584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184100,2479207750,47150,47150,47150,47150,2031
|
|
20240801,184000,2479207750,47150,47150,47150,47150,0
|
|
20240801,183900,2479207750,47150,47150,47150,47150,0
|
|
20240801,183800,2479207750,47150,47150,47150,47150,0
|
|
20240801,183700,2479207750,47150,47150,47150,47150,0
|
|
20240801,183600,2479207750,47150,47150,47150,47150,0
|
|
20240801,183500,2479207750,47150,47150,47150,47150,0
|
|
20240801,183400,2479207750,47150,47150,47150,47150,0
|
|
20240801,183300,2479207750,47150,47150,47150,47150,0
|
|
20240801,183200,2479207750,47150,47150,47150,47150,0
|
|
20240801,183100,2479207750,47150,47150,47150,47150,0
|
|
20240801,183000,2479207750,47150,47150,47150,47150,0
|
|
20240801,182900,2479207750,47150,47150,47150,47150,0
|
|
20240801,182800,2479207750,47150,47150,47150,47150,0
|
|
20240801,182700,2479207750,47150,47150,47150,47150,0
|
|
20240801,182600,2479207750,47150,47150,47150,47150,0
|
|
20240801,182500,2479207750,47150,47150,47150,47150,0
|
|
20240801,182400,2479207750,47150,47150,47150,47150,0
|
|
20240801,182300,2479207750,47150,47150,47150,47150,0
|
|
20240801,182200,2479207750,47150,47150,47150,47150,0
|
|
20240801,182100,2479207750,47150,47150,47150,47150,0
|
|
20240801,182000,2479207750,47150,47150,47150,47150,0
|
|
20240801,181900,2479207750,47150,47150,47150,47150,0
|
|
20240801,181800,2479207750,47150,47150,47150,47150,0
|
|
20240801,181700,2479207750,47150,47150,47150,47150,0
|
|
20240801,181600,2479207750,47150,47150,47150,47150,0
|
|
20240801,181500,2479207750,47150,47150,47150,47150,0
|
|
20240801,181400,2479207750,47150,47150,47150,47150,0
|
|
20240801,181300,2479207750,47150,47150,47150,47150,0
|
|
20240801,181200,2479207750,47150,47150,47150,47150,0
|
|
20240801,181100,2479207750,47150,47150,47150,47150,2031
|
|
20240801,181000,2479207750,47150,47150,47150,47150,0
|
|
20240801,180900,2479207750,47150,47150,47150,47150,0
|
|
20240801,180800,2479207750,47150,47150,47150,47150,0
|
|
20240801,180700,2479207750,47150,47150,47150,47150,0
|
|
20240801,180600,2479207750,47150,47150,47150,47150,0
|
|
20240801,180500,2479207750,47150,47150,47150,47150,0
|
|
20240801,180400,2479207750,47150,47150,47150,47150,0
|
|
20240801,180300,2479207750,47150,47150,47150,47150,0
|
|
20240801,180200,2479207750,47150,47150,47150,47150,0
|
|
20240801,180100,2479207750,47150,47150,47150,47150,0
|
|
20240801,180000,2479207750,47150,47150,47150,47150,0
|
|
20240801,175900,2479207750,47150,47150,47150,47150,0
|
|
20240801,175800,2479207750,47150,47150,47150,47150,0
|
|
20240801,175700,2479207750,47150,47150,47150,47150,0
|
|
20240801,175600,2479207750,47150,47150,47150,47150,0
|
|
20240801,175500,2479207750,47150,47150,47150,47150,0
|
|
20240801,175400,2479207750,47150,47150,47150,47150,0
|
|
20240801,175300,2479207750,47150,47150,47150,47150,0
|
|
20240801,175200,2479207750,47150,47150,47150,47150,0
|
|
20240801,175100,2479207750,47150,47150,47150,47150,0
|
|
20240801,175000,2479207750,47150,47150,47150,47150,0
|
|
20240801,174900,2479207750,47150,47150,47150,47150,0
|
|
20240801,174800,2479207750,47150,47150,47150,47150,0
|
|
20240801,174700,2479207750,47150,47150,47150,47150,0
|
|
20240801,174600,2479207750,47150,47150,47150,47150,0
|
|
20240801,174500,2479207750,47150,47150,47150,47150,0
|
|
20240801,174400,2479207750,47150,47150,47150,47150,0
|
|
20240801,174300,2479207750,47150,47150,47150,47150,0
|
|
20240801,174200,2479207750,47150,47150,47150,47150,0
|
|
20240801,174100,2479207750,47150,47150,47150,47150,2031
|
|
20240801,174000,2479207750,47150,47150,47150,47150,0
|
|
20240801,173900,2479207750,47150,47150,47150,47150,0
|
|
20240801,173800,2479207750,47150,47150,47150,47150,0
|
|
20240801,173700,2479207750,47150,47150,47150,47150,0
|
|
20240801,173600,2479207750,47150,47150,47150,47150,0
|
|
20240801,173500,2479207750,47150,47150,47150,47150,0
|
|
20240801,173400,2479207750,47150,47150,47150,47150,0
|
|
20240801,173300,2479207750,47150,47150,47150,47150,0
|
|
20240801,173200,2479207750,47150,47150,47150,47150,0
|
|
20240801,173100,2479207750,47150,47150,47150,47150,0
|
|
20240801,173000,2479207750,47150,47150,47150,47150,0
|
|
20240801,172900,2479207750,47150,47150,47150,47150,0
