595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185200,6102905650,44500,44500,44500,44500,3805
|
|
20240812,185100,6102905650,44500,44500,44500,44500,0
|
|
20240812,185000,6102905650,44500,44500,44500,44500,0
|
|
20240812,184900,6102905650,44500,44500,44500,44500,0
|
|
20240812,184800,6102905650,44500,44500,44500,44500,0
|
|
20240812,184700,6102905650,44500,44500,44500,44500,0
|
|
20240812,184600,6102905650,44500,44500,44500,44500,0
|
|
20240812,184500,6102905650,44500,44500,44500,44500,0
|
|
20240812,184400,6102905650,44500,44500,44500,44500,0
|
|
20240812,184300,6102905650,44500,44500,44500,44500,0
|
|
20240812,184200,6102905650,44500,44500,44500,44500,0
|
|
20240812,184100,6102905650,44500,44500,44500,44500,0
|
|
20240812,184000,6102905650,44500,44500,44500,44500,0
|
|
20240812,183900,6102905650,44500,44500,44500,44500,0
|
|
20240812,183800,6102905650,44500,44500,44500,44500,0
|
|
20240812,183700,6102905650,44500,44500,44500,44500,0
|
|
20240812,183600,6102905650,44500,44500,44500,44500,0
|
|
20240812,183500,6102905650,44500,44500,44500,44500,0
|
|
20240812,183400,6102905650,44500,44500,44500,44500,0
|
|
20240812,183300,6102905650,44500,44500,44500,44500,0
|
|
20240812,183200,6102905650,44500,44500,44500,44500,0
|
|
20240812,183100,6102905650,44500,44500,44500,44500,0
|
|
20240812,183000,6102905650,44500,44500,44500,44500,0
|
|
20240812,182900,6102905650,44500,44500,44500,44500,0
|
|
20240812,182800,6102905650,44500,44500,44500,44500,0
|
|
20240812,182700,6102905650,44500,44500,44500,44500,0
|
|
20240812,182600,6102905650,44500,44500,44500,44500,0
|
|
20240812,182500,6102905650,44500,44500,44500,44500,0
|
|
20240812,182400,6102905650,44500,44500,44500,44500,0
|
|
20240812,182300,6102905650,44500,44500,44500,44500,0
|
|
20240812,182200,6102905650,44500,44500,44500,44500,3805
|
|
20240812,182100,6102905650,44500,44500,44500,44500,0
|
|
20240812,182000,6102905650,44500,44500,44500,44500,0
|
|
20240812,181900,6102905650,44500,44500,44500,44500,0
|
|
20240812,181800,6102905650,44500,44500,44500,44500,0
|
|
20240812,181700,6102905650,44500,44500,44500,44500,0
|
|
20240812,181600,6102905650,44500,44500,44500,44500,0
|
|
20240812,181500,6102905650,44500,44500,44500,44500,0
|
|
20240812,181400,6102905650,44500,44500,44500,44500,0
|
|
20240812,181300,6102905650,44500,44500,44500,44500,0
|
|
20240812,181200,6102905650,44500,44500,44500,44500,0
|
|
20240812,181100,6102905650,44500,44500,44500,44500,0
|
|
20240812,181000,6102905650,44500,44500,44500,44500,0
|
|
20240812,180900,6102905650,44500,44500,44500,44500,0
|
|
20240812,180800,6102905650,44500,44500,44500,44500,0
|
|
20240812,180700,6102905650,44500,44500,44500,44500,0
|
|
20240812,180600,6102905650,44500,44500,44500,44500,0
|
|
20240812,180500,6102905650,44500,44500,44500,44500,0
|
|
20240812,180400,6102905650,44500,44500,44500,44500,0
|
|
20240812,180300,6102905650,44500,44500,44500,44500,0
|
|
20240812,180200,6102905650,44500,44500,44500,44500,0
|
|
20240812,180100,6102905650,44500,44500,44500,44500,0
|
|
20240812,180000,6102905650,44500,44500,44500,44500,0
|
|
20240812,175900,6102905650,44500,44500,44500,44500,0
|
|
20240812,175800,6102905650,44500,44500,44500,44500,0
|
|
20240812,175700,6102905650,44500,44500,44500,44500,0
|
|
20240812,175600,6102905650,44500,44500,44500,44500,0
|
|
20240812,175500,6102905650,44500,44500,44500,44500,0
|
|
20240812,175400,6102905650,44500,44500,44500,44500,0
|
|
20240812,175300,6102905650,44500,44500,44500,44500,0
|
|
20240812,175200,6102905650,44500,44500,44500,44500,3805
|
|
20240812,175100,6102905650,44500,44500,44500,44500,0
|
|
20240812,175000,6102905650,44500,44500,44500,44500,0
|
|
20240812,174900,6102905650,44500,44500,44500,44500,0
|
|
20240812,174800,6102905650,44500,44500,44500,44500,0
|
|
20240812,174700,6102905650,44500,44500,44500,44500,0
|
|
20240812,174600,6102905650,44500,44500,44500,44500,0
|
|
20240812,174500,6102905650,44500,44500,44500,44500,0
|
|
20240812,174400,6102905650,44500,44500,44500,44500,0
