45750,45750,0
|
|
20240729,164100,1996631900,45750,45750,45750,45750,3734
|
|
20240729,164000,1996631900,45750,45750,45750,45750,0
|
|
20240729,163900,1996631900,45750,45750,45750,45750,0
|
|
20240729,163800,1996631900,45750,45750,45750,45750,0
|
|
20240729,163700,1996631900,45750,45750,45750,45750,0
|
|
20240729,163600,1996631900,45750,45750,45750,45750,0
|
|
20240729,163500,1996631900,45750,45750,45750,45750,0
|
|
20240729,163400,1996631900,45750,45750,45750,45750,0
|
|
20240729,163300,1996631900,45750,45750,45750,45750,0
|
|
20240729,163200,1996631900,45750,45750,45750,45750,0
|
|
20240729,163100,1996631900,45750,45750,45750,45750,0
|
|
20240729,163000,1996631900,45750,45750,45750,45750,0
|
|
20240729,162900,1996631900,45750,45750,45750,45750,0
|
|
20240729,162800,1996631900,45750,45750,45750,45750,0
|
|
20240729,162700,1996631900,45750,45750,45750,45750,0
|
|
20240729,162600,1996631900,45750,45750,45750,45750,0
|
|
20240729,162500,1996631900,45750,45750,45750,45750,0
|
|
20240729,162400,1996631900,45750,45750,45750,45750,0
|
|
20240729,162300,1996631900,45750,45750,45750,45750,0
|
|
20240729,162200,1996631900,45750,45750,45750,45750,0
|
|
20240729,162100,1996631900,45750,45750,45750,45750,0
|
|
20240729,162000,1996631900,45750,45750,45750,45750,0
|
|
20240729,161900,1996631900,45750,45750,45750,45750,0
|
|
20240729,161800,1996631900,45750,45750,45750,45750,0
|
|
20240729,161700,1996631900,45750,45750,45750,45750,0
|
|
20240729,161600,1996631900,45750,45750,45750,45750,0
|
|
20240729,161500,1996631900,45750,45750,45750,45750,0
|
|
20240729,161400,1996631900,45750,45750,45750,45750,0
|
|
20240729,161300,1996631900,45750,45750,45750,45750,0
|
|
20240729,161200,1996631900,45750,45750,45750,45750,0
|
|
20240729,161100,1996631900,45750,45750,45750,45750,3734
|
|
20240729,161000,1996631900,45750,45750,45750,45750,0
|
|
20240729,160900,1996631900,45750,45750,45750,45750,0
|
|
20240729,160800,1996631900,45750,45750,45750,45750,0
|
|
20240729,160700,1996631900,45750,45750,45750,45750,0
|
|
20240729,160600,1996631900,45750,45750,45750,45750,0
|
|
20240729,160500,1996631900,45750,45750,45750,45750,0
|
|
20240729,160400,1996631900,45750,45750,45750,45750,0
|
|
20240729,160300,1996631900,45750,45750,45750,45750,0
|
|
20240729,160200,1996631900,45750,45750,45750,45750,0
|
|
20240729,160100,1996631900,45750,45750,45750,45750,0
|
|
20240729,160000,1996631900,45750,45750,45750,45750,0
|
|
20240729,155900,1996631900,45750,45750,45750,45750,0
|
|
20240729,155800,1996631900,45750,45750,45750,45750,0
|
|
20240729,155700,1996631900,45750,45750,45750,45750,0
|
|
20240729,155600,1996631900,45750,45750,45750,45750,0
|
|
20240729,155500,1996631900,45750,45750,45750,45750,0
|
|
20240729,155400,1996631900,45750,45750,45750,45750,0
|
|
20240729,155300,1996631900,45750,45750,45750,45750,0
|
|
20240729,155200,1996631900,45750,45750,45750,45750,0
|
|
20240729,155100,1996631900,45750,45750,45750,45750,0
|
|
20240729,155000,1996631900,45750,45750,45750,45750,0
|
|
20240729,154900,1996631900,45750,45750,45750,45750,0
|
|
20240729,154800,1996631900,45750,45750,45750,45750,0
|
|
20240729,154700,1996631900,45750,45750,45750,45750,0
|
|
20240729,154600,1996631900,45750,45750,45750,45750,0
|
|
20240729,154500,1996631900,45750,45750,45750,45750,0
|
|
20240729,154400,1996631900,45750,45750,45750,45750,0