|
|
20240801,172800,2479207750,47150,47150,47150,47150,0
|
|
20240801,172700,2479207750,47150,47150,47150,47150,0
|
|
20240801,172600,2479207750,47150,47150,47150,47150,0
|
|
20240801,172500,2479207750,47150,47150,47150,47150,0
|
|
20240801,172400,2479207750,47150,47150,47150,47150,0
|
|
20240801,172300,2479207750,47150,47150,47150,47150,0
|
|
20240801,172200,2479207750,47150,47150,47150,47150,0
|
|
20240801,172100,2479207750,47150,47150,47150,47150,0
|
|
20240801,172000,2479207750,47150,47150,47150,47150,0
|
|
20240801,171900,2479207750,47150,47150,47150,47150,0
|
|
20240801,171800,2479207750,47150,47150,47150,47150,0
|
|
20240801,171700,2479207750,47150,47150,47150,47150,0
|
|
20240801,171600,2479207750,47150,47150,47150,47150,0
|
|
20240801,171500,2479207750,47150,47150,47150,47150,0
|
|
20240801,171400,2479207750,47150,47150,47150,47150,0
|
|
20240801,171300,2479207750,47150,47150,47150,47150,0
|
|
20240801,171200,2479207750,47150,47150,47150,47150,0
|
|
20240801,171100,2479207750,47150,47150,47150,47150,2031
|
|
20240801,171000,2479207750,47150,47150,47150,47150,0
|
|
20240801,170900,2479207750,47150,47150,47150,47150,0
|
|
20240801,170800,2479207750,47150,47150,47150,47150,0
|
|
20240801,170700,2479207750,47150,47150,47150,47150,0
|
|
20240801,170600,2479207750,47150,47150,47150,47150,0
|
|
20240801,170500,2479207750,47150,47150,47150,47150,0
|
|
20240801,170400,2479207750,47150,47150,47150,47150,0
|
|
20240801,170300,2479207750,47150,47150,47150,47150,0
|
|
20240801,170200,2479207750,47150,47150,47150,47150,0
|
|
20240801,170100,2479207750,47150,47150,47150,47150,0
|
|
20240801,170000,2479207750,47150,47150,47150,47150,0
|
|
20240801,165900,2479207750,47150,47150,47150,47150,0
|
|
20240801,165800,2479207750,47150,47150,47150,47150,0
|
|
20240801,165700,2479207750,47150,47150,47150,47150,0
|
|
20240801,165600,2479207750,47150,47150,47150,47150,0
|
|
20240801,165500,2479207750,47150,47150,47150,47150,0
|
|
20240801,165400,2479207750,47150,47150,47150,47150,0
|
|
20240801,165300,2479207750,47150,47150,47150,47150,0
|
|
20240801,165200,2479207750,47150,47150,47150,47150,0
|
|
20240801,165100,2479207750,47150,47150,47150,47150,0
|
|
20240801,165000,2479207750,47150,47150,47150,47150,0
|
|
20240801,164900,2479207750,47150,47150,47150,47150,0
|
|
20240801,164800,2479207750,47150,47150,47150,47150,0
|
|
20240801,164700,2479207750,47150,47150,47150,47150,0
|
|
20240801,164600,2479207750,47150,47150,47150,47150,0
|
|
20240801,164500,2479207750,47150,47150,47150,47150,0
|
|
20240801,164400,2479207750,47150,47150,47150,47150,0
|
|
20240801,164300,2479207750,47150,47150,47150,47150,0
|
|
20240801,164200,2479207750,47150,47150,47150,47150,0
|
|
20240801,164100,2479207750,47150,47150,47150,47150,2031
|
|
20240801,164000,2479207750,47150,47150,47150,47150,0
|
|
20240801,163900,2479207750,47150,47150,47150,47150,0
|
|
20240801,163800,2479207750,47150,47150,47150,47150,0
|
|
20240801,163700,2479207750,47150,47150,47150,47150,0
|
|
20240801,163600,2479207750,47150,47150,47150,47150,0
|
|
20240801,163500,2479207750,47150,47150,47150,47150,0
|
|
20240801,163400,2479207750,47150,47150,47150,47150,0
|
|
20240801,163300,2479207750,47150,47150,47150,47150,0
|
|
20240801,163200,2479207750,47150,47150,47150,47150,0
|
|
20240801,163100,2479207750,47150,47150,47150,47150,0
|
|
20240801,163000,2479207750,47150,47150,47150,47150,0
|
|
20240801,162900,2479207750,47150,47150,47150,47150,0
|
|
20240801,162800,2479207750,47150,47150,47150,47150,0
|
|
20240801,162700,2479207750,47150,47150,47150,47150,0
|
|
20240801,162600,2479207750,47150,47150,47150,47150,0
|
|
20240801,162500,2479207750,47150,47150,47150,47150,0
|
|
20240801,162400,2479207750,47150,47150,47150,47150,0
|
|
20240801,162300,2479207750,47150,47150,47150,47150,0
|
|
20240801,162200,2479207750,47150,47150,47150,47150,0
|
|
20240801,162100,2479207750,47150,47150,47150,47150,0
|
|
20240801,162000,2479207750,47150,47150,47150,47150,0
|
|
20240801,161900,2479207750,47150,47150,47150,47150,0
|
|
20240801,161800,2479207750,47150,47150,47150,47150,0
|
|
20240801,161700,2479207750,47150,47150,47150,47150,0
|
|
20240801,161600,2479207750,47150,47150,47150,47150,0
|
|