|
|
20240812,174300,6102905650,44500,44500,44500,44500,0
|
|
20240812,174200,6102905650,44500,44500,44500,44500,0
|
|
20240812,174100,6102905650,44500,44500,44500,44500,0
|
|
20240812,174000,6102905650,44500,44500,44500,44500,0
|
|
20240812,173900,6102905650,44500,44500,44500,44500,0
|
|
20240812,173800,6102905650,44500,44500,44500,44500,0
|
|
20240812,173700,6102905650,44500,44500,44500,44500,0
|
|
20240812,173600,6102905650,44500,44500,44500,44500,0
|
|
20240812,173500,6102905650,44500,44500,44500,44500,0
|
|
20240812,173400,6102905650,44500,44500,44500,44500,0
|
|
20240812,173300,6102905650,44500,44500,44500,44500,0
|
|
20240812,173200,6102905650,44500,44500,44500,44500,0
|
|
20240812,173100,6102905650,44500,44500,44500,44500,0
|
|
20240812,173000,6102905650,44500,44500,44500,44500,0
|
|
20240812,172900,6102905650,44500,44500,44500,44500,0
|
|
20240812,172800,6102905650,44500,44500,44500,44500,0
|
|
20240812,172700,6102905650,44500,44500,44500,44500,0
|
|
20240812,172600,6102905650,44500,44500,44500,44500,0
|
|
20240812,172500,6102905650,44500,44500,44500,44500,0
|
|
20240812,172400,6102905650,44500,44500,44500,44500,0
|
|
20240812,172300,6102905650,44500,44500,44500,44500,0
|
|
20240812,172200,6102905650,44500,44500,44500,44500,3805
|
|
20240812,172100,6102905650,44500,44500,44500,44500,0
|
|
20240812,172000,6102905650,44500,44500,44500,44500,0
|
|
20240812,171900,6102905650,44500,44500,44500,44500,0
|
|
20240812,171800,6102905650,44500,44500,44500,44500,0
|
|
20240812,171700,6102905650,44500,44500,44500,44500,0
|
|
20240812,171600,6102905650,44500,44500,44500,44500,0
|
|
20240812,171500,6102905650,44500,44500,44500,44500,0
|
|
20240812,171400,6102905650,44500,44500,44500,44500,0
|
|
20240812,171300,6102905650,44500,44500,44500,44500,0
|
|
20240812,171200,6102905650,44500,44500,44500,44500,0
|
|
20240812,171100,6102905650,44500,44500,44500,44500,0
|
|
20240812,171000,6102905650,44500,44500,44500,44500,0
|
|
20240812,170900,6102905650,44500,44500,44500,44500,0
|
|
20240812,170800,6102905650,44500,44500,44500,44500,0
|
|
20240812,170700,6102905650,44500,44500,44500,44500,0
|
|
20240812,170600,6102905650,44500,44500,44500,44500,0
|
|
20240812,170500,6102905650,44500,44500,44500,44500,0
|
|
20240812,170400,6102905650,44500,44500,44500,44500,0
|
|
20240812,170300,6102905650,44500,44500,44500,44500,0
|
|
20240812,170200,6102905650,44500,44500,44500,44500,0
|
|
20240812,170100,6102905650,44500,44500,44500,44500,0
|
|
20240812,170000,6102905650,44500,44500,44500,44500,0
|
|
20240812,165900,6102905650,44500,44500,44500,44500,0
|
|
20240812,165800,6102905650,44500,44500,44500,44500,0
|
|
20240812,165700,6102905650,44500,44500,44500,44500,0
|
|
20240812,165600,6102905650,44500,44500,44500,44500,0
|
|
20240812,165500,6102905650,44500,44500,44500,44500,0
|
|
20240812,165400,6102905650,44500,44500,44500,44500,0
|
|
20240812,165300,6102905650,44500,44500,44500,44500,0
|
|
20240812,165200,6102905650,44500,44500,44500,44500,3805
|
|
20240812,165100,6102905650,44500,44500,44500,44500,0
|
|
20240812,165000,6102905650,44500,44500,44500,44500,0
|
|
20240812,164900,6102905650,44500,44500,44500,44500,0
|
|
20240812,164800,6102905650,44500,44500,44500,44500,0
|
|
20240812,164700,6102905650,44500,44500,44500,44500,0
|
|
20240812,164600,6102905650,44500,44500,44500,44500,0
|
|
20240812,164500,6102905650,44500,44500,44500,44500,0
|
|
20240812,164400,6102905650,44500,44500,44500,44500,0
|
|
20240812,164300,6102905650,44500,44500,44500,44500,0
|
|
20240812,164200,6102905650,44500,44500,44500,44500,0
|
|
20240812,164100,6102905650,44500,44500,44500,44500,0
|
|
20240812,164000,6102905650,44500,44500,44500,44500,0
|
|
20240812,163900,6102905650,44500,44500,44500,44500,0
|
|
20240812,163800,6102905650,44500,44500,44500,44500,0
|
|
20240812,163700,6102905650,44500,44500,44500,44500,0
|
|
20240812,163600,6102905650,44500,44500,44500,44500,0
|
|
20240812,163500,6102905650,44500,44500,44500,44500,0
|
|
