584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184100,2373921150,46050,46050,46050,46050,1315
|
|
20240802,184000,2373921150,46050,46050,46050,46050,0
|
|
20240802,183900,2373921150,46050,46050,46050,46050,0
|
|
20240802,183800,2373921150,46050,46050,46050,46050,0
|
|
20240802,183700,2373921150,46050,46050,46050,46050,0
|
|
20240802,183600,2373921150,46050,46050,46050,46050,0
|
|
20240802,183500,2373921150,46050,46050,46050,46050,0
|
|
20240802,183400,2373921150,46050,46050,46050,46050,0
|
|
20240802,183300,2373921150,46050,46050,46050,46050,0
|
|
20240802,183200,2373921150,46050,46050,46050,46050,0
|
|
20240802,183100,2373921150,46050,46050,46050,46050,0
|
|
20240802,183000,2373921150,46050,46050,46050,46050,0
|
|
20240802,182900,2373921150,46050,46050,46050,46050,0
|
|
20240802,182800,2373921150,46050,46050,46050,46050,0
|
|
20240802,182700,2373921150,46050,46050,46050,46050,0
|
|
20240802,182600,2373921150,46050,46050,46050,46050,0
|
|
20240802,182500,2373921150,46050,46050,46050,46050,0
|
|
20240802,182400,2373921150,46050,46050,46050,46050,0
|
|
20240802,182300,2373921150,46050,46050,46050,46050,0
|
|
20240802,182200,2373921150,46050,46050,46050,46050,0
|
|
20240802,182100,2373921150,46050,46050,46050,46050,0
|
|
20240802,182000,2373921150,46050,46050,46050,46050,0
|
|
20240802,181900,2373921150,46050,46050,46050,46050,0
|
|
20240802,181800,2373921150,46050,46050,46050,46050,0
|
|
20240802,181700,2373921150,46050,46050,46050,46050,0
|
|
20240802,181600,2373921150,46050,46050,46050,46050,0
|
|
20240802,181500,2373921150,46050,46050,46050,46050,0
|
|
20240802,181400,2373921150,46050,46050,46050,46050,0
|
|
20240802,181300,2373921150,46050,46050,46050,46050,0
|
|
20240802,181200,2373921150,46050,46050,46050,46050,0
|
|
20240802,181100,2373921150,46050,46050,46050,46050,1315
|
|
20240802,181000,2373921150,46050,46050,46050,46050,0
|
|
20240802,180900,2373921150,46050,46050,46050,46050,0
|
|
20240802,180800,2373921150,46050,46050,46050,46050,0
|
|
20240802,180700,2373921150,46050,46050,46050,46050,0
|
|
20240802,180600,2373921150,46050,46050,46050,46050,0
|
|
20240802,180500,2373921150,46050,46050,46050,46050,0
|
|
20240802,180400,2373921150,46050,46050,46050,46050,0
|
|
20240802,180300,2373921150,46050,46050,46050,46050,0
|
|
20240802,180200,2373921150,46050,46050,46050,46050,0
|
|
20240802,180100,2373921150,46050,46050,46050,46050,0
|
|
20240802,180000,2373921150,46050,46050,46050,46050,0
|
|
20240802,175900,2373921150,46050,46050,46050,46050,0
|
|
20240802,175800,2373921150,46050,46050,46050,46050,0
|
|
20240802,175700,2373921150,46050,46050,46050,46050,0
|
|
20240802,175600,2373921150,46050,46050,46050,46050,0
|
|
20240802,175500,2373921150,46050,46050,46050,46050,0
|
|
20240802,175400,2373921150,46050,46050,46050,46050,0
|
|
20240802,175300,2373921150,46050,46050,46050,46050,0
|
|
20240802,175200,2373921150,46050,46050,46050,46050,0
|
|
20240802,175100,2373921150,46050,46050,46050,46050,0
|
|
20240802,175000,2373921150,46050,46050,46050,46050,0
|
|
20240802,174900,2373921150,46050,46050,46050,46050,0
|
|
20240802,174800,2373921150,46050,46050,46050,46050,0
|
|
20240802,174700,2373921150,46050,46050,46050,46050,0
|
|
20240802,174600,2373921150,46050,46050,46050,46050,0
|
|
20240802,174500,2373921150,46050,46050,46050,46050,0
|
|
20240802,174400,2373921150,46050,46050,46050,46050,0
|
|
20240802,174300,2373921150,46050,46050,46050,46050,0
|
|
20240802,174200,2373921150,46050,46050,46050,46050,0
|
|
20240802,174100,2373921150,46050,46050,46050,46050,1315
|
|
20240802,174000,2373921150,46050,46050,46050,46050,0
|
|
20240802,173900,2373921150,46050,46050,46050,46050,0
|
|
20240802,173800,2373921150,46050,46050,46050,46050,0
|
|
20240802,173700,2373921150,46050,46050,46050,46050,0
|
|
20240802,173600,2373921150,46050,46050,46050,46050,0
|
|
20240802,173500,2373921150,46050,46050,46050,46050,0
|
|
20240802,173400,2373921150,46050,46050,46050,46050,0
|
|
20240802,173300,2373921150,46050,46050,46050,46050,0
|
|
20240802,173200,2373921150,46050,46050,46050,46050,0
|
|
20240802,173100,2373921150,46050,46050,46050,46050,0
|
|
20240802,173000,2373921150,46050,46050,46050,46050,0
|
|
20240802,172900,2373921150,46050,46050,46050,46050,0