20240801,161500,2479207750,47150,47150,47150,47150,0
|
|
20240801,161400,2479207750,47150,47150,47150,47150,0
|
|
20240801,161300,2479207750,47150,47150,47150,47150,0
|
|
20240801,161200,2479207750,47150,47150,47150,47150,0
|
|
20240801,161100,2479207750,47150,47150,47150,47150,2031
|
|
20240801,161000,2479207750,47150,47150,47150,47150,0
|
|
20240801,160900,2479207750,47150,47150,47150,47150,0
|
|
20240801,160800,2479207750,47150,47150,47150,47150,0
|
|
20240801,160700,2479207750,47150,47150,47150,47150,0
|
|
20240801,160600,2479207750,47150,47150,47150,47150,0
|
|
20240801,160500,2479207750,47150,47150,47150,47150,0
|
|
20240801,160400,2479207750,47150,47150,47150,47150,0
|
|
20240801,160300,2479207750,47150,47150,47150,47150,0
|
|
20240801,160200,2479207750,47150,47150,47150,47150,0
|
|
20240801,160100,2479207750,47150,47150,47150,47150,0
|
|
20240801,160000,2479207750,47150,47150,47150,47150,0
|
|
20240801,155900,2479207750,47150,47150,47150,47150,0
|
|
20240801,155800,2479207750,47150,47150,47150,47150,0
|
|
20240801,155700,2479207750,47150,47150,47150,47150,0
|
|
20240801,155600,2479207750,47150,47150,47150,47150,0
|
|
20240801,155500,2479207750,47150,47150,47150,47150,0
|
|
20240801,155400,2479207750,47150,47150,47150,47150,0
|
|
20240801,155300,2479207750,47150,47150,47150,47150,0
|
|
20240801,155200,2479207750,47150,47150,47150,47150,0
|
|
20240801,155100,2479207750,47150,47150,47150,47150,0
|
|
20240801,155000,2479207750,47150,47150,47150,47150,0
|
|
20240801,154900,2479207750,47150,47150,47150,47150,0
|
|
20240801,154800,2479207750,47150,47150,47150,47150,0
|
|
20240801,154700,2479207750,47150,47150,47150,47150,0
|
|
20240801,154600,2479207750,47150,47150,47150,47150,0
|
|
20240801,154500,2479207750,47150,47150,47150,47150,0
|
|
20240801,154400,2479207750,47150,47150,47150,47150,0
|
|
20240801,154300,2479207750,47150,47150,47150,47150,0
|
|
20240801,154200,2479207750,47150,47150,47150,47150,0
|
|
20240801,154100,2479207750,47150,47150,47150,47150,2031
|
|
20240801,154000,2479207750,47150,47150,47150,47150,0
|
|
20240801,153900,2479207750,47150,47150,47150,47150,0
|
|
20240801,153800,2479207750,47150,47150,47150,47150,0
|
|
20240801,153700,2479207750,47150,47150,47150,47150,0
|
|
20240801,153600,2479207750,47150,47150,47150,47150,0
|
|
20240801,153500,2479207750,47150,47150,47150,47150,0
|
|
20240801,153400,2479207750,47150,47150,47150,47150,0
|
|
20240801,153300,2479207750,47150,47150,47150,47150,0
|
|
20240801,153200,2479207750,47150,47150,47150,47150,0
|
|
20240801,153100,2479207750,47150,47150,47150,47150,0
|
|
20240801,153000,2479207750,47150,47150,47150,47150,2031
|
|
20240801,152900,2383446100,47200,47200,47200,47200,0
|
|
20240801,152800,2383446100,47200,47200,47200,47200,0
|
|
20240801,152700,2383446100,47200,47200,47200,47200,0
|
|
20240801,152600,2383446100,47200,47200,47200,47200,0
|
|
20240801,152500,2383446100,47200,47200,47200,47200,0
|
|
20240801,152400,2383446100,47200,47200,47200,47200,0
|
|
20240801,152300,2383446100,47200,47200,47200,47200,0
|
|
20240801,152200,2383446100,47200,47200,47200,47200,0
|
|
20240801,152100,2383446100,47200,47200,47200,47200,0
|
|
20240801,152000,2383446100,47200,47200,47200,47200,0
|
|
20240801,151900,2383446100,47200,47250,47300,47200,109
|
|
20240801,151800,2378295000,47300,47300,47300,47250,118
|
|
20240801,151700,2372713900,47250,47300,47300,47250,26
|
|
20240801,151600,2371484800,47200,47250,47300,47200,338
|
|
20240801,151500,2355513750,47300,47250,47300,47200,37
|
|
20240801,151400,2353764550,47300,47200,47300,47200,47
|
|
20240801,151300,2351542450,47250,47250,47300,47200,91
|
|
20240801,151200,2347242600,47300,47200,47300,47200,81
|
|
20240801,151100,2343416100,47250,47200,47250,47200,42
|
|
20240801,151000,2341432450,47250,47200,47250,47200,47
|
|
20240801,150900,2339212750,47250,47200,47250,47150,55
|
|
20240801,150800,2336617250,47250,47200,47250,47200,165
|
|
20240801,150700,2328822750,47200,47250,47300,47200,329
|
|
20240801,150600,2313278900,47300,47250,47300,47250,47
|
|
20240801,150500,2311056900,47250,47350,47350,47250,56
|
|
20240801,150400,2308409100,47250,47250,47350,47250,82
|
|
20240801,150300,2304533250,47350,47250,47400,47250,45
|
|