20240812,163400,6102905650,44500,44500,44500,44500,0
|
|
20240812,163300,6102905650,44500,44500,44500,44500,0
|
|
20240812,163200,6102905650,44500,44500,44500,44500,0
|
|
20240812,163100,6102905650,44500,44500,44500,44500,0
|
|
20240812,163000,6102905650,44500,44500,44500,44500,0
|
|
20240812,162900,6102905650,44500,44500,44500,44500,0
|
|
20240812,162800,6102905650,44500,44500,44500,44500,0
|
|
20240812,162700,6102905650,44500,44500,44500,44500,0
|
|
20240812,162600,6102905650,44500,44500,44500,44500,0
|
|
20240812,162500,6102905650,44500,44500,44500,44500,0
|
|
20240812,162400,6102905650,44500,44500,44500,44500,0
|
|
20240812,162300,6102905650,44500,44500,44500,44500,0
|
|
20240812,162200,6102905650,44500,44500,44500,44500,3805
|
|
20240812,162100,6102905650,44500,44500,44500,44500,0
|
|
20240812,162000,6102905650,44500,44500,44500,44500,0
|
|
20240812,161900,6102905650,44500,44500,44500,44500,0
|
|
20240812,161800,6102905650,44500,44500,44500,44500,0
|
|
20240812,161700,6102905650,44500,44500,44500,44500,0
|
|
20240812,161600,6102905650,44500,44500,44500,44500,0
|
|
20240812,161500,6102905650,44500,44500,44500,44500,0
|
|
20240812,161400,6102905650,44500,44500,44500,44500,0
|
|
20240812,161300,6102905650,44500,44500,44500,44500,0
|
|
20240812,161200,6102905650,44500,44500,44500,44500,0
|
|
20240812,161100,6102905650,44500,44500,44500,44500,0
|
|
20240812,161000,6102905650,44500,44500,44500,44500,0
|
|
20240812,160900,6102905650,44500,44500,44500,44500,0
|
|
20240812,160800,6102905650,44500,44500,44500,44500,0
|
|
20240812,160700,6102905650,44500,44500,44500,44500,0
|
|
20240812,160600,6102905650,44500,44500,44500,44500,0
|
|
20240812,160500,6102905650,44500,44500,44500,44500,0
|
|
20240812,160400,6102905650,44500,44500,44500,44500,0
|
|
20240812,160300,6102905650,44500,44500,44500,44500,0
|
|
20240812,160200,6102905650,44500,44500,44500,44500,0
|
|
20240812,160100,6102905650,44500,44500,44500,44500,0
|
|
20240812,160000,6102905650,44500,44500,44500,44500,0
|
|
20240812,155900,6102905650,44500,44500,44500,44500,0
|
|
20240812,155800,6102905650,44500,44500,44500,44500,0
|
|
20240812,155700,6102905650,44500,44500,44500,44500,0
|
|
20240812,155600,6102905650,44500,44500,44500,44500,0
|
|
20240812,155500,6102905650,44500,44500,44500,44500,0
|
|
20240812,155400,6102905650,44500,44500,44500,44500,0
|
|
20240812,155300,6102905650,44500,44500,44500,44500,0
|
|
20240812,155200,6102905650,44500,44500,44500,44500,3805
|
|
20240812,155100,6102905650,44500,44500,44500,44500,0
|
|
20240812,155000,6102905650,44500,44500,44500,44500,0
|
|
20240812,154900,6102905650,44500,44500,44500,44500,0
|
|
20240812,154800,6102905650,44500,44500,44500,44500,0
|
|
20240812,154700,6102905650,44500,44500,44500,44500,0
|
|
20240812,154600,6102905650,44500,44500,44500,44500,0
|
|
20240812,154500,6102905650,44500,44500,44500,44500,0
|
|
20240812,154400,6102905650,44500,44500,44500,44500,0
|
|
20240812,154300,6102905650,44500,44500,44500,44500,0
|
|
20240812,154200,6102905650,44500,44500,44500,44500,0
|
|
20240812,154100,6102905650,44500,44500,44500,44500,0
|
|
20240812,154000,6102905650,44500,44500,44500,44500,0
|
|
20240812,153900,6102905650,44500,44500,44500,44500,0
|
|
20240812,153800,6102905650,44500,44500,44500,44500,0
|
|
20240812,153700,6102905650,44500,44500,44500,44500,0
|
|
20240812,153600,6102905650,44500,44500,44500,44500,0
|
|
20240812,153500,6102905650,44500,44500,44500,44500,0
|
|
20240812,153400,6102905650,44500,44500,44500,44500,0
|
|
20240812,153300,6102905650,44500,44500,44500,44500,0
|
|
20240812,153200,6102905650,44500,44500,44500,44500,0
|
|
20240812,153100,6102905650,44500,44500,44500,44500,0
|
|
20240812,153000,6102905650,44500,44500,44500,44500,3805
|
|
20240812,152900,5933583150,44600,44600,44600,44600,0
|
|
20240812,152800,5933583150,44600,44600,44600,44600,0
|
|
20240812,152700,5933583150,44600,44600,44600,44600,0
|
|
20240812,152600,5933583150,44600,44600,44600,44600,0
|
|