|
|
20240802,172800,2373921150,46050,46050,46050,46050,0
|
|
20240802,172700,2373921150,46050,46050,46050,46050,0
|
|
20240802,172600,2373921150,46050,46050,46050,46050,0
|
|
20240802,172500,2373921150,46050,46050,46050,46050,0
|
|
20240802,172400,2373921150,46050,46050,46050,46050,0
|
|
20240802,172300,2373921150,46050,46050,46050,46050,0
|
|
20240802,172200,2373921150,46050,46050,46050,46050,0
|
|
20240802,172100,2373921150,46050,46050,46050,46050,0
|
|
20240802,172000,2373921150,46050,46050,46050,46050,0
|
|
20240802,171900,2373921150,46050,46050,46050,46050,0
|
|
20240802,171800,2373921150,46050,46050,46050,46050,0
|
|
20240802,171700,2373921150,46050,46050,46050,46050,0
|
|
20240802,171600,2373921150,46050,46050,46050,46050,0
|
|
20240802,171500,2373921150,46050,46050,46050,46050,0
|
|
20240802,171400,2373921150,46050,46050,46050,46050,0
|
|
20240802,171300,2373921150,46050,46050,46050,46050,0
|
|
20240802,171200,2373921150,46050,46050,46050,46050,0
|
|
20240802,171100,2373921150,46050,46050,46050,46050,1315
|
|
20240802,171000,2373921150,46050,46050,46050,46050,0
|
|
20240802,170900,2373921150,46050,46050,46050,46050,0
|
|
20240802,170800,2373921150,46050,46050,46050,46050,0
|
|
20240802,170700,2373921150,46050,46050,46050,46050,0
|
|
20240802,170600,2373921150,46050,46050,46050,46050,0
|
|
20240802,170500,2373921150,46050,46050,46050,46050,0
|
|
20240802,170400,2373921150,46050,46050,46050,46050,0
|
|
20240802,170300,2373921150,46050,46050,46050,46050,0
|
|
20240802,170200,2373921150,46050,46050,46050,46050,0
|
|
20240802,170100,2373921150,46050,46050,46050,46050,0
|
|
20240802,170000,2373921150,46050,46050,46050,46050,0
|
|
20240802,165900,2373921150,46050,46050,46050,46050,0
|
|
20240802,165800,2373921150,46050,46050,46050,46050,0
|
|
20240802,165700,2373921150,46050,46050,46050,46050,0
|
|
20240802,165600,2373921150,46050,46050,46050,46050,0
|
|
20240802,165500,2373921150,46050,46050,46050,46050,0
|
|
20240802,165400,2373921150,46050,46050,46050,46050,0
|
|
20240802,165300,2373921150,46050,46050,46050,46050,0
|
|
20240802,165200,2373921150,46050,46050,46050,46050,0
|
|
20240802,165100,2373921150,46050,46050,46050,46050,0
|
|
20240802,165000,2373921150,46050,46050,46050,46050,0
|
|
20240802,164900,2373921150,46050,46050,46050,46050,0
|
|
20240802,164800,2373921150,46050,46050,46050,46050,0
|
|
20240802,164700,2373921150,46050,46050,46050,46050,0
|
|
20240802,164600,2373921150,46050,46050,46050,46050,0
|
|
20240802,164500,2373921150,46050,46050,46050,46050,0
|
|
20240802,164400,2373921150,46050,46050,46050,46050,0
|
|
20240802,164300,2373921150,46050,46050,46050,46050,0
|
|
20240802,164200,2373921150,46050,46050,46050,46050,0
|
|
20240802,164100,2373921150,46050,46050,46050,46050,1315
|
|
20240802,164000,2373921150,46050,46050,46050,46050,0
|
|
20240802,163900,2373921150,46050,46050,46050,46050,0
|
|
20240802,163800,2373921150,46050,46050,46050,46050,0
|
|
20240802,163700,2373921150,46050,46050,46050,46050,0
|
|
20240802,163600,2373921150,46050,46050,46050,46050,0
|
|
20240802,163500,2373921150,46050,46050,46050,46050,0
|
|
20240802,163400,2373921150,46050,46050,46050,46050,0
|
|
20240802,163300,2373921150,46050,46050,46050,46050,0
|
|
20240802,163200,2373921150,46050,46050,46050,46050,0
|
|
20240802,163100,2373921150,46050,46050,46050,46050,0
|
|
20240802,163000,2373921150,46050,46050,46050,46050,0
|
|
20240802,162900,2373921150,46050,46050,46050,46050,0
|
|
20240802,162800,2373921150,46050,46050,46050,46050,0
|
|
20240802,162700,2373921150,46050,46050,46050,46050,0
|
|
20240802,162600,2373921150,46050,46050,46050,46050,0
|
|
20240802,162500,2373921150,46050,46050,46050,46050,0
|
|
20240802,162400,2373921150,46050,46050,46050,46050,0
|
|
20240802,162300,2373921150,46050,46050,46050,46050,0
|
|
20240802,162200,2373921150,46050,46050,46050,46050,0
|
|
20240802,162100,2373921150,46050,46050,46050,46050,0
|
|
20240802,162000,2373921150,46050,46050,46050,46050,0
|
|
20240802,161900,2373921150,46050,46050,46050,46050,0
|
|
20240802,161800,2373921150,46050,46050,46050,46050,0
|
|
20240802,161700,2373921150,46050,46050,46050,46050,0
|
|
20240802,161600,2373921150,46050,46050,46050,46050,0
|
|