20240801,150200,2302404300,47350,47350,47400,47250,35
|
|
20240801,150100,2300747700,47400,47350,47400,47300,339
|
|
20240801,150000,2284696850,47350,47350,47400,47350,178
|
|
20240801,145900,2276268150,47400,47350,47400,47350,15
|
|
20240801,145800,2275557550,47400,47400,47400,47350,25
|
|
20240801,145700,2274373150,47400,47350,47400,47350,17
|
|
20240801,145600,2273567900,47400,47350,47400,47350,17
|
|
20240801,145500,2272762400,47350,47350,47400,47350,21
|
|
20240801,145400,2271767800,47400,47350,47400,47350,11
|
|
20240801,145300,2271246700,47400,47400,47400,47350,24
|
|
20240801,145200,2270109900,47350,47350,47400,47350,55
|
|
20240801,145100,2267505450,47350,47350,47400,47350,43
|
|
20240801,145000,2265469100,47350,47350,47400,47350,10
|
|
20240801,144900,2264995450,47350,47400,47400,47350,13
|
|
20240801,144800,2264379500,47350,47400,47400,47350,102
|
|
20240801,144700,2259545500,47350,47350,47400,47350,16
|
|
20240801,144600,2258787750,47400,47400,47400,47350,14
|
|
20240801,144500,2258124500,47400,47350,47400,47350,23
|
|
20240801,144400,2257035250,47400,47350,47400,47350,97
|
|
20240801,144300,2252441850,47350,47400,47400,47350,25
|
|
20240801,144200,2251257750,47350,47400,47400,47350,22
|
|
20240801,144100,2250215300,47400,47350,47400,47350,23
|
|
20240801,144000,2249125900,47350,47350,47400,47350,16
|
|
20240801,143900,2248368150,47400,47350,47400,47350,85
|
|
20240801,143800,2244343100,47400,47400,47400,47350,14
|
|
20240801,143700,2243679750,47350,47350,47400,47350,38
|
|
20240801,143600,2241880300,47350,47400,47400,47350,130
|
|
20240801,143500,2235724500,47350,47400,47400,47350,16
|
|
20240801,143400,2234966700,47400,47350,47400,47350,78
|
|
20240801,143300,2231272900,47400,47350,47400,47350,25
|
|
20240801,143200,2230088900,47400,47350,47400,47350,26
|
|
20240801,143100,2228856600,47350,47350,47400,47350,72
|
|
20240801,143000,2225447100,47350,47400,47400,47350,38
|
|
20240801,142900,2223647500,47400,47350,47400,47350,30
|
|
20240801,142800,2222226700,47350,47350,47400,47350,140
|
|
20240801,142700,2215597550,47350,47350,47400,47350,166
|
|
20240801,142600,2207737250,47350,47400,47400,47350,78
|
|
20240801,142500,2204043650,47350,47400,47400,47350,33
|
|
20240801,142400,2202480850,47350,47400,47400,47350,39
|
|
20240801,142300,2200633900,47400,47400,47400,47400,3
|
|
20240801,142200,2200491700,47400,47400,47400,47350,29
|
|
20240801,142100,2199118150,47400,47400,47400,47350,81
|
|
20240801,142000,2195281600,47350,47350,47400,47300,250
|
|
20240801,141900,2183444150,47350,47400,47400,47350,115
|
|
20240801,141800,2177998650,47400,47400,47400,47300,964
|
|
20240801,141700,2132355000,47400,47350,47400,47350,22
|
|
20240801,141600,2131312900,47400,47400,47400,47350,11
|
|
20240801,141500,2130791750,47450,47450,47450,47400,225
|
|
20240801,141400,2120126350,47450,47350,47450,47350,12
|
|
20240801,141300,2119557550,47450,47350,47450,47350,4
|
|
20240801,141200,2119367850,47350,47450,47450,47350,21
|
|
20240801,141100,2118372100,47350,47450,47450,47350,8
|
|
20240801,141000,2117993000,47400,47350,47450,47350,15
|
|
20240801,140900,2117282150,47350,47450,47450,47350,15
|
|
20240801,140800,2116571000,47450,47450,47450,47450,238
|
|
20240801,140700,2105277900,47350,47450,47450,47350,20
|
|
20240801,140600,2104330100,47450,47350,47450,47350,22
|
|
20240801,140500,2103286400,47450,47400,47450,47350,150
|
|
20240801,140400,2096177550,47400,47400,47400,47350,26
|
|
20240801,140300,2094946050,47350,47350,47450,47350,27
|
|
20240801,140200,2093667250,47500,47400,47500,47400,25
|
|
20240801,140100,2092481950,47500,47400,47550,47400,114
|
|
20240801,140000,2087077800,47550,47550,47550,47400,114
|
|
20240801,135900,2081673450,47550,47600,47600,47400,10
|
|
20240801,135800,2081198600,47600,47400,47600,47400,13
|
|
20240801,135700,2080581200,47600,47400,47600,47400,11
|
|
20240801,135600,2080058600,47400,47600,47600,47400,5
|
|
20240801,135500,2079820800,47400,47650,47650,47400,316
|
|
20240801,135400,2064820750,47650,47650,47650,47500,403
|
|
20240801,135300,2045636550,47650,47650,47650,47600,209
|
|
20240801,135200,2035682050,47600,47600,47650,47550,434
|
|
20240801,135100,2015014750,47600,47600,47650,47550,758
|
|
