584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184100,6621429250,48200,48200,48200,48200,2790
|
|
20240822,184000,6621429250,48200,48200,48200,48200,0
|
|
20240822,183900,6621429250,48200,48200,48200,48200,0
|
|
20240822,183800,6621429250,48200,48200,48200,48200,0
|
|
20240822,183700,6621429250,48200,48200,48200,48200,0
|
|
20240822,183600,6621429250,48200,48200,48200,48200,0
|
|
20240822,183500,6621429250,48200,48200,48200,48200,0
|
|
20240822,183400,6621429250,48200,48200,48200,48200,0
|
|
20240822,183300,6621429250,48200,48200,48200,48200,0
|
|
20240822,183200,6621429250,48200,48200,48200,48200,0
|
|
20240822,183100,6621429250,48200,48200,48200,48200,0
|
|
20240822,183000,6621429250,48200,48200,48200,48200,0
|
|
20240822,182900,6621429250,48200,48200,48200,48200,0
|
|
20240822,182800,6621429250,48200,48200,48200,48200,0
|
|
20240822,182700,6621429250,48200,48200,48200,48200,0
|
|
20240822,182600,6621429250,48200,48200,48200,48200,0
|
|
20240822,182500,6621429250,48200,48200,48200,48200,0
|
|
20240822,182400,6621429250,48200,48200,48200,48200,0
|
|
20240822,182300,6621429250,48200,48200,48200,48200,0
|
|
20240822,182200,6621429250,48200,48200,48200,48200,0
|
|
20240822,182100,6621429250,48200,48200,48200,48200,0
|
|
20240822,182000,6621429250,48200,48200,48200,48200,0
|
|
20240822,181900,6621429250,48200,48200,48200,48200,0
|
|
20240822,181800,6621429250,48200,48200,48200,48200,0
|
|
20240822,181700,6621429250,48200,48200,48200,48200,0
|
|
20240822,181600,6621429250,48200,48200,48200,48200,0
|
|
20240822,181500,6621429250,48200,48200,48200,48200,0
|
|
20240822,181400,6621429250,48200,48200,48200,48200,0
|
|
20240822,181300,6621429250,48200,48200,48200,48200,0
|
|
20240822,181200,6621429250,48200,48200,48200,48200,0
|
|
20240822,181100,6621429250,48200,48200,48200,48200,2790
|
|
20240822,181000,6621429250,48200,48200,48200,48200,0
|
|
20240822,180900,6621429250,48200,48200,48200,48200,0
|
|
20240822,180800,6621429250,48200,48200,48200,48200,0
|
|
20240822,180700,6621429250,48200,48200,48200,48200,0
|
|
20240822,180600,6621429250,48200,48200,48200,48200,0
|
|
20240822,180500,6621429250,48200,48200,48200,48200,0
|
|
20240822,180400,6621429250,48200,48200,48200,48200,0
|
|
20240822,180300,6621429250,48200,48200,48200,48200,0
|
|
20240822,180200,6621429250,48200,48200,48200,48200,0
|
|
20240822,180100,6621429250,48200,48200,48200,48200,0
|
|
20240822,180000,6621429250,48200,48200,48200,48200,0
|
|
20240822,175900,6621429250,48200,48200,48200,48200,0
|
|
20240822,175800,6621429250,48200,48200,48200,48200,0
|
|
20240822,175700,6621429250,48200,48200,48200,48200,0
|
|
20240822,175600,6621429250,48200,48200,48200,48200,0
|
|
20240822,175500,6621429250,48200,48200,48200,48200,0
|
|
20240822,175400,6621429250,48200,48200,48200,48200,0
|
|
20240822,175300,6621429250,48200,48200,48200,48200,0
|
|
20240822,175200,6621429250,48200,48200,48200,48200,0
|
|
20240822,175100,6621429250,48200,48200,48200,48200,0
|
|
20240822,175000,6621429250,48200,48200,48200,48200,0
|
|
20240822,174900,6621429250,48200,48200,48200,48200,0
|
|
20240822,174800,6621429250,48200,48200,48200,48200,0
|
|
20240822,174700,6621429250,48200,48200,48200,48200,0
|
|
20240822,174600,6621429250,48200,48200,48200,48200,0
|
|
20240822,174500,6621429250,48200,48200,48200,48200,0
|
|
20240822,174400,6621429250,48200,48200,48200,48200,0
|
|
20240822,174300,6621429250,48200,48200,48200,48200,0
|
|
20240822,174200,6621429250,48200,48200,48200,48200,0
|
|
20240822,174100,6621429250,48200,48200,48200,48200,2790
|
|
20240822,174000,6621429250,48200,48200,48200,48200,0
|
|
20240822,173900,6621429250,48200,48200,48200,48200,0
|
|
20240822,173800,6621429250,48200,48200,48200,48200,0
|
|
20240822,173700,6621429250,48200,48200,48200,48200,0
|
|
20240822,173600,6621429250,48200,48200,48200,48200,0
|
|
20240822,173500,6621429250,48200,48200,48200,48200,0
|
|
20240822,173400,6621429250,48200,48200,48200,48200,0
|
|
20240822,173300,6621429250,48200,48200,48200,48200,0
|
|
20240822,173200,6621429250,48200,48200,48200,48200,0
|
|
20240822,173100,6621429250,48200,48200,48200,48200,0
|
|
20240822,173000,6621429250,48200,48200,48200,48200,0
|
|
20240822,172900,6621429250,48200,48200,48200,48200,0
|
|