20240812,152500,5933583150,44600,44600,44600,44600,0
|
|
20240812,152400,5933583150,44600,44600,44600,44600,0
|
|
20240812,152300,5933583150,44600,44600,44600,44600,0
|
|
20240812,152200,5933583150,44600,44600,44600,44600,0
|
|
20240812,152100,5933583150,44600,44600,44600,44600,0
|
|
20240812,152000,5933583150,44600,44600,44600,44600,0
|
|
20240812,151900,5933583150,44600,44550,44600,44550,277
|
|
20240812,151800,5921241250,44550,44600,44600,44550,117
|
|
20240812,151700,5916027650,44600,44550,44600,44550,259
|
|
20240812,151600,5904477700,44600,44600,44600,44550,150
|
|
20240812,151500,5897790150,44550,44550,44550,44550,435
|
|
20240812,151400,5878410900,44550,44550,44550,44550,24
|
|
20240812,151300,5877341700,44600,44550,44600,44550,5
|
|
20240812,151200,5877118850,44600,44550,44600,44550,114
|
|
20240812,151100,5872040100,44550,44500,44550,44500,139
|
|
20240812,151000,5865847900,44550,44500,44550,44500,506
|
|
20240812,150900,5843330650,44550,44550,44550,44500,63
|
|
20240812,150800,5840525000,44550,44550,44550,44500,119
|
|
20240812,150700,5835224050,44500,44550,44550,44500,219
|
|
20240812,150600,5825471800,44550,44550,44550,44550,47
|
|
20240812,150500,5823377950,44550,44500,44550,44500,181
|
|
20240812,150400,5815314550,44500,44550,44550,44450,2338
|
|
20240812,150300,5711283000,44550,44550,44550,44500,253
|
|
20240812,150200,5700018900,44500,44550,44550,44500,203
|
|
20240812,150100,5690985300,44550,44500,44550,44500,14
|
|
20240812,150000,5690361700,44500,44550,44550,44500,381
|
|
20240812,145900,5673395400,44500,44500,44550,44500,623
|
|
20240812,145800,5645671850,44550,44550,44550,44550,22
|
|
20240812,145700,5644691750,44550,44600,44600,44500,406
|
|
20240812,145600,5626605400,44600,44600,44600,44600,142
|
|
20240812,145500,5620272200,44600,44550,44600,44550,198
|
|
20240812,145400,5611450600,44600,44600,44600,44550,115
|
|
20240812,145300,5606326600,44600,44550,44600,44550,96
|
|
20240812,145200,5602048850,44600,44600,44600,44550,97
|
|
20240812,145100,5597726700,44550,44550,44550,44550,50
|
|
20240812,145000,5595499200,44550,44550,44550,44550,7
|
|
20240812,144900,5595187350,44550,44500,44550,44500,46
|
|
20240812,144800,5593138550,44550,44500,44550,44500,202
|
|
20240812,144700,5584140050,44550,44500,44600,44500,13
|
|
20240812,144600,5583561100,44550,44600,44600,44500,351
|
|
20240812,144500,5567934050,44600,44600,44600,44550,81
|
|
20240812,144400,5564325350,44550,44550,44550,44550,154
|
|
20240812,144300,5557464650,44550,44550,44550,44550,48
|
|
20240812,144200,5555326250,44550,44550,44550,44550,500
|
|
20240812,144100,5533051250,44600,44600,44600,44600,12
|
|
20240812,144000,5532516050,44600,44550,44600,44550,115
|
|
20240812,143900,5527392700,44600,44600,44600,44600,13
|
|
20240812,143800,5526812900,44600,44600,44600,44600,61
|
|
20240812,143700,5524092300,44600,44600,44600,44550,73
|
|
20240812,143600,5520838350,44600,44600,44600,44600,26
|
|
20240812,143500,5519678750,44550,44550,44550,44500,70
|
|
20240812,143400,5516561300,44550,44550,44550,44550,274
|
|
20240812,143300,5504354600,44550,44600,44650,44550,380
|
|
20240812,143200,5487422800,44650,44600,44650,44550,36
|
|
20240812,143100,5485816850,44600,44600,44600,44600,9
|
|
20240812,143000,5485415450,44600,44600,44600,44550,116
|
|
20240812,142900,5480247400,44600,44600,44600,44600,30
|
|
20240812,142800,5478909400,44600,44600,44600,44600,104
|
|
20240812,142700,5474271000,44600,44600,44600,44600,1
|
|
20240812,142600,5474226400,44600,44550,44600,44500,196
|
|
20240812,142500,5465497500,44550,44550,44550,44550,1
|
|
20240812,142400,5465452950,44550,44550,44550,44550,21
|
|
20240812,142300,5464517400,44550,44550,44550,44500,35
|
|
20240812,142200,5462959300,44550,44550,44550,44550,33
|
|
20240812,142100,5461489150,44600,44550,44600,44550,33
|
|
20240812,142000,5460018950,44550,44550,44550,44550,11
|
|
20240812,141900,5459528900,44550,44550,44550,44550,34
|
|
20240812,141800,5458014200,44600,44600,44600,44600,4
|
|