20240801,135000,1978931150,47600,47600,47600,47550,90
|
|
20240801,134900,1974647400,47600,47550,47600,47500,295
|
|
20240801,134800,1960620300,47600,47600,47600,47550,235
|
|
20240801,134700,1949439800,47600,47500,47600,47450,1535
|
|
20240801,134600,1876512050,47450,47400,47500,47400,1789
|
|
20240801,134500,1791668000,47400,47300,47400,47200,624
|
|
20240801,134400,1762125600,47250,47300,47300,47250,108
|
|
20240801,134300,1757020050,47250,47300,47300,47250,50
|
|
20240801,134200,1754656450,47300,47250,47300,47200,38
|
|
20240801,134100,1752861050,47350,47300,47350,47200,318
|
|
20240801,134000,1737820300,47350,47350,47350,47300,44
|
|
20240801,133900,1735738050,47350,47350,47400,47350,243
|
|
20240801,133800,1724231850,47350,47400,47400,47350,18
|
|
20240801,133700,1723379200,47350,47350,47400,47350,18
|
|
20240801,133600,1722526700,47350,47350,47400,47350,487
|
|
20240801,133500,1699451250,47350,47400,47400,47350,52
|
|
20240801,133400,1696987550,47350,47350,47400,47350,112
|
|
20240801,133300,1691682650,47400,47350,47400,47300,402
|
|
20240801,133200,1672648950,47350,47300,47350,47300,50
|
|
20240801,133100,1670282950,47300,47350,47350,47300,82
|
|
20240801,133000,1666401800,47350,47350,47350,47300,72
|
|
20240801,132900,1662992650,47350,47300,47350,47300,25
|
|
20240801,132800,1661809300,47350,47350,47350,47350,61
|
|
20240801,132700,1658920950,47300,47300,47350,47300,60
|
|
20240801,132600,1656080900,47350,47350,47350,47350,42
|
|
20240801,132500,1654092200,47350,47350,47350,47300,226
|
|
20240801,132400,1643398750,47350,47350,47350,47300,52
|
|
20240801,132300,1640936850,47350,47100,47350,47100,3974
|
|
20240801,132200,1453312800,47050,47050,47050,47000,182
|
|
20240801,132100,1444750050,47050,47050,47050,47050,6
|
|
20240801,132000,1444467750,47050,47000,47050,47000,53
|
|
20240801,131900,1441976650,47050,47050,47050,47000,22
|
|
20240801,131800,1440941850,47050,47050,47050,47050,6
|
|
20240801,131700,1440659550,47050,47050,47050,47000,35
|
|
20240801,131600,1439014350,47050,47050,47050,47000,10
|
|
20240801,131500,1438544000,47100,47000,47100,47000,16
|
|
20240801,131400,1437791700,47100,47100,47100,47100,7
|
|
20240801,131300,1437462000,47100,47100,47100,47000,63
|
|
20240801,131200,1434500400,47000,47100,47100,47000,52
|
|
20240801,131100,1432051900,47100,47100,47100,47000,14
|
|
20240801,131000,1431393200,47100,47050,47100,47000,19
|
|
20240801,130900,1430499400,47100,47100,47100,47000,21
|
|
20240801,130800,1429511700,47100,47100,47100,47100,18
|
|
20240801,130700,1428663900,47000,47100,47100,47000,29
|
|
20240801,130600,1427298600,47100,47100,47100,47100,97
|
|
20240801,130500,1422729900,47100,47100,47100,47000,39
|
|
20240801,130400,1420893600,47100,47100,47100,47100,7
|
|
20240801,130300,1420563900,47100,47000,47100,47000,18
|
|
20240801,130200,1419717400,47100,47000,47100,47000,10
|
|
20240801,130100,1419246750,47050,47050,47050,47050,77
|
|
20240801,130000,1415623900,47050,47050,47050,47000,26
|
|
20240801,125900,1414401150,47050,47050,47050,47000,78
|
|
20240801,125800,1410733750,47050,47000,47050,47000,22
|
|
20240801,125700,1409699000,47050,47050,47050,47050,6
|
|
20240801,125600,1409416700,47050,47050,47050,47050,7
|
|
20240801,125500,1409087350,47000,47000,47050,47000,23
|
|
20240801,125400,1408005550,47050,47050,47050,47050,6
|
|
20240801,125300,1407723250,47050,47050,47050,47000,12
|
|
20240801,125200,1407158950,47050,47100,47100,47050,141
|
|
20240801,125100,1400524850,47050,47100,47100,47050,22
|
|
20240801,125000,1399489350,47100,47100,47100,47100,6
|
|
20240801,124900,1399206750,47100,47100,47100,47050,7
|
|
20240801,124800,1398877100,47050,47050,47100,47050,10
|
|
20240801,124700,1398406450,47100,47100,47100,47100,10
|
|
20240801,124600,1397935450,47100,47050,47100,47050,9
|
|
20240801,124500,1397511850,47100,47100,47100,47050,15
|
|
20240801,124400,1396805400,47100,47100,47100,47100,15
|
|
20240801,124300,1396098900,47050,47100,47100,47050,10
|
|
20240801,124200,1395628200,47050,47100,47100,47050,11
|
|
20240801,124100,1395110300,47100,47050,47100,47050,13
|
|
20240801,124000,1394498500,47100,47050,47100,47050,108
|
|
20240801,123900,1389416750,47100,47100,47100,47050,53
|
|