20240822,172800,6621429250,48200,48200,48200,48200,0
|
|
20240822,172700,6621429250,48200,48200,48200,48200,0
|
|
20240822,172600,6621429250,48200,48200,48200,48200,0
|
|
20240822,172500,6621429250,48200,48200,48200,48200,0
|
|
20240822,172400,6621429250,48200,48200,48200,48200,0
|
|
20240822,172300,6621429250,48200,48200,48200,48200,0
|
|
20240822,172200,6621429250,48200,48200,48200,48200,0
|
|
20240822,172100,6621429250,48200,48200,48200,48200,0
|
|
20240822,172000,6621429250,48200,48200,48200,48200,0
|
|
20240822,171900,6621429250,48200,48200,48200,48200,0
|
|
20240822,171800,6621429250,48200,48200,48200,48200,0
|
|
20240822,171700,6621429250,48200,48200,48200,48200,0
|
|
20240822,171600,6621429250,48200,48200,48200,48200,0
|
|
20240822,171500,6621429250,48200,48200,48200,48200,0
|
|
20240822,171400,6621429250,48200,48200,48200,48200,0
|
|
20240822,171300,6621429250,48200,48200,48200,48200,0
|
|
20240822,171200,6621429250,48200,48200,48200,48200,0
|
|
20240822,171100,6621429250,48200,48200,48200,48200,2790
|
|
20240822,171000,6621429250,48200,48200,48200,48200,0
|
|
20240822,170900,6621429250,48200,48200,48200,48200,0
|
|
20240822,170800,6621429250,48200,48200,48200,48200,0
|
|
20240822,170700,6621429250,48200,48200,48200,48200,0
|
|
20240822,170600,6621429250,48200,48200,48200,48200,0
|
|
20240822,170500,6621429250,48200,48200,48200,48200,0
|
|
20240822,170400,6621429250,48200,48200,48200,48200,0
|
|
20240822,170300,6621429250,48200,48200,48200,48200,0
|
|
20240822,170200,6621429250,48200,48200,48200,48200,0
|
|
20240822,170100,6621429250,48200,48200,48200,48200,0
|
|
20240822,170000,6621429250,48200,48200,48200,48200,0
|
|
20240822,165900,6621429250,48200,48200,48200,48200,0
|
|
20240822,165800,6621429250,48200,48200,48200,48200,0
|
|
20240822,165700,6621429250,48200,48200,48200,48200,0
|
|
20240822,165600,6621429250,48200,48200,48200,48200,0
|
|
20240822,165500,6621429250,48200,48200,48200,48200,0
|
|
20240822,165400,6621429250,48200,48200,48200,48200,0
|
|
20240822,165300,6621429250,48200,48200,48200,48200,0
|
|
20240822,165200,6621429250,48200,48200,48200,48200,0
|
|
20240822,165100,6621429250,48200,48200,48200,48200,0
|
|
20240822,165000,6621429250,48200,48200,48200,48200,0
|
|
20240822,164900,6621429250,48200,48200,48200,48200,0
|
|
20240822,164800,6621429250,48200,48200,48200,48200,0
|
|
20240822,164700,6621429250,48200,48200,48200,48200,0
|
|
20240822,164600,6621429250,48200,48200,48200,48200,0
|
|
20240822,164500,6621429250,48200,48200,48200,48200,0
|
|
20240822,164400,6621429250,48200,48200,48200,48200,0
|
|
20240822,164300,6621429250,48200,48200,48200,48200,0
|
|
20240822,164200,6621429250,48200,48200,48200,48200,0
|
|
20240822,164100,6621429250,48200,48200,48200,48200,2790
|
|
20240822,164000,6621429250,48200,48200,48200,48200,0
|
|
20240822,163900,6621429250,48200,48200,48200,48200,0
|
|
20240822,163800,6621429250,48200,48200,48200,48200,0
|
|
20240822,163700,6621429250,48200,48200,48200,48200,0
|
|
20240822,163600,6621429250,48200,48200,48200,48200,0
|
|
20240822,163500,6621429250,48200,48200,48200,48200,0
|
|
20240822,163400,6621429250,48200,48200,48200,48200,0
|
|
20240822,163300,6621429250,48200,48200,48200,48200,0
|
|
20240822,163200,6621429250,48200,48200,48200,48200,0
|
|
20240822,163100,6621429250,48200,48200,48200,48200,0
|
|
20240822,163000,6621429250,48200,48200,48200,48200,0
|
|
20240822,162900,6621429250,48200,48200,48200,48200,0
|
|
20240822,162800,6621429250,48200,48200,48200,48200,0
|
|
20240822,162700,6621429250,48200,48200,48200,48200,0
|
|
20240822,162600,6621429250,48200,48200,48200,48200,0
|
|
20240822,162500,6621429250,48200,48200,48200,48200,0
|
|
20240822,162400,6621429250,48200,48200,48200,48200,0
|
|
20240822,162300,6621429250,48200,48200,48200,48200,0
|
|
20240822,162200,6621429250,48200,48200,48200,48200,0
|
|
20240822,162100,6621429250,48200,48200,48200,48200,0
|
|
20240822,162000,6621429250,48200,48200,48200,48200,0
|
|
20240822,161900,6621429250,48200,48200,48200,48200,0
|
|
20240822,161800,6621429250,48200,48200,48200,48200,0
|
|
20240822,161700,6621429250,48200,48200,48200,48200,0
|
|
20240822,161600,6621429250,48200,48200,48200,48200,0
|
|
20240822,161500,6621429250,48200,48200,48200,48200,0
|
|
20240822,161400,6621429250,48200,48200,48200,48200,0