20240812,141700,5457835800,44550,44550,44550,44500,124
|
|
20240812,141600,5452313150,44550,44550,44550,44550,37
|
|
20240812,141500,5450664800,44550,44550,44550,44550,37
|
|
20240812,141400,5449016450,44600,44600,44650,44550,992
|
|
20240812,141300,5404820200,44600,44650,44650,44600,23
|
|
20240812,141200,5403794300,44650,44650,44650,44650,1
|
|
20240812,141100,5403749650,44650,44600,44650,44600,219
|
|
20240812,141000,5393974900,44600,44550,44600,44550,111
|
|
20240812,140900,5389028600,44550,44600,44600,44550,32
|
|
20240812,140800,5387602900,44600,44600,44600,44550,40
|
|
20240812,140700,5385820750,44600,44600,44600,44550,5
|
|
20240812,140600,5385597900,44600,44600,44600,44600,2
|
|
20240812,140500,5385508700,44600,44650,44650,44600,301
|
|
20240812,140400,5372083500,44600,44600,44650,44600,51
|
|
20240812,140300,5369808850,44600,44600,44600,44600,0
|
|
20240812,140200,5369808850,44600,44600,44600,44600,12
|
|
20240812,140100,5369273650,44600,44600,44650,44600,114
|
|
20240812,140000,5364185700,44550,44600,44600,44550,199
|
|
20240812,135900,5355318600,44550,44600,44600,44550,31
|
|
20240812,135800,5353937250,44550,44600,44600,44550,27
|
|
20240812,135700,5352734300,44600,44550,44600,44550,69
|
|
20240812,135600,5349660300,44550,44550,44650,44550,29
|
|
20240812,135500,5348368050,44550,44550,44550,44550,0
|
|
20240812,135400,5348368050,44550,44600,44600,44550,529
|
|
20240812,135300,5324776400,44650,44600,44650,44600,29
|
|
20240812,135200,5323482850,44700,44650,44700,44650,398
|
|
20240812,135100,5305712100,44700,44700,44700,44700,66
|
|
20240812,135000,5302761900,44700,44650,44700,44650,287
|
|
20240812,134900,5289947250,44650,44700,44700,44650,98
|
|
20240812,134800,5285570400,44650,44700,44700,44650,56
|
|
20240812,134700,5283069700,44750,44700,44750,44700,3
|
|
20240812,134600,5282935550,44700,44700,44700,44650,103
|
|
20240812,134500,5278333600,44700,44650,44700,44650,26
|
|
20240812,134400,5277172650,44700,44700,44700,44700,1
|
|
20240812,134300,5277127950,44750,44750,44750,44750,1
|
|
20240812,134200,5277083200,44650,44750,44800,44650,61
|
|
20240812,134100,5274355900,44700,44650,44700,44650,201
|
|
20240812,134000,5265373200,44650,44600,44650,44600,60
|
|
20240812,133900,5262695450,44600,44550,44600,44550,115
|
|
20240812,133800,5257568050,44600,44600,44600,44600,16
|
|
20240812,133700,5256854450,44600,44550,44650,44550,41
|
|
20240812,133600,5255026400,44550,44600,44600,44550,145
|
|
20240812,133500,5248564350,44600,44600,44650,44600,159
|
|
20240812,133400,5241472750,44600,44650,44650,44600,244
|
|
20240812,133300,5230589500,44650,44650,44650,44600,31
|
|
20240812,133200,5229206600,44650,44650,44650,44600,27
|
|
20240812,133100,5228002300,44600,44600,44600,44600,47
|
|
20240812,133000,5225906100,44600,44650,44700,44600,89
|
|
20240812,132900,5221933450,44650,44700,44700,44650,26
|
|
20240812,132800,5220772500,44650,44650,44650,44600,113
|
|
20240812,132700,5215730400,44600,44600,44600,44600,25
|
|
20240812,132600,5214615400,44600,44600,44700,44600,127
|
|
20240812,132500,5208950850,44600,44650,44650,44600,154
|
|
20240812,132400,5202081000,44650,44650,44650,44650,25
|
|
20240812,132300,5200964750,44650,44650,44700,44650,173
|
|
20240812,132200,5193240250,44750,44750,44750,44750,1
|
|
20240812,132100,5193195500,44750,44600,44750,44600,65
|
|
20240812,132000,5190296350,44550,44600,44600,44550,76
|
|
20240812,131900,5186910400,44600,44600,44600,44600,5
|
|
20240812,131800,5186687400,44700,44600,44750,44600,305
|
|
20240812,131700,5173064500,44550,44600,44600,44550,28
|
|
20240812,131600,5171816950,44550,44550,44550,44550,45
|
|
20240812,131500,5169812200,44550,44650,44650,44550,26
|
|
20240812,131400,5168653800,44650,44650,44650,44650,1
|
|
20240812,131300,5168609150,44550,44600,44650,44550,166
|
|
20240812,131200,5161211550,44550,44550,44550,44550,25
|
|
20240812,131100,5160097800,44550,44550,44650,44550,77
|
|
20240812,131000,5156667250,44600,44600,44600,44600,3
|
|
20240812,130900,5156533450,44550,44650,44650,44550,86