20240802,161500,2373921150,46050,46050,46050,46050,0
|
|
20240802,161400,2373921150,46050,46050,46050,46050,0
|
|
20240802,161300,2373921150,46050,46050,46050,46050,0
|
|
20240802,161200,2373921150,46050,46050,46050,46050,0
|
|
20240802,161100,2373921150,46050,46050,46050,46050,1315
|
|
20240802,161000,2373921150,46050,46050,46050,46050,0
|
|
20240802,160900,2373921150,46050,46050,46050,46050,0
|
|
20240802,160800,2373921150,46050,46050,46050,46050,0
|
|
20240802,160700,2373921150,46050,46050,46050,46050,0
|
|
20240802,160600,2373921150,46050,46050,46050,46050,0
|
|
20240802,160500,2373921150,46050,46050,46050,46050,0
|
|
20240802,160400,2373921150,46050,46050,46050,46050,0
|
|
20240802,160300,2373921150,46050,46050,46050,46050,0
|
|
20240802,160200,2373921150,46050,46050,46050,46050,0
|
|
20240802,160100,2373921150,46050,46050,46050,46050,0
|
|
20240802,160000,2373921150,46050,46050,46050,46050,0
|
|
20240802,155900,2373921150,46050,46050,46050,46050,0
|
|
20240802,155800,2373921150,46050,46050,46050,46050,0
|
|
20240802,155700,2373921150,46050,46050,46050,46050,0
|
|
20240802,155600,2373921150,46050,46050,46050,46050,0
|
|
20240802,155500,2373921150,46050,46050,46050,46050,0
|
|
20240802,155400,2373921150,46050,46050,46050,46050,0
|
|
20240802,155300,2373921150,46050,46050,46050,46050,0
|
|
20240802,155200,2373921150,46050,46050,46050,46050,0
|
|
20240802,155100,2373921150,46050,46050,46050,46050,0
|
|
20240802,155000,2373921150,46050,46050,46050,46050,0
|
|
20240802,154900,2373921150,46050,46050,46050,46050,0
|
|
20240802,154800,2373921150,46050,46050,46050,46050,0
|
|
20240802,154700,2373921150,46050,46050,46050,46050,0
|
|
20240802,154600,2373921150,46050,46050,46050,46050,0
|
|
20240802,154500,2373921150,46050,46050,46050,46050,0
|
|
20240802,154400,2373921150,46050,46050,46050,46050,0
|
|
20240802,154300,2373921150,46050,46050,46050,46050,0
|
|
20240802,154200,2373921150,46050,46050,46050,46050,0
|
|
20240802,154100,2373921150,46050,46050,46050,46050,1315
|
|
20240802,154000,2373921150,46050,46050,46050,46050,0
|
|
20240802,153900,2373921150,46050,46050,46050,46050,0
|
|
20240802,153800,2373921150,46050,46050,46050,46050,0
|
|
20240802,153700,2373921150,46050,46050,46050,46050,0
|
|
20240802,153600,2373921150,46050,46050,46050,46050,0
|
|
20240802,153500,2373921150,46050,46050,46050,46050,0
|
|
20240802,153400,2373921150,46050,46050,46050,46050,0
|
|
20240802,153300,2373921150,46050,46050,46050,46050,0
|
|
20240802,153200,2373921150,46050,46050,46050,46050,0
|
|
20240802,153100,2373921150,46050,46050,46050,46050,0
|
|
20240802,153000,2373921150,46050,46050,46050,46050,1315
|
|
20240802,152900,2313365400,46200,46200,46200,46200,0
|
|
20240802,152800,2313365400,46200,46200,46200,46200,0
|
|
20240802,152700,2313365400,46200,46200,46200,46200,0
|
|
20240802,152600,2313365400,46200,46200,46200,46200,0
|
|
20240802,152500,2313365400,46200,46200,46200,46200,0
|
|
20240802,152400,2313365400,46200,46200,46200,46200,0
|
|
20240802,152300,2313365400,46200,46200,46200,46200,0
|
|
20240802,152200,2313365400,46200,46200,46200,46200,0
|
|
20240802,152100,2313365400,46200,46200,46200,46200,0
|
|
20240802,152000,2313365400,46200,46200,46200,46200,0
|
|
20240802,151900,2313365400,46200,46200,46200,46150,359
|
|
20240802,151800,2296788650,46200,46200,46200,46150,113
|
|
20240802,151700,2291571700,46200,46150,46200,46150,163
|
|
20240802,151600,2284043000,46150,46150,46200,46150,439
|
|
20240802,151500,2263782350,46200,46150,46200,46100,245
|
|
20240802,151400,2252476300,46150,46150,46150,46100,106
|
|
20240802,151300,2247584800,46150,46050,46150,46050,300
|
|
20240802,151200,2233744750,46100,46050,46100,46050,14
|
|
20240802,151100,2233099700,46050,46050,46100,46000,173
|
|
20240802,151000,2225131650,46000,46000,46050,46000,34
|
|
20240802,150900,2223566550,46000,46000,46050,45950,409
|
|
20240802,150800,2204753300,46000,45950,46000,45950,179
|
|
20240802,150700,2196519750,45950,45950,46000,45950,76
|
|
20240802,150600,2193024400,45950,45950,46000,45950,56
|
|
20240802,150500,2190450850,46000,45950,46000,45950,288
|
|
20240802,150400,2177213700,46050,46100,46150,45950,2303
|
|
20240802,150300,2071172500,46150,46200,46200,46100,150
|
|