|
|
20240822,161300,6621429250,48200,48200,48200,48200,0
|
|
20240822,161200,6621429250,48200,48200,48200,48200,0
|
|
20240822,161100,6621429250,48200,48200,48200,48200,2790
|
|
20240822,161000,6621429250,48200,48200,48200,48200,0
|
|
20240822,160900,6621429250,48200,48200,48200,48200,0
|
|
20240822,160800,6621429250,48200,48200,48200,48200,0
|
|
20240822,160700,6621429250,48200,48200,48200,48200,0
|
|
20240822,160600,6621429250,48200,48200,48200,48200,0
|
|
20240822,160500,6621429250,48200,48200,48200,48200,0
|
|
20240822,160400,6621429250,48200,48200,48200,48200,0
|
|
20240822,160300,6621429250,48200,48200,48200,48200,0
|
|
20240822,160200,6621429250,48200,48200,48200,48200,0
|
|
20240822,160100,6621429250,48200,48200,48200,48200,0
|
|
20240822,160000,6621429250,48200,48200,48200,48200,0
|
|
20240822,155900,6621429250,48200,48200,48200,48200,0
|
|
20240822,155800,6621429250,48200,48200,48200,48200,0
|
|
20240822,155700,6621429250,48200,48200,48200,48200,0
|
|
20240822,155600,6621429250,48200,48200,48200,48200,0
|
|
20240822,155500,6621429250,48200,48200,48200,48200,0
|
|
20240822,155400,6621429250,48200,48200,48200,48200,0
|
|
20240822,155300,6621429250,48200,48200,48200,48200,0
|
|
20240822,155200,6621429250,48200,48200,48200,48200,0
|
|
20240822,155100,6621429250,48200,48200,48200,48200,0
|
|
20240822,155000,6621429250,48200,48200,48200,48200,0
|
|
20240822,154900,6621429250,48200,48200,48200,48200,0
|
|
20240822,154800,6621429250,48200,48200,48200,48200,0
|
|
20240822,154700,6621429250,48200,48200,48200,48200,0
|
|
20240822,154600,6621429250,48200,48200,48200,48200,0
|
|
20240822,154500,6621429250,48200,48200,48200,48200,0
|
|
20240822,154400,6621429250,48200,48200,48200,48200,0
|
|
20240822,154300,6621429250,48200,48200,48200,48200,0
|
|
20240822,154200,6621429250,48200,48200,48200,48200,0
|
|
20240822,154100,6621429250,48200,48200,48200,48200,2790
|
|
20240822,154000,6621429250,48200,48200,48200,48200,0
|
|
20240822,153900,6621429250,48200,48200,48200,48200,0
|
|
20240822,153800,6621429250,48200,48200,48200,48200,0
|
|
20240822,153700,6621429250,48200,48200,48200,48200,0
|
|
20240822,153600,6621429250,48200,48200,48200,48200,0
|
|
20240822,153500,6621429250,48200,48200,48200,48200,0
|
|
20240822,153400,6621429250,48200,48200,48200,48200,0
|
|
20240822,153300,6621429250,48200,48200,48200,48200,0
|
|
20240822,153200,6621429250,48200,48200,48200,48200,0
|
|
20240822,153100,6621429250,48200,48200,48200,48200,0
|
|
20240822,153000,6621429250,48200,48200,48200,48200,2790
|
|
20240822,152900,6486951250,48150,48150,48150,48150,0
|
|
20240822,152800,6486951250,48150,48150,48150,48150,0
|
|
20240822,152700,6486951250,48150,48150,48150,48150,0
|
|
20240822,152600,6486951250,48150,48150,48150,48150,0
|
|
20240822,152500,6486951250,48150,48150,48150,48150,0
|
|
20240822,152400,6486951250,48150,48150,48150,48150,0
|
|
20240822,152300,6486951250,48150,48150,48150,48150,0
|
|
20240822,152200,6486951250,48150,48150,48150,48150,0
|
|
20240822,152100,6486951250,48150,48150,48150,48150,0
|
|
20240822,152000,6486951250,48150,48150,48150,48150,0
|
|
20240822,151900,6486951250,48150,48200,48250,48150,156
|
|
20240822,151800,6479436350,48200,48250,48250,48100,46
|
|
20240822,151700,6477217550,48300,48250,48300,48250,219
|
|
20240822,151600,6466640700,48100,48300,48300,48100,671
|
|
20240822,151500,6434309150,48300,48350,48400,48300,232
|
|
20240822,151400,6423096100,48350,48300,48400,48250,239
|
|
20240822,151300,6411552350,48400,48350,48400,48250,322
|
|
20240822,151200,6395986650,48350,48200,48400,48200,164
|
|
20240822,151100,6388065550,48250,48350,48400,48250,871
|
|
20240822,151000,6346000400,48350,48350,48350,48300,351
|
|
20240822,150900,6329043800,48350,48350,48400,48350,197
|
|
20240822,150800,6319515550,48400,48400,48400,48300,259
|
|
20240822,150700,6306986150,48400,48400,48400,48350,143
|
|
20240822,150600,6300067600,48350,48400,48400,48350,445
|
|
20240822,150500,6278536650,48400,48400,48400,48350,120
|
|
20240822,150400,6272728850,48400,48350,48400,48350,220
|
|
20240822,150300,6262087500,48400,48300,48400,48300,376
|
|
20240822,150200,6243895500,48350,48450,48450,48300,261
|
|
20240822,150100,6231278550,48350,48400,48450,48300,348
|
|