|
|
20240729,154300,1996631900,45750,45750,45750,45750,0
|
|
20240729,154200,1996631900,45750,45750,45750,45750,0
|
|
20240729,154100,1996631900,45750,45750,45750,45750,3734
|
|
20240729,154000,1996631900,45750,45750,45750,45750,0
|
|
20240729,153900,1996631900,45750,45750,45750,45750,0
|
|
20240729,153800,1996631900,45750,45750,45750,45750,0
|
|
20240729,153700,1996631900,45750,45750,45750,45750,0
|
|
20240729,153600,1996631900,45750,45750,45750,45750,0
|
|
20240729,153500,1996631900,45750,45750,45750,45750,0
|
|
20240729,153400,1996631900,45750,45750,45750,45750,0
|
|
20240729,153300,1996631900,45750,45750,45750,45750,0
|
|
20240729,153200,1996631900,45750,45750,45750,45750,0
|
|
20240729,153100,1996631900,45750,45750,45750,45750,0
|
|
20240729,153000,1996631900,45750,45750,45750,45750,3734
|
|
20240729,152900,1825801400,45800,45800,45800,45800,0
|
|
20240729,152800,1825801400,45800,45800,45800,45800,0
|
|
20240729,152700,1825801400,45800,45800,45800,45800,0
|
|
20240729,152600,1825801400,45800,45800,45800,45800,0
|
|
20240729,152500,1825801400,45800,45800,45800,45800,0
|
|
20240729,152400,1825801400,45800,45800,45800,45800,0
|
|
20240729,152300,1825801400,45800,45800,45800,45800,0
|
|
20240729,152200,1825801400,45800,45800,45800,45800,0
|
|
20240729,152100,1825801400,45800,45800,45800,45800,0
|
|
20240729,152000,1825801400,45800,45800,45800,45800,0
|
|
20240729,151900,1825801400,45800,45750,45800,45750,175
|
|
20240729,151800,1817795100,45800,45750,45800,45750,44
|
|
20240729,151700,1815780000,45750,45750,45800,45750,88
|
|
20240729,151600,1811751000,45800,45800,45800,45750,66
|
|
20240729,151500,1808729200,45800,45800,45850,45750,1968
|
|
20240729,151400,1718613100,45850,45800,45850,45800,95
|
|
20240729,151300,1714258400,45850,45800,45850,45800,145
|
|
20240729,151200,1707612700,45800,45800,45850,45800,193
|
|
20240729,151100,1698768100,45800,45800,45850,45800,322
|
|
20240729,151000,1684017450,45800,45800,45850,45800,76
|
|
20240729,150900,1680534200,45850,45800,45850,45800,76
|
|
20240729,150800,1677050800,45800,45800,45850,45800,32
|
|
20240729,150700,1675584700,45800,45850,45850,45800,226
|
|
20240729,150600,1665223850,45800,45800,45850,45800,67
|
|
20240729,150500,1662154650,45800,45800,45850,45800,29
|
|
20240729,150400,1660826150,45800,45800,45850,45800,126
|
|
20240729,150300,1655054850,45800,45800,45800,45800,40
|
|
20240729,150200,1653222850,45900,45800,45900,45800,20
|
|
20240729,150100,1652306050,45850,45850,45950,45850,181
|
|
20240729,150000,1644006500,45850,45850,45950,45850,95
|
|
20240729,145900,1639647650,45850,45850,45900,45850,6
|
|
20240729,145800,1639372500,45850,45800,45900,45800,2192
|
|
20240729,145700,1538949500,45800,45850,45850,45800,44
|
|
20240729,145600,1536934000,45800,45800,45850,45800,107
|
|
20240729,145500,1532030700,45800,45800,45850,45800,28
|
|
20240729,145400,1530747900,45800,45800,45850,45800,47
|
|
20240729,145300,1528595000,45800,45850,45850,45800,34
|
|
20240729,145200,1527037450,45800,45800,45850,45800,218
|
|
20240729,145100,1517053000,45800,45800,45850,45800,114
|
|
20240729,145000,1511828700,45800,45800,45850,45800,32
|
|
20240729,144900,1510362000,45800,45800,45850,45800,16
|
|
20240729,144800,1509629150,45850,45800,45850,45800,18
|
|
20240729,144700,1508804450,45800,45800,45850,45800,290