20240802,150200,2064247400,46150,46150,46200,46150,284
|
|
20240802,150100,2051140700,46150,46150,46150,46100,126
|
|
20240802,150000,2045326250,46100,46150,46150,46100,52
|
|
20240802,145900,2042926900,46100,46150,46150,46100,89
|
|
20240802,145800,2038819950,46100,46100,46200,46100,50
|
|
20240802,145700,2036513550,46100,46150,46200,46100,205
|
|
20240802,145600,2027056600,46150,46200,46200,46100,424
|
|
20240802,145500,2007501700,46150,46150,46200,46150,52
|
|
20240802,145400,2005100300,46200,46150,46200,46150,140
|
|
20240802,145300,1998638450,46150,46150,46200,46150,126
|
|
20240802,145200,1992818950,46150,46200,46200,46150,11
|
|
20240802,145100,1992310800,46150,46150,46200,46150,324
|
|
20240802,145000,1977357700,46200,46150,46200,46150,105
|
|
20240802,144900,1972508000,46150,46200,46250,46150,120
|
|
20240802,144800,1966966500,46150,46150,46200,46100,75
|
|
20240802,144700,1963505200,46150,46100,46150,46100,195
|
|
20240802,144600,1954506350,46150,46150,46150,46100,63
|
|
20240802,144500,1951601550,46100,46100,46200,46100,202
|
|
20240802,144400,1942284000,46100,46100,46150,46050,603
|
|
20240802,144300,1914487200,46150,46150,46150,46100,170
|
|
20240802,144200,1906642300,46150,46150,46150,46100,42
|
|
20240802,144100,1904705150,46150,46100,46150,46100,149
|
|
20240802,144000,1897829950,46150,46150,46150,46100,164
|
|
20240802,143900,1890263750,46100,46200,46200,46100,670
|
|
20240802,143800,1859324550,46200,46250,46250,46200,182
|
|
20240802,143700,1850909750,46250,46250,46250,46200,96
|
|
20240802,143600,1846470650,46250,46250,46250,46200,42
|
|
20240802,143500,1844529300,46250,46200,46250,46200,134
|
|
20240802,143400,1838332300,46250,46250,46250,46200,106
|
|
20240802,143300,1833431750,46250,46250,46250,46200,73
|
|
20240802,143200,1830056400,46250,46250,46250,46200,65
|
|
20240802,143100,1827052300,46200,46350,46350,46200,819
|
|
20240802,143000,1789139400,46350,46350,46350,46300,107
|
|
20240802,142900,1784181150,46300,46300,46350,46300,129
|
|
20240802,142800,1778205000,46300,46400,46400,46300,93
|
|
20240802,142700,1773896800,46350,46400,46400,46350,94
|
|
20240802,142600,1769535750,46400,46350,46450,46350,33
|
|
20240802,142500,1768005150,46350,46350,46400,46300,82
|
|
20240802,142400,1764204300,46350,46400,46400,46350,81
|
|
20240802,142300,1760448400,46400,46350,46400,46300,131
|
|
20240802,142200,1754377400,46350,46350,46350,46350,68
|
|
20240802,142100,1751225600,46350,46400,46400,46350,131
|
|
20240802,142000,1745149600,46450,46350,46450,46350,73
|
|
20240802,141900,1741760650,46400,46400,46400,46350,77
|
|
20240802,141800,1738188500,46400,46400,46450,46400,54
|
|
20240802,141700,1735682350,46400,46350,46400,46350,129
|
|
20240802,141600,1729697800,46350,46400,46400,46350,43
|
|
20240802,141500,1727703550,46400,46400,46400,46350,97
|
|
20240802,141400,1723203800,46400,46350,46400,46350,51
|
|
20240802,141300,1720837850,46400,46400,46450,46350,842
|
|
20240802,141200,1681771550,46400,46400,46450,46400,28
|
|
20240802,141100,1680471650,46450,46500,46500,46400,167
|
|
20240802,141000,1672713700,46500,46450,46500,46400,98
|
|
20240802,140900,1668162300,46450,46450,46450,46400,19
|
|
20240802,140800,1667280100,46450,46450,46450,46400,146
|
|
20240802,140700,1660498700,46450,46400,46500,46400,61
|
|
20240802,140600,1657665750,46450,46450,46500,46400,188
|
|
20240802,140500,1648932200,46450,46500,46500,46400,836
|
|
20240802,140400,1610136000,46450,46450,46500,46400,240
|
|
20240802,140300,1598988000,46400,46450,46450,46400,319
|
|
20240802,140200,1584179100,46500,46500,46500,46450,83
|
|
20240802,140100,1580320700,46500,46500,46500,46450,322
|
|
20240802,140000,1565360900,46500,46450,46500,46450,313
|
|
20240802,135900,1550818250,46500,46500,46500,46500,112
|
|
20240802,135800,1545610250,46500,46450,46500,46450,169
|
|
20240802,135700,1537753350,46450,46500,46500,46450,112
|
|
20240802,135600,1532549800,46500,46600,46600,46500,95
|
|
20240802,135500,1528126400,46600,46500,46600,46500,112
|
|
20240802,135400,1522914650,46500,46500,46500,46500,37
|
|
20240802,135300,1521194150,46500,46450,46550,46450,26
|
|
20240802,135200,1519985300,46450,46500,46550,46450,95
|
|
20240802,135100,1515566000,46550,46600,46600,46500,52