20240822,150000,6214433200,48400,48450,48450,48350,215
|
|
20240822,145900,6204026900,48450,48450,48450,48400,175
|
|
20240822,145800,6195548200,48450,48500,48500,48400,214
|
|
20240822,145700,6185185250,48500,48400,48500,48400,260
|
|
20240822,145600,6172590200,48400,48450,48500,48400,273
|
|
20240822,145500,6159365700,48450,48500,48500,48400,168
|
|
20240822,145400,6151223700,48500,48450,48500,48350,188
|
|
20240822,145300,6142118450,48450,48450,48450,48400,302
|
|
20240822,145200,6127491950,48450,48400,48450,48400,219
|
|
20240822,145100,6116885150,48350,48400,48450,48350,231
|
|
20240822,145000,6105697700,48350,48450,48500,48350,213
|
|
20240822,144900,6095382900,48500,48450,48500,48400,191
|
|
20240822,144800,6086127550,48450,48450,48500,48350,377
|
|
20240822,144700,6067880500,48450,48450,48500,48350,254
|
|
20240822,144600,6055588250,48400,48400,48400,48350,333
|
|
20240822,144500,6039471100,48400,48450,48500,48350,154
|
|
20240822,144400,6032017200,48450,48400,48500,48400,165
|
|
20240822,144300,6024023650,48400,48400,48400,48350,313
|
|
20240822,144200,6008875950,48400,48500,48500,48350,244
|
|
20240822,144100,5997068200,48500,48400,48500,48400,277
|
|
20240822,144000,5983640100,48400,48450,48500,48400,227
|
|
20240822,143900,5972637000,48500,48450,48500,48400,221
|
|
20240822,143800,5961927100,48450,48450,48500,48350,504
|
|
20240822,143700,5937505050,48450,48450,48450,48350,184
|
|
20240822,143600,5928597050,48450,48500,48500,48400,304
|
|
20240822,143500,5913856350,48450,48400,48500,48350,195
|
|
20240822,143400,5904408750,48400,48450,48500,48400,95
|
|
20240822,143300,5899805900,48400,48400,48500,48400,385
|
|
20240822,143200,5881151250,48400,48450,48450,48400,121
|
|
20240822,143100,5875289500,48450,48400,48450,48400,280
|
|
20240822,143000,5861724750,48400,48400,48450,48350,359
|
|
20240822,142900,5844348500,48400,48400,48400,48350,128
|
|
20240822,142800,5838153450,48400,48450,48500,48400,293
|
|
20240822,142700,5823952100,48400,48400,48450,48300,171
|
|
20240822,142600,5815680300,48400,48500,48500,48400,258
|
|
20240822,142500,5803174400,48500,48400,48500,48350,317
|
|
20240822,142400,5787813600,48450,48400,48450,48350,205
|
|
20240822,142300,5777886150,48400,48400,48500,48300,445
|
|
20240822,142200,5756339850,48400,48400,48500,48300,180
|
|
20240822,142100,5747623650,48450,48450,48450,48350,234
|
|
20240822,142000,5736297900,48400,48500,48500,48350,259
|
|
20240822,141900,5723751150,48500,48450,48500,48300,235
|
|
20240822,141800,5712375250,48400,48450,48500,48350,335
|
|
20240822,141700,5696146800,48400,48450,48500,48350,232
|
|
20240822,141600,5684916250,48450,48450,48500,48450,147
|
|
20240822,141500,5677790500,48450,48450,48450,48400,325
|
|
20240822,141400,5662048850,48450,48450,48450,48400,166
|
|
20240822,141300,5654006300,48450,48500,48500,48400,400
|
|
20240822,141200,5634622050,48500,48450,48500,48400,154
|
|
20240822,141100,5627153600,48450,48500,48500,48400,211
|
|
20240822,141000,5616930300,48450,48500,48500,48400,292
|
|
20240822,140900,5602777550,48500,48500,48500,48400,200
|
|
20240822,140800,5593086900,48450,48500,48500,48450,261
|
|
20240822,140700,5580430400,48450,48450,48500,48350,270
|
|
20240822,140600,5567354350,48450,48450,48450,48400,143
|
|
20240822,140500,5560426050,48450,48450,48450,48400,207
|
|
20240822,140400,5550398050,48450,48450,48450,48400,207
|
|
20240822,140300,5540377450,48400,48450,48500,48400,222
|
|
20240822,140200,5529615500,48500,48450,48500,48450,255
|
|
20240822,140100,5517249750,48500,48450,48500,48350,663
|
|
20240822,140000,5485105350,48450,48300,48500,48250,982
|
|
20240822,135900,5437573450,48400,48350,48500,48300,690
|
|
20240822,135800,5404168450,48350,48400,48450,48300,212
|
|
20240822,135700,5393905000,48450,48400,48450,48300,181
|
|
20240822,135600,5385149900,48400,48450,48450,48350,193
|
|
20240822,135500,5375805050,48450,48450,48450,48350,267
|
|
20240822,135400,5362874300,48400,48350,48400,48300,141
|
|
20240822,135300,5356053500,48350,48400,48450,48300,341
|
|
20240822,135200,5339550300,48400,48400,48400,48350,100
|
|
20240822,135100,5334710550,48400,48400,48400,48300,146
|
|
20240822,135000,5327647050,48400,48350,48400,48350,318
|
|
20240822,134900,5312264850,48350,48350,48400,48300,191
|
|