|
|
20240812,130800,5152697150,44650,44550,44650,44550,52
|
|
20240812,130700,5150379750,44550,44500,44550,44500,30
|
|
20240812,130600,5149044500,44550,44650,44700,44550,2298
|
|
20240812,130500,5046576950,44700,44650,44700,44650,26
|
|
20240812,130400,5045416000,44650,44700,44750,44650,83
|
|
20240812,130300,5041707150,44700,44750,44750,44700,15
|
|
20240812,130200,5041036600,44700,44700,44700,44650,76
|
|
20240812,130100,5037641100,44700,44750,44750,44700,9
|
|
20240812,130000,5037238750,44650,44750,44750,44650,645
|
|
20240812,125900,5008408000,44750,44700,44750,44700,39
|
|
20240812,125800,5006664650,44750,44700,44750,44700,26
|
|
20240812,125700,5005502400,44800,44750,44800,44750,245
|
|
20240812,125600,4994538600,44750,44800,44850,44750,52
|
|
20240812,125500,4992210200,44800,44700,44800,44700,67
|
|
20240812,125400,4989211950,44750,44700,44750,44700,62
|
|
20240812,125300,4986439250,44700,44750,44750,44700,11
|
|
20240812,125200,4985947500,44700,44750,44750,44700,36
|
|
20240812,125100,4984337750,44750,44800,44800,44700,36
|
|
20240812,125000,4982727950,44700,44800,44800,44700,29
|
|
20240812,124900,4981431500,44750,44800,44800,44750,115
|
|
20240812,124800,4976282200,44800,44850,44850,44800,61
|
|
20240812,124700,4973548900,44800,44800,44800,44750,87
|
|
20240812,124600,4969652550,44800,44700,44800,44700,186
|
|
20240812,124500,4961327850,44750,44700,44750,44700,3
|
|
20240812,124400,4961193650,44700,44700,44800,44700,276
|
|
20240812,124300,4948844550,44650,44650,44650,44600,95
|
|
20240812,124200,4944605800,44650,44650,44650,44600,29
|
|
20240812,124100,4943312200,44650,44600,44650,44600,47
|
|
20240812,124000,4941215800,44600,44600,44650,44600,36
|
|
20240812,123900,4939610150,44600,44650,44650,44600,26
|
|
20240812,123800,4938450500,44650,44600,44650,44550,94
|
|
20240812,123700,4934259200,44600,44600,44650,44550,328
|
|
20240812,123600,4919634100,44600,44650,44650,44600,30
|
|
20240812,123500,4918295850,44600,44650,44650,44600,27
|
|
20240812,123400,4917091550,44650,44650,44650,44600,59
|
|
20240812,123300,4914459450,44650,44650,44650,44600,53
|
|
20240812,123200,4912095500,44850,44850,44850,44850,1
|
|
20240812,123100,4912050650,44600,44850,44850,44600,59
|
|
20240812,123000,4909416500,44850,44650,44850,44600,161
|
|
20240812,122900,4902220750,44700,44600,44700,44600,32
|
|
20240812,122800,4900792850,44600,44650,44650,44600,85
|
|
20240812,122700,4897001600,44650,44700,44700,44600,133
|
|
20240812,122600,4891064250,44700,44650,44700,44600,68
|
|
20240812,122500,4888028800,44550,44550,44550,44550,25
|
|
20240812,122400,4886915050,44550,44550,44550,44550,0
|
|
20240812,122300,4886915050,44550,44600,44650,44550,78
|
|
20240812,122200,4883437500,44650,44600,44650,44550,45
|
|
20240812,122100,4881431700,44600,44600,44600,44600,167
|
|
20240812,122000,4873983500,44650,44650,44650,44650,1
|
|
20240812,121900,4873938850,44650,44650,44650,44600,84
|
|
20240812,121800,4870191900,44650,44750,44750,44650,3
|
|
20240812,121700,4870057750,44650,44600,44650,44600,58
|
|
20240812,121600,4867469300,44600,44600,44600,44600,236
|
|
20240812,121500,4856943700,44600,44650,44700,44600,56
|
|
20240812,121400,4854444500,44600,44650,44650,44600,34
|
|
20240812,121300,4852928050,44700,44650,44700,44600,305
|
|
20240812,121200,4839311200,44700,44650,44700,44650,42
|
|
20240812,121100,4837435800,44650,44700,44700,44650,257
|
|
20240812,121000,4825949150,44700,44750,44750,44700,31
|
|
20240812,120900,4824563150,44700,44800,44800,44700,30
|
|
20240812,120800,4823221600,44750,44750,44750,44750,244
|
|
20240812,120700,4812302600,44750,44800,44800,44750,61
|
|
20240812,120600,4809572150,44800,44850,44850,44800,31
|
|
20240812,120500,4808183250,44800,44800,44850,44800,84
|
|
20240812,120400,4804419900,44800,44800,44800,44800,53
|
|
20240812,120300,4802045500,44750,44800,44800,44750,41
|
|
20240812,120200,4800210200,44750,44800,44800,44750,34
|
|
20240812,120100,4798688250,44800,44750,44800,44700,109