|
|
20240802,135000,1513144450,46550,46450,46550,46450,115
|
|
20240802,134900,1507795400,46550,46600,46600,46500,35
|
|
20240802,134800,1506167050,46550,46500,46550,46500,105
|
|
20240802,134700,1501280400,46550,46500,46550,46500,22
|
|
20240802,134600,1500256650,46550,46550,46600,46500,52
|
|
20240802,134500,1497836900,46550,46550,46550,46500,59
|
|
20240802,134400,1495091250,46550,46500,46550,46450,120
|
|
20240802,134300,1489512600,46500,46500,46500,46500,56
|
|
20240802,134200,1486908600,46500,46550,46600,46450,181
|
|
20240802,134100,1478489400,46600,46550,46600,46500,165
|
|
20240802,134000,1470813000,46550,46500,46550,46450,168
|
|
20240802,133900,1463001700,46450,46500,46500,46450,51
|
|
20240802,133800,1460630550,46450,46450,46500,46450,130
|
|
20240802,133700,1454588900,46500,46550,46550,46500,19
|
|
20240802,133600,1453704850,46500,46500,46550,46500,98
|
|
20240802,133500,1449147750,46500,46450,46500,46450,76
|
|
20240802,133400,1445614450,46500,46450,46500,46450,99
|
|
20240802,133300,1441012950,46450,46500,46500,46450,16
|
|
20240802,133200,1440269450,46450,46500,46550,46450,112
|
|
20240802,133100,1435059700,46450,46500,46550,46450,28
|
|
20240802,133000,1433758250,46500,46500,46500,46450,117
|
|
20240802,132900,1428318700,46500,46500,46500,46450,75
|
|
20240802,132800,1424832850,46450,46500,46500,46450,145
|
|
20240802,132700,1418094600,46450,46500,46500,46450,497
|
|
20240802,132600,1394986600,46500,46600,46600,46500,152
|
|
20240802,132500,1387905500,46600,46550,46600,46550,51
|
|
20240802,132400,1385530450,46550,46550,46550,46550,40
|
|
20240802,132300,1383668450,46550,46600,46600,46500,74
|
|
20240802,132200,1380223650,46550,46550,46550,46500,77
|
|
20240802,132100,1376640400,46550,46650,46650,46550,20
|
|
20240802,132000,1375708400,46650,46550,46650,46550,122
|
|
20240802,131900,1370023700,46600,46600,46600,46500,72
|
|
20240802,131800,1366674150,46600,46600,46600,46550,64
|
|
20240802,131700,1363692100,46600,46600,46600,46550,349
|
|
20240802,131600,1347444950,46600,46600,46600,46600,97
|
|
20240802,131500,1342924750,46600,46550,46650,46550,253
|
|
20240802,131400,1331140950,46600,46600,46600,46600,61
|
|
20240802,131300,1328298350,46650,46600,46650,46600,40
|
|
20240802,131200,1326433800,46650,46600,46650,46550,117
|
|
20240802,131100,1320981650,46650,46650,46700,46600,66
|
|
20240802,131000,1317902100,46650,46550,46650,46550,69
|
|
20240802,130900,1314686700,46600,46550,46600,46550,18
|
|
20240802,130800,1313848250,46600,46550,46600,46550,82
|
|
20240802,130700,1310027650,46550,46550,46550,46550,25
|
|
20240802,130600,1308863900,46600,46600,46600,46550,147
|
|
20240802,130500,1302014600,46600,46550,46600,46550,48
|
|
20240802,130400,1299778750,46600,46550,46600,46550,62
|
|
20240802,130300,1296890450,46600,46600,46650,46600,60
|
|
20240802,130200,1294092800,46600,46600,46650,46550,142
|
|
20240802,130100,1287477950,46600,46650,46700,46600,35
|
|
20240802,130000,1285845400,46650,46650,46650,46600,57
|
|
20240802,125900,1283186700,46550,46600,46650,46550,91
|
|
20240802,125800,1278943350,46650,46600,46650,46600,25
|
|
20240802,125700,1277778050,46600,46650,46650,46600,56
|
|
20240802,125600,1275166650,46550,46650,46650,46550,54
|
|
20240802,125500,1272649300,46650,46600,46650,46600,71
|
|
20240802,125400,1269339450,46550,46600,46600,46550,19
|
|
20240802,125300,1268454600,46650,46600,46650,46600,86
|
|
20240802,125200,1264445550,46600,46550,46650,46550,23
|
|
20240802,125100,1263374150,46600,46600,46650,46550,87
|
|
20240802,125000,1259319900,46600,46550,46600,46550,83
|
|
20240802,124900,1255453050,46600,46650,46650,46550,148
|
|
20240802,124800,1248558100,46650,46700,46700,46600,252
|
|
20240802,124700,1236813000,46700,46650,46700,46650,79
|
|
20240802,124600,1233127050,46600,46650,46700,46600,33
|
|
20240802,124500,1231587950,46650,46650,46700,46650,96
|
|
20240802,124400,1227108550,46650,46650,46650,46600,76
|
|
20240802,124300,1223564400,46600,46600,46650,46600,91
|
|
20240802,124200,1219321250,46600,46650,46700,46600,147
|
|
20240802,124100,1212463600,46700,46650,46700,46650,119
|
|
20240802,124000,1206906950,46700,46650,46700,46600,104
|
|
20240802,123900,1202055600,46650,46700,46700,46650,76