20240801,123800,1386921650,47100,47100,47100,47050,94
|
|
20240801,123700,1382496250,47100,47150,47150,47100,11
|
|
20240801,123600,1381977650,47150,47100,47150,47050,379
|
|
20240801,123500,1364126750,47150,47150,47250,47150,501
|
|
20240801,123400,1340489750,47200,47150,47200,47100,311
|
|
20240801,123300,1325825950,47150,47150,47200,47100,449
|
|
20240801,123200,1304655500,47150,47100,47150,47100,1884
|
|
20240801,123100,1215914100,47100,47100,47100,47050,11
|
|
20240801,123000,1215396300,47100,47100,47100,47050,72
|
|
20240801,122900,1212008400,47100,47100,47100,47050,12
|
|
20240801,122800,1211443500,47100,47100,47100,47100,9
|
|
20240801,122700,1211019600,47050,47050,47100,47050,37
|
|
20240801,122600,1209278450,47050,47100,47100,47050,6
|
|
20240801,122500,1208995900,47100,47050,47100,47050,22
|
|
20240801,122400,1207960500,47050,47100,47100,47050,87
|
|
20240801,122300,1203866950,47100,47050,47100,47050,62
|
|
20240801,122200,1200949300,47050,47100,47100,47050,238
|
|
20240801,122100,1189751150,47100,47100,47100,47100,7
|
|
20240801,122000,1189421450,47100,47050,47100,47050,16
|
|
20240801,121900,1188668250,47050,47100,47100,47050,24
|
|
20240801,121800,1187538800,47100,47050,47100,47050,168
|
|
20240801,121700,1179634000,47050,47100,47100,47050,17
|
|
20240801,121600,1178833800,47100,47100,47100,47100,5
|
|
20240801,121500,1178598300,47100,47050,47100,47050,14
|
|
20240801,121400,1177939200,47100,47100,47100,47100,3
|
|
20240801,121300,1177797900,47100,47100,47100,47050,10
|
|
20240801,121200,1177326950,47050,47150,47150,47050,283
|
|
20240801,121100,1163997700,47150,47150,47150,47150,7
|
|
20240801,121000,1163667650,47100,47100,47150,47100,17
|
|
20240801,120900,1162866550,47150,47150,47150,47150,6
|
|
20240801,120800,1162583650,47150,47150,47150,47150,8
|
|
20240801,120700,1162206450,47100,47100,47100,47050,737
|
|
20240801,120600,1127495250,47100,47100,47100,47050,35
|
|
20240801,120500,1125848200,47100,47100,47100,47050,40
|
|
20240801,120400,1123964550,47050,47100,47100,47050,28
|
|
20240801,120300,1122646950,47050,47050,47100,47050,33
|
|
20240801,120200,1121094050,47100,47100,47100,47100,17
|
|
20240801,120100,1120293350,47100,47100,47100,47050,26
|
|
20240801,120000,1119069750,47100,47100,47100,47050,60
|
|
20240801,115900,1116246300,47100,47100,47100,47100,4
|
|
20240801,115800,1116057900,47100,47100,47100,47050,34
|
|
20240801,115700,1114457900,47100,47050,47100,47050,16
|
|
20240801,115600,1113704800,47100,47100,47100,47050,110
|
|
20240801,115500,1108523900,47000,47100,47100,47000,10
|
|
20240801,115400,1108053500,47100,47100,47100,47050,8
|
|
20240801,115300,1107676750,47100,47100,47100,47000,13
|
|
20240801,115200,1107065050,47050,47050,47050,47000,193
|
|
20240801,115100,1097985600,47000,46950,47000,46950,391
|
|
20240801,115000,1079609350,47000,47000,47000,47000,3
|
|
20240801,114900,1079468350,47000,47000,47000,47000,22
|
|
20240801,114800,1078434350,46950,47000,47000,46950,26
|
|
20240801,114700,1077213150,47000,47000,47000,47000,4
|
|
20240801,114600,1077025150,47050,47050,47050,47000,24
|
|
20240801,114500,1075896650,47050,47050,47050,47050,6
|
|
20240801,114400,1075614350,47050,47050,47050,47000,9
|
|
20240801,114300,1075190950,46950,47000,47000,46950,258
|
|
20240801,114200,1063065250,47000,47000,47000,47000,5
|
|
20240801,114100,1062830250,47000,47000,47000,46950,15
|
|
20240801,114000,1062125550,47000,46950,47000,46950,8
|
|
20240801,113900,1061749800,47000,46950,47000,46950,13
|
|
20240801,113800,1061139100,47000,46950,47000,46950,18
|
|
20240801,113700,1060293150,47000,46950,47000,46950,27
|
|
20240801,113600,1059025250,47000,47000,47000,46950,143
|
|
20240801,113500,1052304550,47000,46950,47000,46950,401
|
|
20240801,113400,1033477100,46900,46950,46950,46900,106
|
|
20240801,113300,1028505150,46950,46900,46950,46900,250
|
|
20240801,113200,1016779650,46950,46950,46950,46900,51
|
|
20240801,113100,1014387500,46900,46950,46950,46900,15
|
|
20240801,113000,1013683550,46950,46900,46950,46900,9
|
|
20240801,112900,1013261050,46950,46950,46950,46900,43
|
|
20240801,112800,1011242900,46950,46950,46950,46950,28
|
|
20240801,112700,1009928300,46950,46900,46950,46900,19
|
|