|
|
20240729,144600,1495522100,45800,45800,45850,45800,49
|
|
20240729,144500,1493277050,45800,45800,45850,45800,38
|
|
20240729,144400,1491536200,45800,45800,45850,45800,41
|
|
20240729,144300,1489656900,45800,45800,45850,45800,83
|
|
20240729,144200,1485855200,45800,45800,45850,45800,18
|
|
20240729,144100,1485030700,45800,45800,45850,45800,45
|
|
20240729,144000,1482968050,45850,45800,45850,45800,241
|
|
20240729,143900,1471919850,45800,45800,45800,45800,22
|
|
20240729,143800,1470912250,45850,45800,45850,45800,95
|
|
20240729,143700,1466558500,45800,45800,45850,45800,25
|
|
20240729,143600,1465413200,45800,45800,45850,45800,53
|
|
20240729,143500,1462985450,45850,45800,45850,45800,82
|
|
20240729,143400,1459229600,45850,45800,45850,45800,32
|
|
20240729,143300,1457763150,45850,45800,45850,45800,74
|
|
20240729,143200,1454371100,45800,45800,45850,45800,95
|
|
20240729,143100,1450019000,45850,45850,45900,45800,914
|
|
20240729,143000,1408111900,45850,45850,45900,45850,23
|
|
20240729,142900,1407056950,45850,45850,45900,45850,34
|
|
20240729,142800,1405497250,45850,45900,45900,45850,70
|
|
20240729,142700,1402286200,45850,45850,45900,45850,74
|
|
20240729,142600,1398892450,45850,45850,45900,45850,52
|
|
20240729,142500,1396506850,45850,45900,45900,45850,48
|
|
20240729,142400,1394304850,45900,45850,45900,45850,57
|
|
20240729,142300,1391691050,45850,45850,45900,45850,168
|
|
20240729,142200,1383987700,45850,45900,45900,45850,20
|
|
20240729,142100,1383070350,45850,45850,45900,45850,160
|
|
20240729,142000,1375733350,45850,45850,45900,45850,252
|
|
20240729,141900,1364177750,45850,45850,45900,45850,20
|
|
20240729,141800,1363260350,45900,45850,45900,45850,275
|
|
20240729,141700,1350638600,45900,45850,45900,45850,49
|
|
20240729,141600,1348390100,45900,45850,45900,45850,182
|
|
20240729,141500,1340036950,45850,45850,45900,45850,34
|
|
20240729,141400,1338478000,45900,45850,45900,45850,20
|
|
20240729,141300,1337560650,45850,45850,45900,45850,81
|
|
20240729,141200,1333843900,45850,45850,45900,45850,20
|
|
20240729,141100,1332926600,45850,45850,45900,45850,31
|
|
20240729,141000,1331504250,45850,45850,45900,45850,19
|
|
20240729,140900,1330632750,45850,45850,45900,45850,22
|
|
20240729,140800,1329623750,45900,45900,45900,45900,213
|
|
20240729,140700,1319847050,45900,45900,45900,45850,10
|
|
20240729,140600,1319388150,45900,45850,45900,45850,75
|
|
20240729,140500,1315945800,45900,45900,45900,45900,25
|
|
20240729,140400,1314798300,45900,45850,45900,45850,121
|
|
20240729,140300,1309246150,45900,45850,45900,45850,52
|
|
20240729,140200,1306859400,45900,45900,45900,45850,92
|
|
20240729,140100,1302639500,45850,45850,45900,45850,215
|
|
20240729,140000,1292776100,45900,45850,45900,45850,68
|
|
20240729,135900,1289657950,45850,45900,45900,45850,20
|
|
20240729,135800,1288740550,45900,45900,45900,45900,6
|
|
20240729,135700,1288465150,45850,45850,45850,45850,17
|
|
20240729,135600,1287685700,45850,45900,45900,45850,9
|
|
20240729,135500,1287272650,45900,45900,45900,45900,18
|
|
20240729,135400,1286446450,45900,45900,45900,45900,0
|
|
20240729,135300,1286446450,45900,45850,45900,45850,38
|
|
20240729,135200,1284702550,45900,45900,45900,45900,157
|
|
20240729,135100,1277496250,45900,45850,45900,45850,18
|
|
20240729,135000,1276670100,45850,45900,45900,45850,11