|
|
20240802,123800,1198507550,46700,46650,46700,46650,54
|
|
20240802,123700,1195987850,46700,46700,46700,46650,73
|
|
20240802,123600,1192580000,46650,46650,46700,46600,80
|
|
20240802,123500,1188847750,46650,46650,46700,46600,277
|
|
20240802,123400,1175925500,46650,46650,46700,46600,246
|
|
20240802,123300,1164452700,46650,46700,46700,46650,51
|
|
20240802,123200,1162071350,46650,46700,46700,46650,55
|
|
20240802,123100,1159504100,46650,46700,46700,46650,143
|
|
20240802,123000,1152830250,46700,46700,46700,46650,43
|
|
20240802,122900,1150823150,46700,46650,46700,46600,357
|
|
20240802,122800,1134181500,46600,46650,46650,46600,83
|
|
20240802,122700,1130311000,46600,46650,46650,46600,63
|
|
20240802,122600,1127372400,46700,46650,46700,46650,84
|
|
20240802,122500,1123452050,46650,46600,46650,46600,104
|
|
20240802,122400,1118601850,46600,46600,46650,46600,40
|
|
20240802,122300,1116736400,46650,46600,46650,46600,62
|
|
20240802,122200,1113846450,46600,46600,46600,46600,94
|
|
20240802,122100,1109466050,46600,46650,46650,46600,120
|
|
20240802,122000,1103869600,46650,46600,46650,46600,52
|
|
20240802,121900,1101444150,46650,46650,46650,46600,55
|
|
20240802,121800,1098880600,46600,46650,46650,46600,51
|
|
20240802,121700,1096501950,46600,46600,46600,46550,57
|
|
20240802,121600,1093846100,46600,46650,46650,46600,36
|
|
20240802,121500,1092167500,46650,46600,46650,46550,116
|
|
20240802,121400,1086761650,46600,46600,46600,46550,27
|
|
20240802,121300,1085504050,46600,46550,46600,46550,122
|
|
20240802,121200,1079822750,46550,46600,46650,46550,244
|
|
20240802,121100,1068452850,46650,46650,46650,46600,184
|
|
20240802,121000,1059871750,46650,46650,46650,46600,65
|
|
20240802,120900,1056842100,46650,46700,46700,46650,80
|
|
20240802,120800,1053109250,46700,46650,46700,46600,77
|
|
20240802,120700,1049516550,46650,46700,46700,46600,78
|
|
20240802,120600,1045878550,46650,46650,46700,46550,60
|
|
20240802,120500,1043078850,46650,46650,46650,46600,111
|
|
20240802,120400,1037903500,46650,46600,46650,46600,10
|
|
20240802,120300,1037437350,46600,46600,46600,46550,38
|
|
20240802,120200,1035666650,46650,46600,46650,46550,115
|
|
20240802,120100,1030307950,46600,46600,46650,46600,46
|
|
20240802,120000,1028163950,46650,46650,46650,46600,28
|
|
20240802,115900,1026857800,46650,46600,46650,46600,88
|
|
20240802,115800,1022753700,46600,46600,46650,46550,85
|
|
20240802,115700,1018792600,46600,46600,46600,46550,33
|
|
20240802,115600,1017254900,46650,46700,46700,46550,99
|
|
20240802,115500,1012637300,46700,46600,46700,46600,130
|
|
20240802,115400,1006571400,46650,46650,46700,46650,57
|
|
20240802,115300,1003911750,46650,46650,46650,46600,41
|
|
20240802,115200,1001999650,46650,46550,46650,46550,128
|
|
20240802,115100,996035500,46550,46550,46600,46550,64
|
|
20240802,115000,993054750,46550,46550,46600,46550,114
|
|
20240802,114900,987746800,46500,46500,46550,46500,98
|
|
20240802,114800,983186500,46500,46550,46600,46500,134
|
|
20240802,114700,976946550,46550,46550,46600,46500,50
|
|
20240802,114600,974618800,46550,46550,46600,46500,108
|
|
20240802,114500,969591250,46550,46550,46550,46500,74
|
|
20240802,114400,966147750,46500,46500,46600,46500,82
|
|
20240802,114300,962331850,46500,46500,46550,46500,38
|
|
20240802,114200,960564750,46550,46500,46550,46500,123
|
|
20240802,114100,954840400,46500,46700,46700,46500,710
|
|
20240802,114000,921772100,46700,46600,46700,46600,60
|
|
20240802,113900,918972650,46600,46750,46750,46600,102
|
|
20240802,113800,914213350,46700,46650,46750,46650,59
|
|
20240802,113700,911458300,46700,46650,46700,46650,27
|
|
20240802,113600,910198550,46650,46700,46700,46650,316
|
|
20240802,113500,895442000,46700,46650,46700,46650,54
|
|
20240802,113400,892922450,46650,46550,46700,46550,229
|
|
20240802,113300,882237750,46650,46750,46800,46550,900
|
|
20240802,113200,840253900,46750,46750,46800,46750,46
|
|
20240802,113100,838103100,46700,46750,46800,46700,184
|
|
20240802,113000,829499300,46800,46700,46800,46700,193
|
|
20240802,112900,820470650,46700,46700,46750,46700,45
|
|
20240802,112800,818368750,46750,46700,46750,46700,51
|
|
20240802,112700,815986700,46700,46700,46700,46650,35
|
|