|
|
20240812,120000,4793810950,44800,44700,44800,44700,42
|
|
20240812,115900,4791932850,44800,44900,44900,44750,129
|
|
20240812,115800,4786156250,44900,44750,44900,44750,63
|
|
20240812,115700,4783336350,44750,44750,44800,44750,81
|
|
20240812,115600,4779711550,44750,44750,44750,44750,1
|
|
20240812,115500,4779666800,44700,44700,44700,44700,0
|
|
20240812,115400,4779666800,44700,44750,44950,44700,208
|
|
20240812,115300,4770349550,44750,44750,44800,44750,48
|
|
20240812,115200,4768201500,44700,44650,44700,44650,87
|
|
20240812,115100,4764313850,44650,44650,44700,44650,39
|
|
20240812,115000,4762572450,44650,44650,44700,44650,50
|
|
20240812,114900,4760339900,44600,44600,44600,44600,110
|
|
20240812,114800,4755433900,44600,44550,44600,44550,101
|
|
20240812,114700,4750930750,44600,44600,44600,44600,21
|
|
20240812,114600,4749994150,44550,44600,44600,44550,87
|
|
20240812,114500,4746117250,44600,44550,44600,44550,26
|
|
20240812,114400,4744958900,44550,44550,44600,44550,31
|
|
20240812,114300,4743577800,44550,44550,44600,44550,96
|
|
20240812,114200,4739299350,44550,44600,44600,44550,234
|
|
20240812,114100,4728868200,44600,44550,44600,44550,204
|
|
20240812,114000,4719774400,44550,44500,44550,44500,554
|
|
20240812,113900,4695120750,44450,44450,44500,44450,53
|
|
20240812,113800,4692764650,44400,44400,44450,44400,113
|
|
20240812,113700,4687744800,44400,44400,44400,44350,2390
|
|
20240812,113600,4581673350,44400,44450,44450,44400,132
|
|
20240812,113500,4575806550,44450,44450,44500,44450,249
|
|
20240812,113400,4564737500,44500,44450,44500,44450,9
|
|
20240812,113300,4564337400,44400,44600,44600,44350,5227
|
|
20240812,113200,4331760450,44550,44550,44550,44550,61
|
|
20240812,113100,4329042900,44550,44550,44600,44550,82
|
|
20240812,113000,4325388600,44600,44600,44600,44600,1
|
|
20240812,112900,4325344000,44550,44550,44600,44550,127
|
|
20240812,112800,4319686050,44550,44600,44600,44550,73
|
|
20240812,112700,4316433100,44600,44550,44600,44550,65
|
|
20240812,112600,4313536900,44550,44600,44600,44550,56
|
|
20240812,112500,4311042000,44550,44550,44600,44550,400
|
|
20240812,112400,4293221950,44600,44550,44600,44550,157
|
|
20240812,112300,4286227000,44550,44550,44550,44550,35
|
|
20240812,112200,4284667750,44600,44550,44600,44550,140
|
|
20240812,112100,4278430200,44550,44600,44600,44550,120
|
|
20240812,112000,4273084150,44550,44550,44600,44550,470
|
|
20240812,111900,4252144650,44550,44750,44750,44550,247
|
|
20240812,111800,4241130550,44750,44600,44750,44600,36
|
|
20240812,111700,4239524800,44550,44700,44750,44550,3399
|
|
20240812,111600,4087817000,44700,44700,44700,44700,639
|
|
20240812,111500,4059253700,44700,44700,44750,44700,218
|
|
20240812,111400,4049509000,44750,44750,44800,44700,267
|
|
20240812,111300,4037562900,44750,44750,44750,44750,3
|
|
20240812,111200,4037428650,44750,44750,44750,44750,42
|
|
20240812,111100,4035549150,44750,44700,44750,44700,47
|
|
20240812,111000,4033447650,44700,44700,44750,44700,73
|
|
20240812,110900,4030184500,44750,44750,44800,44750,269
|
|
20240812,110800,4018146700,44800,44800,44800,44750,45
|
|
20240812,110700,4016131950,44750,44750,44800,44750,261
|
|
20240812,110600,4004451100,44800,44750,44800,44750,34
|
|
20240812,110500,4002929250,44750,44700,44750,44700,99
|
|
20240812,110400,3998499100,44750,44750,44750,44700,98
|
|
20240812,110300,3994114900,44700,44800,44800,44700,525
|
|
20240812,110200,3970620100,44750,44700,44750,44700,47
|
|
20240812,110100,3968518100,44800,44700,44800,44700,736
|
|
20240812,110000,3935551500,44700,44800,44850,44700,514
|
|
20240812,105900,3912550650,44800,44900,44900,44800,264
|
|
20240812,105800,3900716750,44900,44900,44900,44900,62
|
|
20240812,105700,3897932950,44950,45000,45000,44950,125
|
|
20240812,105600,3892314050,44950,44950,45000,44950,120
|
|
20240812,105500,3886917850,45000,45000,45000,45000,149
|
|
20240812,105400,3880212850,45000,44900,45000,44900,131
|
|
20240812,105300,3874326900,44900,44850,44900,44850,9