|
|
20240729,134900,1276165250,45900,45900,45900,45900,21
|
|
20240729,134800,1275201350,45900,45850,45900,45850,18
|
|
20240729,134700,1274375650,45850,45900,45900,45850,37
|
|
20240729,134600,1272677500,45900,45850,45900,45850,10
|
|
20240729,134500,1272218700,45900,45900,45900,45900,13
|
|
20240729,134400,1271622000,45900,45900,45900,45850,217
|
|
20240729,134300,1261664250,45900,45850,45900,45850,16
|
|
20240729,134200,1260930350,45900,45900,45900,45900,19
|
|
20240729,134100,1260058250,45850,45900,45900,45850,31
|
|
20240729,134000,1258635900,45900,45900,45900,45850,131
|
|
20240729,133900,1252623550,45900,45900,45900,45900,59
|
|
20240729,133800,1249915450,45850,45900,45900,45850,18
|
|
20240729,133700,1249090100,45850,45850,45850,45850,3
|
|
20240729,133600,1248952550,45900,45900,45900,45900,4
|
|
20240729,133500,1248768950,45900,45850,45900,45850,13
|
|
20240729,133400,1248172800,45900,45900,45900,45900,27
|
|
20240729,133300,1246933500,45900,45900,45900,45900,1
|
|
20240729,133200,1246887600,45900,45900,45900,45850,85
|
|
20240729,133100,1242986150,45900,45950,45950,45850,1010
|
|
20240729,133000,1196635400,46000,46000,46000,46000,27
|
|
20240729,132900,1195393400,46000,45950,46000,45950,707
|
|
20240729,132800,1162906100,46000,46000,46000,46000,730
|
|
20240729,132700,1129326100,46050,46050,46050,46050,4
|
|
20240729,132600,1129141900,46050,46000,46050,46000,60
|
|
20240729,132500,1126379000,46050,46000,46050,46000,55
|
|
20240729,132400,1123848550,46000,46000,46000,46000,104
|
|
20240729,132300,1119064550,46000,46000,46000,46000,0
|
|
20240729,132200,1119064550,46000,46000,46000,46000,89
|
|
20240729,132100,1114970550,46000,46000,46000,46000,43
|
|
20240729,132000,1112992550,46050,46050,46050,46050,1
|
|
20240729,131900,1112946500,46050,46050,46050,46000,24
|
|
20240729,131800,1111841350,46000,46000,46000,46000,1
|
|
20240729,131700,1111795350,46000,46000,46000,46000,28
|
|
20240729,131600,1110507350,46000,46000,46000,46000,20
|
|
20240729,131500,1109587350,46050,46050,46050,46050,67
|
|
20240729,131400,1106502000,46050,46000,46050,46000,26
|
|
20240729,131300,1105305250,46000,46050,46050,46000,211
|
|
20240729,131200,1095593200,46000,46050,46050,46000,22
|
|
20240729,131100,1094581150,46000,46000,46000,46000,0
|
|
20240729,131000,1094581150,46000,46000,46000,46000,228
|
|
20240729,130900,1084093150,46000,46050,46050,46000,108
|
|
20240729,130800,1079124750,46000,46000,46000,46000,0
|
|
20240729,130700,1079124750,46000,46000,46000,46000,124
|
|
20240729,130600,1073420750,46050,46050,46050,46050,62
|
|
20240729,130500,1070565650,46050,46050,46050,46050,22
|
|
20240729,130400,1069552550,46000,46100,46100,46000,17
|
|
20240729,130300,1068769600,46100,46100,46100,46100,3
|
|
20240729,130200,1068631300,46000,46000,46100,46000,65
|
|
20240729,130100,1065638400,46000,46000,46050,46000,36
|
|
20240729,130000,1063982350,46000,46000,46000,46000,17
|
|
20240729,125900,1063200350,46000,46050,46050,46000,33
|
|
20240729,125800,1061680800,46000,46000,46050,46000,186
|
|
20240729,125700,1053122300,46000,46000,46000,46000,5
|
|
20240729,125600,1052892300,46000,46050,46050,46000,6
|
|
20240729,125500,1052616250,46000,46050,46050,46000,48
|
|
20240729,125400,1050407150,46050,46000,46050,46000,7
|
|
20240729,125300,1050085000,46050,46050,46050,46000,66
|
|