20240822,134800,5303029900,48350,48300,48350,48300,215
|
|
20240822,134700,5292634800,48350,48300,48350,48300,134
|
|
20240822,134600,5286161900,48300,48350,48350,48250,127
|
|
20240822,134500,5280026800,48350,48300,48350,48250,284
|
|
20240822,134400,5266307000,48300,48300,48300,48250,100
|
|
20240822,134300,5261477300,48300,48300,48300,48250,173
|
|
20240822,134200,5253121550,48300,48300,48300,48200,149
|
|
20240822,134100,5245928050,48300,48250,48300,48250,207
|
|
20240822,134000,5235935700,48200,48200,48250,48200,173
|
|
20240822,133900,5227588850,48200,48300,48300,48200,137
|
|
20240822,133800,5220976300,48300,48300,48300,48250,200
|
|
20240822,133700,5211319750,48300,48300,48300,48250,280
|
|
20240822,133600,5197797500,48300,48300,48300,48250,131
|
|
20240822,133500,5191470600,48300,48300,48300,48250,245
|
|
20240822,133400,5179638250,48300,48250,48300,48200,176
|
|
20240822,133300,5171142600,48300,48300,48300,48250,229
|
|
20240822,133200,5160087450,48300,48300,48300,48250,204
|
|
20240822,133100,5150234550,48300,48300,48300,48250,188
|
|
20240822,133000,5141155850,48300,48350,48350,48300,244
|
|
20240822,132900,5129363000,48300,48350,48350,48300,131
|
|
20240822,132800,5123029450,48350,48350,48350,48300,101
|
|
20240822,132700,5118146350,48350,48350,48350,48250,269
|
|
20240822,132600,5105146500,48350,48300,48350,48250,99
|
|
20240822,132500,5100361450,48300,48250,48400,48250,200
|
|
20240822,132400,5090698300,48300,48300,48400,48250,170
|
|
20240822,132300,5082486350,48300,48250,48400,48250,101
|
|
20240822,132200,5077603850,48300,48300,48350,48250,245
|
|
20240822,132100,5065764950,48300,48300,48300,48250,174
|
|
20240822,132000,5057361150,48300,48350,48350,48300,173
|
|
20240822,131900,5048998650,48350,48350,48350,48300,259
|
|
20240822,131800,5036484700,48300,48350,48350,48300,95
|
|
20240822,131700,5031891700,48300,48300,48350,48250,548
|
|
20240822,131600,5005414950,48300,48300,48300,48250,141
|
|
20240822,131500,4998604800,48250,48300,48350,48250,228
|
|
20240822,131400,4987589200,48300,48300,48300,48250,103
|
|
20240822,131300,4982614850,48350,48300,48350,48250,114
|
|
20240822,131200,4977104300,48350,48350,48400,48300,244
|
|
20240822,131100,4965304250,48400,48350,48400,48300,108
|
|
20240822,131000,4960081850,48350,48350,48400,48350,273
|
|
20240822,130900,4946873700,48350,48400,48400,48350,246
|
|
20240822,130800,4934975150,48400,48400,48400,48350,101
|
|
20240822,130700,4930087000,48350,48400,48400,48250,240
|
|
20240822,130600,4918487050,48400,48350,48400,48350,117
|
|
20240822,130500,4912826400,48300,48350,48400,48300,251
|
|
20240822,130400,4900685400,48350,48400,48400,48300,533
|
|
20240822,130300,4874933250,48450,48350,48450,48300,104
|
|
20240822,130200,4869898850,48350,48400,48400,48350,209
|
|
20240822,130100,4859784800,48400,48300,48400,48300,168
|
|
20240822,130000,4851661250,48300,48400,48400,48300,232
|
|
20240822,125900,4840446200,48400,48350,48400,48350,225
|
|
20240822,125800,4829559250,48300,48400,48450,48200,250
|
|
20240822,125700,4817482500,48350,48400,48450,48300,241
|
|
20240822,125600,4805819750,48450,48450,48450,48350,154
|
|
20240822,125500,4798364550,48450,48450,48450,48400,96
|
|
20240822,125400,4793714950,48450,48350,48450,48350,194
|
|
20240822,125300,4784324850,48400,48400,48400,48350,168
|
|
20240822,125200,4776194800,48350,48400,48400,48350,216
|
|
20240822,125100,4765740450,48350,48400,48400,48300,139
|
|
20240822,125000,4759016800,48400,48450,48450,48400,146
|
|
20240822,124900,4751943950,48400,48450,48450,48400,262
|
|
20240822,124800,4739250600,48450,48450,48450,48450,41
|
|
20240822,124700,4737264150,48450,48400,48450,48400,290
|
|
20240822,124600,4723218250,48450,48450,48450,48400,99
|
|
20240822,124500,4718421750,48450,48400,48450,48350,194
|
|
20240822,124400,4709026900,48400,48350,48400,48350,195
|
|
20240822,124300,4699594400,48400,48400,48400,48350,114
|
|
20240822,124200,4694078750,48400,48400,48450,48350,280
|
|
20240822,124100,4680519550,48400,48400,48400,48400,98
|
|
20240822,124000,4675776350,48400,48400,48450,48400,59
|
|
20240822,123900,4672918750,48450,48350,48450,48350,310
|
|
20240822,123800,4657912450,48350,48300,48400,48300,124
|
|
20240822,123700,4651919600,48350,48400,48400,48350,220
|
|