20240801,112600,1009036950,46950,46950,46950,46900,12
|
|
20240801,112500,1008473650,46950,46950,46950,46950,25
|
|
20240801,112400,1007299900,46950,46950,46950,46900,12
|
|
20240801,112300,1006736800,46950,46900,46950,46900,6
|
|
20240801,112200,1006455150,46950,46950,46950,46900,14
|
|
20240801,112100,1005798150,46950,46950,46950,46900,12
|
|
20240801,112000,1005235000,46900,46900,46950,46900,34
|
|
20240801,111900,1003640200,46900,46950,46950,46900,11
|
|
20240801,111800,1003124050,46950,46900,46950,46900,11
|
|
20240801,111700,1002608000,46950,46950,46950,46900,61
|
|
20240801,111600,999746650,46950,46950,46950,46950,4
|
|
20240801,111500,999558850,46950,46950,47000,46950,217
|
|
20240801,111400,989370450,47000,47000,47000,47000,5
|
|
20240801,111300,989135450,47000,47000,47000,47000,9
|
|
20240801,111200,988712450,47000,47000,47000,46950,792
|
|
20240801,111100,951527250,46950,46950,46950,46950,47
|
|
20240801,111000,949320600,46900,46950,46950,46900,289
|
|
20240801,110900,935752100,47000,47050,47050,46950,9
|
|
20240801,110800,935329000,47050,47000,47050,47000,14
|
|
20240801,110700,934670450,46950,47000,47000,46950,589
|
|
20240801,110600,907006500,47000,47100,47100,47000,103
|
|
20240801,110500,902162250,47000,47100,47100,47000,178
|
|
20240801,110400,893794550,47000,47000,47100,47000,879
|
|
20240801,110300,852477700,46950,46900,46950,46900,26
|
|
20240801,110200,851257300,46950,47000,47000,46900,11
|
|
20240801,110100,850740700,46850,46850,47000,46850,1815
|
|
20240801,110000,765602450,46850,46800,46850,46750,110
|
|
20240801,105900,760453450,46850,46800,46850,46800,149
|
|
20240801,105800,753478050,46800,46850,46850,46800,39
|
|
20240801,105700,751652650,46850,46800,46850,46750,812
|
|
20240801,105600,713658350,46800,46750,46800,46750,33
|
|
20240801,105500,712114300,46750,46750,46800,46750,13
|
|
20240801,105400,711506250,46800,46800,46800,46800,55
|
|
20240801,105300,708932250,46800,46800,46800,46700,33
|
|
20240801,105200,707388450,46800,46800,46800,46750,14
|
|
20240801,105100,706733650,46750,46700,46800,46700,60
|
|
20240801,105000,703927550,46800,46800,46800,46700,41
|
|
20240801,104900,702010150,46750,46750,46750,46750,3
|
|
20240801,104800,701869900,46800,46750,46800,46700,42
|
|
20240801,104700,699905250,46750,46750,46750,46700,49
|
|
20240801,104600,697615600,46750,46700,46750,46700,9
|
|
20240801,104500,697195150,46750,46750,46750,46700,30
|
|
20240801,104400,695792700,46750,46750,46750,46750,7
|
|
20240801,104300,695465450,46700,46750,46750,46700,147
|
|
20240801,104200,688594600,46750,46700,46750,46700,47
|
|
20240801,104100,686399550,46750,46750,46750,46700,13
|
|
20240801,104000,685792150,46750,46750,46750,46700,83
|
|
20240801,103900,681913000,46700,46750,46750,46700,38
|
|
20240801,103800,680137400,46750,46750,46750,46750,106
|
|
20240801,103700,675181900,46750,46750,46750,46750,29
|
|
20240801,103600,673826150,46750,46700,46750,46650,54
|
|
20240801,103500,671303350,46750,46750,46750,46750,9
|
|
20240801,103400,670882600,46750,46750,46750,46650,42
|
|
20240801,103300,668920100,46750,46750,46750,46750,52
|
|
20240801,103200,666489100,46750,46750,46750,46750,25
|
|
20240801,103100,665320350,46750,46750,46750,46650,22
|
|
20240801,103000,664292450,46750,46800,46800,46750,14
|
|
20240801,102900,663637800,46800,46750,46800,46600,55
|
|
20240801,102800,661067100,46750,46800,46800,46750,7
|
|
20240801,102700,660739550,46800,46650,46800,46650,13
|
|
20240801,102600,660132050,46650,46750,46800,46650,81
|
|
20240801,102500,656345400,46700,46700,46700,46700,60
|
|
20240801,102400,653543400,46800,46800,46800,46750,63
|
|
20240801,102300,650597900,46800,46700,46800,46700,477
|
|
20240801,102200,628309900,46700,46650,46700,46650,9
|
|
20240801,102100,627889900,46700,46700,46700,46650,7
|
|
20240801,102000,627563050,46700,46700,46700,46650,7
|
|
20240801,101900,627236200,46700,46700,46700,46650,17
|
|
20240801,101800,626442800,46600,46650,46700,46600,600
|
|
20240801,101700,598434850,46650,46650,46650,46650,3
|
|
20240801,101600,598294900,46650,46650,46650,46650,34
|
|
20240801,101500,596708800,46650,46650,46650,46650,25
|
|
20240801,101400,595542550,46650,46650,46650,46650,71
|
|
20240801,101300,592230400,46600,46650,46650,46600,12