20240729,125200,1047045950,46000,46000,46050,46000,15
|
|
20240729,125100,1046355400,46050,46050,46050,46050,0
|
|
20240729,125000,1046355400,46050,46050,46050,46050,8
|
|
20240729,124900,1045987000,46050,46000,46050,46000,11
|
|
20240729,124800,1045480500,46050,46050,46050,46050,51
|
|
20240729,124700,1043131950,46050,46100,46100,46050,186
|
|
20240729,124600,1034565150,46100,46050,46100,46050,21
|
|
20240729,124500,1033598050,46050,46050,46050,46050,1
|
|
20240729,124400,1033552000,46050,46050,46050,46050,87
|
|
20240729,124300,1029545650,46000,46000,46000,46000,0
|
|
20240729,124200,1029545650,46000,46000,46000,46000,26
|
|
20240729,124100,1028349650,46050,46050,46050,46050,0
|
|
20240729,124000,1028349650,46050,46050,46050,46050,1
|
|
20240729,123900,1028303600,46000,46000,46000,46000,16
|
|
20240729,123800,1027567600,46050,46050,46050,46050,4
|
|
20240729,123700,1027383400,46050,46050,46050,46050,24
|
|
20240729,123600,1026278200,46050,46050,46050,46050,63
|
|
20240729,123500,1023377050,46050,46050,46050,46050,0
|
|
20240729,123400,1023377050,46050,46050,46050,46050,307
|
|
20240729,123300,1009239700,46050,46100,46100,46050,485
|
|
20240729,123200,986881250,46100,46100,46100,46100,0
|
|
20240729,123100,986881250,46100,46100,46100,46100,116
|
|
20240729,123000,981533650,46100,46050,46100,46050,2
|
|
20240729,122900,981441500,46050,46050,46050,46050,15
|
|
20240729,122800,980750750,46050,46050,46050,46050,145
|
|
20240729,122700,974073500,46050,46050,46050,46050,17
|
|
20240729,122600,973290650,46050,46050,46050,46050,0
|
|
20240729,122500,973290650,46050,46000,46050,46000,162
|
|
20240729,122400,965830600,46000,46000,46000,46000,11
|
|
20240729,122300,965324600,46000,46000,46000,46000,0
|
|
20240729,122200,965324600,46000,46000,46000,46000,0
|
|
20240729,122100,965324600,46000,46000,46000,46000,666
|
|
20240729,122000,934688600,46000,46000,46000,46000,24
|
|
20240729,121900,933584600,46000,46000,46000,46000,11
|
|
20240729,121800,933078600,46000,46000,46000,46000,11
|
|
20240729,121700,932572600,46050,46050,46050,46050,0
|
|
20240729,121600,932572600,46050,46050,46050,46050,1
|
|
20240729,121500,932526550,46050,46000,46050,46000,7
|
|
20240729,121400,932204250,46050,46050,46050,46050,2
|
|
20240729,121300,932112150,46050,46050,46050,46050,22
|
|
20240729,121200,931099050,46050,46050,46050,46050,7
|
|
20240729,121100,930776700,46050,46050,46050,46050,0
|
|
20240729,121000,930776700,46050,46050,46050,46050,0
|
|
20240729,120900,930776700,46050,46050,46050,46050,5
|
|
20240729,120800,930546450,46050,46100,46100,46050,50
|
|
20240729,120700,928241500,46100,46050,46100,46050,17
|
|
20240729,120600,927458500,46050,46100,46100,46000,721
|
|
20240729,120500,894289200,46050,46050,46050,46050,424
|
|
20240729,120400,874764000,46050,46050,46050,46050,0
|
|
20240729,120300,874764000,46050,46050,46050,46050,0
|
|
20240729,120200,874764000,46050,46050,46050,46050,1
|
|
20240729,120100,874717950,46100,46100,46100,46100,0
|
|
20240729,120000,874717950,46100,46100,46100,46100,0
|
|
20240729,115900,874717950,46100,46050,46100,46050,3
|
|
20240729,115800,874579700,46050,46050,46100,46050,51
|
|
20240729,115700,872228700,46100,46100,46100,46100,18
|
|
20240729,115600,871398900,46100,46100,46100,46100,1
|
|
20240729,115500,871352800,46100,46100,46100,46100,4
|
|