20240802,112600,814352800,46700,46700,46700,46650,97
|
|
20240802,112500,809823450,46700,46650,46700,46650,50
|
|
20240802,112400,807490150,46700,46700,46700,46650,94
|
|
20240802,112300,803100750,46700,46700,46700,46650,11
|
|
20240802,112200,802587400,46750,46700,46750,46700,89
|
|
20240802,112100,798428250,46750,46700,46750,46700,56
|
|
20240802,112000,795811050,46700,46700,46750,46700,25
|
|
20240802,111900,794642700,46650,46700,46750,46650,56
|
|
20240802,111800,792027150,46750,46650,46750,46650,32
|
|
20240802,111700,790532850,46700,46800,46800,46650,49
|
|
20240802,111600,788243100,46750,46800,46800,46700,100
|
|
20240802,111500,783570150,46800,46700,46800,46700,37
|
|
20240802,111400,781839900,46750,46700,46750,46700,231
|
|
20240802,111300,771052100,46650,46800,46800,46650,59
|
|
20240802,111200,768297550,46750,46850,46850,46750,91
|
|
20240802,111100,764036950,46850,46900,46900,46850,59
|
|
20240802,111000,761270600,46900,46750,46900,46750,76
|
|
20240802,110900,757713600,46900,46900,46900,46800,42
|
|
20240802,110800,755746500,46800,46850,46850,46800,83
|
|
20240802,110700,751858650,46800,46850,46900,46800,30
|
|
20240802,110600,750453700,46900,46850,46900,46850,141
|
|
20240802,110500,743844100,46800,46850,46850,46800,28
|
|
20240802,110400,742533350,46850,46800,46850,46800,105
|
|
20240802,110300,737617100,46750,46800,46850,46750,32
|
|
20240802,110200,736119500,46750,46750,46800,46700,68
|
|
20240802,110100,732940800,46800,46900,46900,46800,23
|
|
20240802,110000,731863450,46900,46750,46900,46750,86
|
|
20240802,105900,727835300,46800,46800,46800,46750,19
|
|
20240802,105800,726946450,46750,46750,46800,46750,44
|
|
20240802,105700,724889400,46800,46800,46800,46800,17
|
|
20240802,105600,724093800,46750,46750,46750,46700,75
|
|
20240802,105500,720588150,46750,46750,46750,46700,36
|
|
20240802,105400,718905900,46700,46700,46700,46650,63
|
|
20240802,105300,715964450,46650,46700,46750,46650,12
|
|
20240802,105200,715403950,46700,46700,46700,46650,107
|
|
20240802,105100,710409400,46700,46700,46700,46700,42
|
|
20240802,105000,708448000,46700,46700,46700,46650,129
|
|
20240802,104900,702424900,46750,46750,46750,46750,15
|
|
20240802,104800,701723650,46800,46800,46850,46750,828
|
|
20240802,104700,662974050,46800,46850,46850,46800,75
|
|
20240802,104600,659461800,46800,46850,46850,46800,630
|
|
20240802,104500,629947300,46850,46850,46850,46800,137
|
|
20240802,104400,623531400,46800,46800,46850,46800,57
|
|
20240802,104300,620862700,46800,46800,46850,46800,72
|
|
20240802,104200,617492750,46750,46800,46800,46750,26
|
|
20240802,104100,616276550,46750,46750,46800,46750,68
|
|
20240802,104000,613095150,46750,46750,46750,46700,99
|
|
20240802,103900,608470550,46750,46750,46800,46750,69
|
|
20240802,103800,605241450,46800,46800,46800,46750,59
|
|
20240802,103700,602482250,46800,46850,46850,46800,66
|
|
20240802,103600,599391200,46850,46850,46850,46800,71
|
|
20240802,103500,596065450,46850,46850,46850,46800,58
|
|
20240802,103400,593348500,46800,46850,46850,46800,42
|
|
20240802,103300,591382650,46850,46850,46900,46850,114
|
|
20240802,103200,586040200,46900,46900,46900,46850,92
|
|
20240802,103100,581729750,46900,46850,46900,46850,49
|
|
20240802,103000,579433550,46850,46850,46900,46850,152
|
|
20240802,102900,572312250,46800,46700,46800,46700,149
|
|
20240802,102800,565341250,46700,46750,46750,46700,18
|
|
20240802,102700,564500600,46750,46750,46750,46750,66
|
|
20240802,102600,561415100,46800,46700,46800,46700,46
|
|
20240802,102500,559264750,46700,46650,46700,46650,86
|
|
20240802,102400,555250250,46700,46650,46700,46650,22
|
|
20240802,102300,554223250,46600,46700,46700,46600,74
|
|
20240802,102200,550768700,46550,46650,46700,46550,101
|
|
20240802,102100,546060900,46650,46650,46700,46600,190
|
|
20240802,102000,537197650,46650,46650,46650,46550,95
|
|
20240802,101900,532770350,46600,46600,46600,46550,55
|
|
20240802,101800,530208650,46650,46600,46650,46600,24
|
|
20240802,101700,529090200,46600,46650,46650,46550,26
|
|
20240802,101600,527879400,46550,46650,46650,46550,39
|
|
20240802,101500,526062300,46650,46650,46650,46600,27
|
|
20240802,101400,524803400,46600,46600,46600,46600,217
|
|