|
|
20240801,101200,591670650,46600,46600,46600,46600,17
|
|
20240801,101100,590878450,46600,46600,46650,46600,93
|
|
20240801,101000,586544500,46650,46600,46650,46600,13
|
|
20240801,100900,585938450,46650,46650,46650,46600,37
|
|
20240801,100800,584212450,46650,46650,46650,46650,3
|
|
20240801,100700,584072500,46650,46550,46650,46550,49
|
|
20240801,100600,581791150,46550,46550,46550,46500,38
|
|
20240801,100500,580023000,46550,46550,46550,46550,37
|
|
20240801,100400,578300650,46550,46400,46550,46400,667
|
|
20240801,100300,547318400,46400,46350,46400,46350,20
|
|
20240801,100200,546390750,46400,46350,46450,46350,499
|
|
20240801,100100,523257250,46350,46350,46350,46350,14
|
|
20240801,100000,522608350,46300,46300,46350,46300,150
|
|
20240801,095900,515663150,46350,46350,46350,46350,79
|
|
20240801,095800,512001500,46350,46400,46400,46350,482
|
|
20240801,095700,489650650,46450,46450,46450,46400,6
|
|
20240801,095600,489372000,46450,46550,46550,46450,25
|
|
20240801,095500,488210050,46500,46350,46500,46350,113
|
|
20240801,095400,482968700,46500,46500,46550,46450,32
|
|
20240801,095300,481480700,46550,46550,46550,46550,6
|
|
20240801,095200,481201400,46550,46450,46550,46400,45
|
|
20240801,095100,479110900,46450,46450,46450,46450,55
|
|
20240801,095000,476556150,46450,46550,46550,46450,186
|
|
20240801,094900,467916150,46450,46450,46500,46450,44
|
|
20240801,094800,465871650,46450,46400,46550,46300,98
|
|
20240801,094700,461329550,46400,46500,46500,46400,371
|
|
20240801,094600,444103900,46500,46500,46550,46500,19
|
|
20240801,094500,443220250,46550,46450,46550,46450,59
|
|
20240801,094400,440478000,46500,46550,46550,46500,39
|
|
20240801,094300,438664000,46550,46600,46650,46550,103
|
|
20240801,094200,433867350,46650,46550,46650,46500,44
|
|
20240801,094100,431818950,46550,46550,46550,46500,175
|
|
20240801,094000,423672750,46650,46650,46650,46650,72
|
|
20240801,093900,420313950,46650,46650,46650,46550,100
|
|
20240801,093800,415650500,46650,46600,46650,46600,245
|
|
20240801,093700,404229850,46600,46550,46600,46550,11
|
|
20240801,093600,403717450,46600,46600,46600,46600,6
|
|
20240801,093500,403437850,46600,46600,46600,46550,20
|
|
20240801,093400,402505900,46600,46600,46600,46550,9
|
|
20240801,093300,402086650,46550,46650,46650,46550,41
|
|
20240801,093200,400175550,46650,46650,46650,46650,6
|
|
20240801,093100,399895650,46800,46500,46800,46500,244
|
|
20240801,093000,388511550,46500,46500,46500,46450,37
|
|
20240801,092900,386792550,46500,46450,46500,46450,6
|
|
20240801,092800,386513650,46500,46400,46500,46400,16
|
|
20240801,092700,385770400,46400,46350,46400,46350,133
|
|
20240801,092600,379599400,46300,46400,46400,46300,168
|
|
20240801,092500,371806150,46400,46400,46400,46400,10
|
|
20240801,092400,371342150,46350,46350,46350,46300,57
|
|
20240801,092300,368700400,46350,46250,46350,46200,98
|
|
20240801,092200,364163200,46300,46350,46350,46300,37
|
|
20240801,092100,362448800,46350,46300,46400,46300,407
|
|
20240801,092000,343584350,46350,46250,46350,46250,18
|
|
20240801,091900,342751150,46200,46150,46200,46100,66
|
|
20240801,091800,339704600,46200,46150,46200,46150,38
|
|
20240801,091700,337950750,46100,46300,46300,46050,1289
|
|
20240801,091600,278494100,46300,46300,46400,46300,55
|
|
20240801,091500,275946600,46400,46400,46400,46400,8
|
|
20240801,091400,275575400,46300,46400,46400,46300,123
|
|
20240801,091300,269871300,46400,46400,46500,46400,330
|
|
20240801,091200,254558800,46400,46400,46400,46400,64
|
|
20240801,091100,251589200,46400,46300,46400,46250,227
|
|
20240801,091000,241073900,46300,46250,46300,46250,20
|
|
20240801,090900,240148500,46250,46200,46300,46150,1292
|
|
20240801,090800,180494450,46300,46200,46300,46200,481
|
|
20240801,090700,158270850,46200,46300,46350,46150,631
|
|
20240801,090600,129100200,46300,46350,46450,46300,464
|
|
20240801,090500,107598450,46350,46450,46450,46350,428
|
|
20240801,090400,87747500,46450,46850,46850,46450,378
|
|
20240801,090300,70156750,46850,46850,46850,46750,34
|
|
20240801,090200,68564650,46850,46850,46900,46650,578
|
|
20240801,090100,41485350,46850,46450,46850,46450,231
|
|
20240801,090000,30703650,46450,46450,46500,46450,661
|