20240729,115400,871168400,46100,46100,46100,46100,69
|
|
20240729,115300,867987500,46100,46100,46100,46100,67
|
|
20240729,115200,864898800,46100,46100,46100,46100,100
|
|
20240729,115100,860288800,46050,46100,46100,46050,51
|
|
20240729,115000,857937750,46100,46050,46100,46050,11
|
|
20240729,114900,857430700,46050,46050,46050,46050,15
|
|
20240729,114800,856739950,46050,46050,46050,46050,11
|
|
20240729,114700,856233400,46050,46050,46050,46050,41
|
|
20240729,114600,854345350,46050,46050,46050,46050,0
|
|
20240729,114500,854345350,46050,46050,46050,46050,1
|
|
20240729,114400,854299300,46100,46050,46100,46050,12
|
|
20240729,114300,853746200,46050,46100,46100,46050,54
|
|
20240729,114200,851259350,46100,46100,46100,46100,204
|
|
20240729,114100,841854950,46050,46050,46050,46050,30
|
|
20240729,114000,840473450,46050,46050,46050,46050,0
|
|
20240729,113900,840473450,46050,46050,46050,46050,1
|
|
20240729,113800,840427400,46050,46050,46050,46050,3
|
|
20240729,113700,840289250,46050,46050,46050,46050,0
|
|
20240729,113600,840289250,46050,46050,46050,46050,0
|
|
20240729,113500,840289250,46050,46050,46050,46050,3
|
|
20240729,113400,840151100,46100,46100,46100,46100,37
|
|
20240729,113300,838445400,46050,46100,46100,46050,322
|
|
20240729,113200,823617250,46100,46100,46100,46100,428
|
|
20240729,113100,803886450,46150,46150,46150,46150,0
|
|
20240729,113000,803886450,46150,46100,46150,46100,108
|
|
20240729,112900,798905250,46100,46100,46100,46100,0
|
|
20240729,112800,798905250,46100,46100,46100,46100,1
|
|
20240729,112700,798859150,46100,46100,46100,46100,30
|
|
20240729,112600,797476150,46150,46150,46150,46150,1
|
|
20240729,112500,797430000,46150,46150,46150,46150,30
|
|
20240729,112400,796045500,46150,46150,46150,46150,6
|
|
20240729,112300,795768600,46150,46100,46150,46100,3
|
|
20240729,112200,795630200,46100,46150,46150,46100,156
|
|
20240729,112100,788430900,46150,46150,46150,46150,106
|
|
20240729,112000,783539000,46100,46100,46100,46100,0
|
|
20240729,111900,783539000,46100,46100,46100,46100,2
|
|
20240729,111800,783446800,46150,46150,46150,46150,62
|
|
20240729,111700,780585500,46100,46100,46100,46100,6
|
|
20240729,111600,780308900,46100,46100,46100,46100,2
|
|
20240729,111500,780216700,46150,46150,46150,46150,121
|
|
20240729,111400,774632550,46150,46150,46150,46100,10
|
|
20240729,111300,774171450,46150,46100,46150,46100,50
|
|
20240729,111200,771864850,46100,46100,46150,46100,530
|
|
20240729,111100,747431650,46100,46100,46100,46100,14
|
|
20240729,111000,746786250,46150,46200,46200,46100,510
|
|
20240729,110900,723253050,46200,46200,46200,46200,0
|
|
20240729,110800,723253050,46200,46200,46200,46200,206
|
|
20240729,110700,713735850,46200,46200,46200,46200,14
|
|
20240729,110600,713089050,46200,46200,46200,46200,35
|
|
20240729,110500,711472050,46200,46200,46200,46200,11
|
|
20240729,110400,710963850,46200,46200,46200,46200,50
|
|
20240729,110300,708653850,46200,46200,46200,46200,11
|
|
20240729,110200,708145650,46200,46200,46200,46200,300
|
|
20240729,110100,694285650,46200,46200,46250,46200,55
|
|
20240729,110000,691744600,46200,46200,46200,46200,17
|
|
20240729,105900,690959200,46200,46200,46200,46200,11
|
|
20240729,105800,690451000,46200,46250,46250,46200,5
|
|
20240729,105700,690219800,46250,46250,46250,46250,8
|
|