20240802,101300,514691200,46600,46500,46600,46500,374
|
|
20240802,101200,497277000,46500,46500,46550,46500,166
|
|
20240802,101100,489557900,46500,46550,46550,46500,207
|
|
20240802,101000,479930700,46550,46450,46550,46450,114
|
|
20240802,100900,474631150,46450,46500,46500,46450,23
|
|
20240802,100800,473562250,46500,46500,46500,46400,779
|
|
20240802,100700,437367150,46500,46500,46550,46500,98
|
|
20240802,100600,432810050,46550,46550,46550,46550,34
|
|
20240802,100500,431227350,46500,46550,46550,46500,71
|
|
20240802,100400,427924300,46550,46500,46550,46500,38
|
|
20240802,100300,426157200,46550,46550,46550,46550,3
|
|
20240802,100200,426017550,46500,46500,46500,46500,19
|
|
20240802,100100,425134050,46500,46500,46550,46500,69
|
|
20240802,100000,421925050,46500,46500,46500,46450,33
|
|
20240802,095900,420391200,46450,46500,46500,46450,13
|
|
20240802,095800,419787050,46500,46500,46500,46450,100
|
|
20240802,095700,415137850,46500,46500,46500,46500,0
|
|
20240802,095600,415137850,46500,46500,46500,46450,95
|
|
20240802,095500,410720950,46500,46450,46500,46450,65
|
|
20240802,095400,407699600,46500,46500,46500,46450,40
|
|
20240802,095300,405840200,46450,46500,46500,46450,8
|
|
20240802,095200,405468550,46500,46550,46550,46500,239
|
|
20240802,095100,394353600,46550,46550,46550,46550,18
|
|
20240802,095000,393515700,46550,46500,46550,46500,70
|
|
20240802,094900,390260200,46550,46550,46550,46550,29
|
|
20240802,094800,388910250,46550,46550,46550,46550,0
|
|
20240802,094700,388910250,46550,46550,46550,46550,0
|
|
20240802,094600,388910250,46550,46550,46550,46550,16
|
|
20240802,094500,388165450,46550,46500,46550,46500,47
|
|
20240802,094400,385977850,46500,46500,46500,46500,5
|
|
20240802,094300,385745350,46500,46500,46500,46500,135
|
|
20240802,094200,379467850,46550,46600,46600,46550,112
|
|
20240802,094100,374251750,46600,46500,46600,46500,504
|
|
20240802,094000,350799150,46500,46500,46500,46500,10
|
|
20240802,093900,350334150,46500,46500,46500,46500,1
|
|
20240802,093800,350287650,46450,46500,46500,46450,164
|
|
20240802,093700,342667900,46500,46550,46550,46500,498
|
|
20240802,093600,319507200,46550,46550,46550,46550,39
|
|
20240802,093500,317691750,46550,46550,46550,46550,17
|
|
20240802,093400,316900400,46500,46500,46500,46500,0
|
|
20240802,093300,316900400,46500,46550,46550,46500,32
|
|
20240802,093200,315411900,46550,46550,46550,46550,9
|
|
20240802,093100,314992950,46550,46550,46550,46500,187
|
|
20240802,093000,306289850,46550,46500,46550,46500,56
|
|
20240802,092900,303685050,46550,46550,46550,46550,73
|
|
20240802,092800,300286900,46600,46600,46600,46600,1
|
|
20240802,092700,300240300,46500,46500,46500,46500,5
|
|
20240802,092600,300007800,46700,46700,46700,46700,3
|
|
20240802,092500,299867700,46700,46700,46700,46700,13
|
|
20240802,092400,299260600,46500,46500,46500,46500,857
|
|
20240802,092300,259410100,46550,46500,46550,46500,75
|
|
20240802,092200,255921500,46500,46600,46700,46500,222
|
|
20240802,092100,245587100,46600,46600,46600,46600,8
|
|
20240802,092000,245214300,46600,46600,46600,46600,530
|
|
20240802,091900,220516300,46600,46550,46600,46550,72
|
|
20240802,091800,217162400,46500,46500,46500,46500,209
|
|
20240802,091700,207443900,46500,46550,46600,46500,130
|
|
20240802,091600,201393900,46600,46600,46600,46600,17
|
|
20240802,091500,200601700,46500,46500,46600,46400,637
|
|
20240802,091400,170985850,46500,46600,46600,46500,117
|
|
20240802,091300,165535350,46450,46450,46550,46450,323
|
|
20240802,091200,150529950,46450,46450,46500,46450,280
|
|
20240802,091100,137523400,46450,46600,46600,46450,903
|
|
20240802,091000,95488500,46600,46650,46650,46600,6
|
|
20240802,090900,95208850,46750,46750,46750,46550,75
|
|
20240802,090800,91714850,46600,46650,46650,46600,114
|
|
20240802,090700,86401150,46800,46800,46800,46800,0
|
|
20240802,090600,86401150,46800,46800,46800,46800,1
|
|
20240802,090500,86354350,46600,46600,46600,46600,124
|
|
20240802,090400,80575950,46900,46700,46950,46500,507
|
|
20240802,090300,56975400,46600,46700,46700,46600,298
|
|
20240802,090200,43088450,46700,46700,46750,46700,30
|
|
20240802,090100,41687400,46700,46800,46950,46700,747
|
|
20240802,090000,6744650,46950,46800,47050,46800,144
|