20240822,123600,4641275100,48400,48400,48400,48250,133
|
|
20240822,123500,4634843250,48350,48400,48400,48350,194
|
|
20240822,123400,4625453950,48400,48400,48450,48350,210
|
|
20240822,123300,4615284450,48400,48400,48400,48400,119
|
|
20240822,123200,4609524850,48400,48450,48450,48400,360
|
|
20240822,123100,4592094650,48450,48450,48450,48400,97
|
|
20240822,123000,4587395600,48450,48450,48450,48400,219
|
|
20240822,122900,4576788700,48400,48450,48450,48300,235
|
|
20240822,122800,4565408350,48450,48450,48450,48400,108
|
|
20240822,122700,4560176350,48450,48400,48450,48400,264
|
|
20240822,122600,4547392400,48400,48400,48400,48400,94
|
|
20240822,122500,4542842800,48350,48350,48400,48350,182
|
|
20240822,122400,4534041350,48350,48400,48400,48300,144
|
|
20240822,122300,4527078800,48400,48350,48400,48350,173
|
|
20240822,122200,4518709250,48350,48450,48500,48350,262
|
|
20240822,122100,4506021200,48450,48400,48500,48400,111
|
|
20240822,122000,4500645950,48400,48450,48500,48250,381
|
|
20240822,121900,4482232700,48400,48500,48500,48400,270
|
|
20240822,121800,4469144300,48500,48400,48500,48400,123
|
|
20240822,121700,4463186700,48400,48500,48500,48350,233
|
|
20240822,121600,4451892700,48500,48500,48500,48450,203
|
|
20240822,121500,4442049750,48500,48450,48500,48400,99
|
|
20240822,121400,4437251250,48450,48400,48500,48350,202
|
|
20240822,121300,4427474100,48400,48500,48500,48400,143
|
|
20240822,121200,4420547700,48400,48400,48500,48400,135
|
|
20240822,121100,4414007500,48400,48400,48400,48350,230
|
|
20240822,121000,4402876150,48350,48350,48400,48350,163
|
|
20240822,120900,4394990850,48400,48450,48500,48400,298
|
|
20240822,120800,4380548950,48450,48450,48450,48450,26
|
|
20240822,120700,4379289250,48400,48450,48450,48400,128
|
|
20240822,120600,4373092300,48450,48450,48450,48450,271
|
|
20240822,120500,4359962350,48400,48450,48500,48400,136
|
|
20240822,120400,4353372300,48350,48450,48450,48350,180
|
|
20240822,120300,4344656100,48450,48400,48450,48350,99
|
|
20240822,120200,4339860950,48450,48150,48450,48150,84
|
|
20240822,120100,4335792750,48150,48450,48450,48000,1498
|
|
20240822,120000,4263552950,48400,48450,48450,48400,110
|
|
20240822,115900,4258227300,48450,48450,48450,48400,277
|
|
20240822,115800,4244806700,48450,48400,48450,48350,125
|
|
20240822,115700,4238751500,48350,48400,48450,48350,176
|
|
20240822,115600,4230228750,48450,48500,48500,48450,256
|
|
20240822,115500,4217824900,48500,48450,48500,48450,123
|
|
20240822,115400,4211859500,48450,48450,48500,48400,208
|
|
20240822,115300,4201783050,48450,48450,48450,48450,118
|
|
20240822,115200,4196065950,48450,48450,48450,48400,175
|
|
20240822,115100,4187587250,48450,48450,48450,48300,268
|
|
20240822,115000,4174610850,48400,48400,48450,48350,179
|
|
20240822,114900,4165948950,48400,48450,48450,48350,297
|
|
20240822,114800,4151565300,48450,48450,48450,48450,103
|
|
20240822,114700,4146574950,48450,48450,48450,48400,204
|
|
20240822,114600,4136695600,48450,48450,48500,48450,199
|
|
20240822,114500,4127050500,48450,48500,48550,48450,192
|
|
20240822,114400,4117736350,48500,48550,48600,48500,173
|
|
20240822,114300,4109336800,48550,48500,48550,48500,299
|
|
20240822,114200,4094828700,48500,48500,48500,48500,100
|
|
20240822,114100,4089978700,48500,48450,48500,48450,225
|
|
20240822,114000,4079072250,48450,48550,48600,48450,164
|
|
20240822,113900,4071114550,48550,48600,48600,48500,242
|
|
20240822,113800,4059364600,48600,48500,48600,48500,358
|
|
20240822,113700,4041991600,48550,48550,48600,48500,99
|
|
20240822,113600,4037182650,48550,48550,48600,48550,234
|
|
20240822,113500,4025811450,48550,48550,48600,48550,110
|
|
20240822,113400,4020468500,48550,48600,48600,48500,244
|
|
20240822,113300,4008615950,48600,48600,48600,48550,102
|
|
20240822,113200,4003659700,48600,48550,48600,48550,143
|
|
20240822,113100,3996710650,48550,48500,48550,48500,243
|
|
20240822,113000,3984921500,48500,48500,48550,48500,117
|
|
20240822,112900,3979242800,48550,48550,48550,48500,128
|
|
20240822,112800,3973028450,48550,48550,48550,48500,292
|
|
20240822,112700,3958858350,48500,48550,48550,48500,181
|
|
20240822,112600,3950078000,48550,48550,48550,48500,233
|
|
20240822,112500,3938765950,48550,48500,48550,48500,190
|
|