20240729,105600,689849800,46250,46250,46250,46250,124
|
|
20240729,105500,684114800,46250,46200,46250,46200,15
|
|
20240729,105400,683421100,46250,46250,46250,46250,90
|
|
20240729,105300,679258600,46250,46250,46250,46200,122
|
|
20240729,105200,673617200,46200,46200,46250,46200,22
|
|
20240729,105100,672600300,46200,46200,46200,46200,11
|
|
20240729,105000,672092100,46200,46200,46200,46200,2
|
|
20240729,104900,671999700,46200,46200,46200,46200,0
|
|
20240729,104800,671999700,46200,46250,46250,46200,5
|
|
20240729,104700,671768650,46200,46200,46200,46200,102
|
|
20240729,104600,667056250,46200,46250,46250,46200,10
|
|
20240729,104500,666594100,46250,46250,46250,46250,0
|
|
20240729,104400,666594100,46250,46250,46250,46250,1
|
|
20240729,104300,666547850,46250,46200,46250,46200,339
|
|
20240729,104200,650884950,46200,46200,46200,46200,2
|
|
20240729,104100,650792550,46250,46250,46250,46200,106
|
|
20240729,104000,645890100,46250,46200,46250,46200,114
|
|
20240729,103900,640620750,46250,46300,46300,46250,450
|
|
20240729,103800,619808200,46300,46300,46300,46300,1
|
|
20240729,103700,619761900,46300,46300,46300,46250,49
|
|
20240729,103600,617495350,46250,46250,46250,46250,12
|
|
20240729,103500,616940350,46300,46250,46300,46250,13
|
|
20240729,103400,616339050,46200,46200,46200,46200,1
|
|
20240729,103300,616292850,46200,46250,46250,46200,23
|
|
20240729,103200,615230150,46250,46200,46250,46200,95
|
|
20240729,103100,610838850,46250,46250,46250,46250,45
|
|
20240729,103000,608757600,46250,46300,46300,46250,240
|
|
20240729,102900,597657500,46250,46250,46300,46250,151
|
|
20240729,102800,590667750,46300,46300,46300,46250,46
|
|
20240729,102700,588539650,46300,46350,46350,46300,366
|
|
20240729,102600,571593750,46300,46350,46350,46300,119
|
|
20240729,102500,566083550,46350,46350,46350,46350,362
|
|
20240729,102400,549304850,46350,46350,46350,46350,50
|
|
20240729,102300,546987350,46350,46350,46350,46350,160
|
|
20240729,102200,539571350,46350,46350,46400,46350,8
|
|
20240729,102100,539200400,46350,46500,46500,46350,1892
|
|
20240729,102000,451362250,46500,46500,46500,46450,7
|
|
20240729,101900,451036800,46500,46450,46500,46450,2
|
|
20240729,101800,450943850,46500,46500,46500,46500,0
|
|
20240729,101700,450943850,46500,46500,46500,46500,129
|
|
20240729,101600,444945350,46500,46500,46500,46500,6
|
|
20240729,101500,444666350,46450,46500,46500,46450,443
|
|
20240729,101400,424067200,46500,46500,46500,46500,0
|
|
20240729,101300,424067200,46500,46500,46500,46500,140
|
|
20240729,101200,417557200,46550,46550,46550,46550,10
|
|
20240729,101100,417091700,46550,46600,46600,46500,24
|
|
20240729,101000,415975050,46600,46550,46600,46550,19
|
|
20240729,100900,415090050,46500,46500,46500,46500,8
|
|
20240729,100800,414718050,46550,46550,46550,46550,14
|
|
20240729,100700,414066350,46550,46550,46550,46550,51
|
|
20240729,100600,411692300,46550,46550,46550,46550,100
|
|
20240729,100500,407037300,46600,46550,46600,46550,21
|
|
20240729,100400,406059200,46600,46600,46600,46600,1
|
|
20240729,100300,406012600,46550,46550,46550,46550,63
|
|
20240729,100200,403079950,46650,46550,46650,46550,105
|
|
20240729,100100,398184100,46650,46500,46650,46500,27
|
|
20240729,100000,396928300,46650,46650,46650,46650,2
|
|
20240729,095900,396835000,46500,46500,46650,46500,32
|
|
20240729,095800,395346850,46500,46500,46600,46500,214
|
|
20240729,095700,385393800,46500,46500,46500,46500,5
|
|
20240729,095600,385161300,46500,46450,46500,46450,11
|
|
20240729,095500,384650300,46450,46500,46500,46450,173
|
|
20240729,095400,376614150,46450,46450,46450,46450,80
|
|
20240729,095300,372898150,46450,46450,46450,46450,53
|
|
20240729,095200,370436300,46450,46450,46450,46450,0
|
|
20240729,095100,370436300,46450,46450,46450,46450,5
|
|
20240729,095000,370204050,46500,46500,46500,46500,3
|
|
20240729,094900,370064550,46450,46500,46500,46450,20
|
|
20240729,094800,369135150,46550,46500,46550,46500,5
|
|
20240729,094700,368902450,46500,46500,46500,46500,0
|
|
20240729,094600,368902450,46500,46450,46500,46450,121
|
|
20240729,094500,363277100,46500,46500,46500,46500,20
|
|
20240729,094400,362347100,46500,46550,46550,46500,30
|
|
20240729,094300,360952000,46550,46550,46600,46550,7
|
|
20240729,094200,360626100,46600,46400,46600,46400,35
|
|
20240729,094100,359001900,46400,46600,46600,46400,102
|
|
20240729,094000,354268700,46600,46450,46600,46450,79
|
|
20240729,093900,350591950,46450,46450,46450,46450,19
|
|
20240729,093800,349709400,46400,46450,46450,46400,324
|
|
20240729,093700,334675700,46400,46650,46650,46400,13
|
|
20240729,093600,334071750,46650,46500,46650,46500,392
|
|
20240729,093500,315801700,46500,46500,46500,46500,57
|
|
20240729,093400,313151200,46500,46500,46500,46500,29
|
|
20240729,093300,311802700,46550,46550,46550,46450,1049
|
|
20240729,093200,263039550,46550,46500,46550,46500,27
|
|
20240729,093100,261783950,46550,46450,46550,46450,241
|
|
20240729,093000,250581100,46450,46500,46500,46450,36
|
|
20240729,092900,248908150,46500,46500,46500,46450,111
|
|
20240729,092800,243748200,46500,46800,46800,46500,2380
|
|
20240729,092700,132622650,46800,46850,46850,46800,59
|
|
20240729,092600,129859100,46850,46850,46850,46850,81
|
|
20240729,092500,126064250,46800,46800,46800,46800,150
|
|
20240729,092400,119044250,46800,46850,46850,46800,111
|
|
20240729,092300,113849250,46850,46800,46850,46800,42
|
|
20240729,092200,111883100,46800,46800,46800,46750,308
|
|
20240729,092100,97473450,46800,46800,46800,46800,106
|
|
20240729,092000,92512650,46800,46850,46850,46800,2
|
|
20240729,091900,92419000,46850,46850,46850,46850,0
|
|
20240729,091800,92419000,46850,46750,46850,46750,179
|
|
20240729,091700,84042750,46750,46750,46750,46750,21
|
|
20240729,091600,83061000,46750,46800,46800,46750,20
|
|
20240729,091500,82125500,46800,46800,46800,46800,33
|
|
20240729,091400,80581100,46800,46800,46800,46800,21
|
|
20240729,091300,79598300,46850,46850,46850,46850,0
|
|
20240729,091200,79598300,46850,46850,46850,46850,2
|
|
20240729,091100,79504600,46800,46800,46800,46750,360
|
|
20240729,091000,62657150,46800,46850,46850,46800,11
|
|
20240729,090900,62142300,46800,46800,46800,46750,24
|
|
20240729,090800,61019600,46850,46800,46850,46800,29
|
|
20240729,090700,59662200,46750,46750,46800,46750,39
|
|
20240729,090600,57838050,46750,46900,46900,46750,76
|
|
20240729,090500,54283200,46900,46900,46900,46900,51
|
|
20240729,090400,51891300,46900,46900,46900,46800,848
|
|
20240729,090300,12137600,46900,46900,46900,46900,11
|
|
20240729,090200,11621700,46900,46900,46900,46900,0
|
|
20240729,090100,11621700,46900,46850,46900,46850,80
|
|
20240729,090000,7870800,46850,46850,46850,46850,168
|