20240822,112400,3929545550,48450,48600,48600,48450,702
|
|
20240822,112300,3895493750,48600,48650,48650,48600,188
|
|
20240822,112200,3886355150,48550,48650,48650,48550,373
|
|
20240822,112100,3868223400,48650,48600,48650,48600,169
|
|
20240822,112000,3860008200,48600,48650,48650,48550,153
|
|
20240822,111900,3852573250,48600,48650,48650,48550,106
|
|
20240822,111800,3847420850,48550,48550,48650,48500,431
|
|
20240822,111700,3826485500,48550,48600,48650,48550,262
|
|
20240822,111600,3813758850,48600,48600,48600,48600,264
|
|
20240822,111500,3800928450,48600,48600,48600,48550,95
|
|
20240822,111400,3796311500,48600,48600,48600,48550,227
|
|
20240822,111300,3785283900,48600,48600,48600,48550,325
|
|
20240822,111200,3769495050,48600,48600,48600,48550,108
|
|
20240822,111100,3764246350,48600,48600,48600,48550,276
|
|
20240822,111000,3750836850,48550,48500,48600,48500,225
|
|
20240822,110900,3739917100,48550,48600,48600,48500,356
|
|
20240822,110800,3722633300,48600,48650,48650,48550,771
|
|
20240822,110700,3685177350,48650,48600,48650,48600,179
|
|
20240822,110600,3676473500,48650,48650,48650,48600,508
|
|
20240822,110500,3651774500,48650,48650,48650,48600,153
|
|
20240822,110400,3644331200,48650,48650,48650,48600,219
|
|
20240822,110300,3633683250,48650,48650,48650,48600,448
|
|
20240822,110200,3611899500,48650,48650,48650,48650,81
|
|
20240822,110100,3607958850,48650,48650,48650,48600,318
|
|
20240822,110000,3592492800,48650,48600,48650,48600,134
|
|
20240822,105900,3585974450,48600,48650,48650,48600,148
|
|
20240822,105800,3578777600,48700,48600,48700,48600,346
|
|
20240822,105700,3561939200,48650,48700,48700,48650,237
|
|
20240822,105600,3550402800,48700,48700,48700,48700,228
|
|
20240822,105500,3539299200,48700,48600,48700,48600,158
|
|
20240822,105400,3531610950,48600,48650,48700,48600,192
|
|
20240822,105300,3522269050,48650,48700,48700,48650,164
|
|
20240822,105200,3514284550,48700,48700,48700,48500,154
|
|
20240822,105100,3506793400,48650,48650,48700,48550,407
|
|
20240822,105000,3487001000,48650,48650,48650,48500,191
|
|
20240822,104900,3477720050,48650,48650,48650,48600,81
|
|
20240822,104800,3473779500,48500,48650,48700,48500,208
|
|
20240822,104700,3463655000,48550,48700,48750,48500,209
|
|
20240822,104600,3453496650,48750,48700,48750,48650,236
|
|
20240822,104500,3441997850,48700,48650,48700,48600,72
|
|
20240822,104400,3438492100,48600,48700,48750,48600,1298
|
|
20240822,104300,3375336300,48700,48700,48750,48700,634
|
|
20240822,104200,3344455600,48650,48700,48700,48650,250
|
|
20240822,104100,3332282750,48700,48500,48750,48500,783
|
|
20240822,104000,3294174450,48650,48650,48650,48350,909
|
|
20240822,103900,3250052150,48600,48800,48800,48600,353
|
|
20240822,103800,3232869100,48800,48700,48800,48700,211
|
|
20240822,103700,3222579700,48700,48750,48800,48700,253
|
|
20240822,103600,3210244300,48800,48750,48800,48700,106
|
|
20240822,103500,3205075750,48750,48750,48800,48600,417
|
|
20240822,103400,3184761300,48750,48650,48800,48600,9973
|
|
20240822,103300,2698853550,48600,48600,48700,48600,155
|
|
20240822,103200,2691312250,48650,48600,48650,48550,230
|
|
20240822,103100,2680132000,48650,48600,48700,48450,2219
|
|
20240822,103000,2572190500,48350,48600,48650,48350,354
|
|
20240822,102900,2554988000,48650,48600,48650,48500,225
|
|
20240822,102800,2544051600,48650,48550,48650,48500,2348
|
|
20240822,102700,2429936050,48500,48550,48550,48500,148
|
|
20240822,102600,2422755600,48500,48500,48550,48500,153
|
|
20240822,102500,2415329150,48550,48550,48550,48500,240
|
|
20240822,102400,2403678800,48550,48550,48550,48500,265
|
|
20240822,102300,2390816750,48550,48500,48600,48500,252
|
|
20240822,102200,2378579850,48500,48500,48550,48500,103
|
|
20240822,102100,2373582150,48500,48550,48550,48500,170
|
|
20240822,102000,2365328750,48550,48550,48600,48500,404
|
|
20240822,101900,2345707050,48600,48550,48600,48550,352
|
|
20240822,101800,2328612550,48600,48500,48600,48500,417
|
|
20240822,101700,2308364650,48500,48500,48550,48500,887
|
|
20240822,101600,2265342100,48500,48400,48500,48400,69
|
|
20240822,101500,2261997150,48450,48400,48450,48400,373
|
|
20240822,101400,2243932400,48350,48400,48400,48350,157
|
|
20240822,101300,2236334150,48400,48400,48450,48350,319
|
|
20240822,101200,2220893100,48400,48350,48400,48300,502
|
|
20240822,101100,2196628000,48400,48400,48400,48250,497
|
|
20240822,101000,2172614250,48400,48250,48400,48200,370
|
|
20240822,100900,2154724750,48200,48300,48400,48200,523
|
|
20240822,100800,2129468800,48350,48400,48500,48350,765
|
|
20240822,100700,2092431950,48400,48450,48500,48400,1133
|
|
20240822,100600,2037542750,48450,48500,48550,48450,400
|
|
20240822,100500,2018140350,48450,48500,48550,48450,737
|
|
20240822,100400,1982395200,48500,48550,48550,48450,338
|
|
20240822,100300,1965994000,48550,48650,48650,48550,556
|
|
20240822,100200,1938971400,48650,48650,48650,48550,519
|
|
20240822,100100,1913736450,48650,48600,48650,48550,524
|
|
20240822,100000,1888269400,48600,48650,48650,48600,428
|
|
20240822,095900,1867456400,48650,48650,48700,48600,1031
|
|
20240822,095800,1817299950,48650,48550,48650,48550,376
|
|
20240822,095700,1799027250,48600,48550,48600,48500,799
|
|
20240822,095600,1760206850,48600,48600,48600,48550,600
|
|
20240822,095500,1731057600,48600,48600,48600,48550,763
|
|
20240822,095400,1693975850,48600,48600,48650,48550,449
|
|
20240822,095300,1672154200,48600,48550,48600,48550,881
|
|
20240822,095200,1629338600,48550,48550,48600,48500,668
|
|
20240822,095100,1596907500,48550,48500,48600,48500,1312
|
|
20240822,095000,1533167300,48550,48500,48550,48450,1243
|
|
20240822,094900,1472882250,48500,48450,48600,48450,2449
|
|
20240822,094800,1354084300,48450,48450,48500,48450,836
|
|
20240822,094700,1313552200,48400,48500,48500,48400,302
|
|
20240822,094600,1298911050,48450,48450,48500,48450,1356
|
|
20240822,094500,1233211100,48450,48400,48450,48400,364
|
|
20240822,094400,1215582700,48400,48400,48450,48350,1184
|
|
20240822,094300,1158255600,48350,48450,48450,48350,80
|
|
20240822,094200,1154382750,48350,48350,48450,48300,2106
|
|
20240822,094100,1052564750,48350,48250,48350,48250,433
|
|
20240822,094000,1031652500,48300,48250,48300,48250,632
|
|
20240822,093900,1001131250,48250,48200,48350,48200,1272
|
|
20240822,093800,939723800,48200,48000,48300,48000,3932
|
|
20240822,093700,750736950,48000,48000,48000,47950,472
|
|
20240822,093600,728081000,47950,48000,48000,47950,776
|
|
20240822,093500,690840550,48000,47950,48000,47900,1587
|
|
20240822,093400,614693850,47950,47950,47950,47900,578
|
|
20240822,093300,586983850,47950,47950,47950,47900,70
|
|
20240822,093200,583628700,47950,47800,47950,47800,973
|
|
20240822,093100,537072450,47800,47650,47800,47650,3246
|
|
20240822,093000,382335850,47600,47650,47650,47600,340
|
|
20240822,092900,366145150,47600,47500,47600,47350,173
|
|
20240822,092800,357919050,47550,47650,47650,47550,1203
|
|
20240822,092700,300658950,47650,47550,47650,47500,649
|
|
20240822,092600,269778200,47500,47550,47550,47350,376
|
|
20240822,092500,251917300,47500,47500,47600,47500,828
|
|
20240822,092400,212564600,47500,47450,47500,47350,41
|
|
20240822,092300,210618500,47350,47450,47450,47350,14
|
|
20240822,092200,209954300,47450,47400,47450,47200,179
|
|
20240822,092100,201462850,47200,47400,47400,47200,21
|
|
20240822,092000,200469300,47450,47450,47500,47250,129
|
|
20240822,091900,194346000,47450,47400,47450,47400,37
|
|
20240822,091800,192591100,47250,47400,47400,47250,11
|
|
20240822,091700,192069850,47450,47200,47450,47200,167
|
|
20240822,091600,184147050,47200,47200,47200,47200,1
|
|
20240822,091500,184099850,47450,47400,47450,47200,165
|
|
20240822,091400,176272750,47200,47250,47400,47200,265
|
|
20240822,091300,163760300,47450,47450,47450,47450,21
|
|
20240822,091200,162763850,47200,47400,47450,47200,124
|
|
20240822,091100,156882550,47200,47250,47400,47200,100
|
|
20240822,091000,152155850,47200,47350,47400,47200,71
|
|
20240822,090900,148794550,47400,47350,47400,47150,232
|
|
20240822,090800,137810750,47350,47200,47350,47200,76
|
|
20240822,090700,134215900,47400,47300,47400,47300,146
|
|
20240822,090600,127301900,47100,47350,47350,47100,27
|
|
20240822,090500,126028100,47350,47350,47350,47100,678
|
|
20240822,090400,94035450,47350,47350,47350,47200,118
|
|
20240822,090300,88449800,47200,47100,47350,46900,232
|
|
20240822,090200,77533000,47300,47100,47300,47050,537
|
|
20240822,090100,52227850,47450,47150,47500,47100,693
|
|
20240822,090000,19447950,47150,47450,47550,47150,410
|