|
|
20240812,105200,3873922900,44800,44900,44900,44800,61
|
|
20240812,105100,3871188800,44900,44950,44950,44900,69
|
|
20240812,105000,3868088500,44800,44750,44950,44750,930
|
|
20240812,104900,3826429900,44750,44900,44900,44750,1345
|
|
20240812,104800,3766170750,44800,45100,45100,44800,781
|
|
20240812,104700,3731102600,45100,45000,45100,44950,213
|
|
20240812,104600,3721517200,45000,45000,45000,45000,286
|
|
20240812,104500,3708647200,45050,45050,45050,45050,39
|
|
20240812,104400,3706890250,45000,45050,45150,45000,122
|
|
20240812,104300,3701395800,45050,45100,45150,45000,180
|
|
20240812,104200,3693287850,45050,45100,45100,45050,43
|
|
20240812,104100,3691350400,45050,45050,45050,45050,44
|
|
20240812,104000,3689368200,45200,45050,45200,45050,61
|
|
20240812,103900,3686620000,45050,45150,45150,45050,273
|
|
20240812,103800,3674312950,45150,45250,45250,45100,11
|
|
20240812,103700,3673816250,45350,45050,45350,45050,226
|
|
20240812,103600,3663600550,45050,45200,45200,45050,60
|
|
20240812,103500,3660896150,45050,45050,45200,45050,39
|
|
20240812,103400,3659138900,45050,45250,45250,45050,56
|
|
20240812,103300,3656615600,45200,45150,45200,45000,2920
|
|
20240812,103200,3525066650,45100,45050,45100,45050,551
|
|
20240812,103100,3500216600,45000,45000,45000,45000,57
|
|
20240812,103000,3497651600,44950,44950,44950,44900,134
|
|
20240812,102900,3491632050,44900,44800,44900,44800,421
|
|
20240812,102800,3472737300,44800,44850,44850,44800,463
|
|
20240812,102700,3451994850,44800,44700,44850,44650,1140
|
|
20240812,102600,3401024650,44750,45000,45000,44650,2272
|
|
20240812,102500,3299397700,44850,45050,45050,44850,1595
|
|
20240812,102400,3227730300,45050,45150,45150,45050,2153
|
|
20240812,102300,3130546500,45150,45200,45300,45100,2003
|
|
20240812,102200,3039909950,45200,45200,45200,45200,54
|
|
20240812,102100,3037469150,45250,45200,45250,45150,138
|
|
20240812,102000,3031230900,45200,45200,45200,45200,483
|
|
20240812,101900,3009399300,45200,45300,45300,45200,101
|
|
20240812,101800,3004830150,45250,45300,45400,45250,397
|
|
20240812,101700,2986827300,45300,45200,45300,45150,214
|
|
20240812,101600,2977144400,45200,45100,45200,45100,969
|
|
20240812,101500,2933403900,45100,45150,45150,45100,292
|
|
20240812,101400,2920223200,45150,45150,45150,45100,815
|
|
20240812,101300,2883427200,45150,45150,45150,45100,455
|
|
20240812,101200,2862886300,45150,45000,45150,45000,2093
|
|
20240812,101100,2768391550,45100,45100,45150,45000,1189
|
|
20240812,101000,2714723700,45100,45200,45200,45000,211
|
|
20240812,100900,2705226900,45000,45000,45150,44950,1273
|
|
20240812,100800,2647934400,45000,45200,45200,45000,3061
|
|
20240812,100700,2510145150,45100,45200,45200,45000,1816
|
|
20240812,100600,2428257300,45200,45200,45250,45200,122
|
|
20240812,100500,2422742550,45200,45200,45200,45200,143
|
|
20240812,100400,2416278950,45200,45200,45200,45150,513
|
|
20240812,100300,2393094000,45250,45250,45250,45200,373
|
|
20240812,100200,2376229250,45200,45150,45250,45150,613
|
|
20240812,100100,2348531450,45250,45250,45250,45200,532
|
|
20240812,100000,2324483950,45250,45250,45250,45250,153
|
|
20240812,095900,2317560700,45250,45250,45300,45250,140
|
|
20240812,095800,2311225350,45300,45350,45400,45300,428
|
|
20240812,095700,2291804500,45400,45250,45400,45250,141
|
|
20240812,095600,2285422300,45250,45400,45400,45250,1810
|
|
20240812,095500,2203382950,45400,45500,45500,45400,454
|
|
20240812,095400,2182752300,45500,45500,45550,45500,237
|
|
20240812,095300,2171968750,45450,45500,45550,45450,996
|
|
20240812,095200,2126664350,45500,45450,45500,45400,447
|
|
20240812,095100,2106341500,45450,45400,45450,45350,498
|
|
20240812,095000,2083739900,45450,45550,45550,45400,1363
|
|
20240812,094900,2021754400,45550,45550,45550,45500,2133
|
|
20240812,094800,1924687300,45550,45700,45700,45550,729
|
|
20240812,094700,1891430100,45700,45600,45700,45550,507
|
|
20240812,094600,1868286500,45600,45600,45600,45550,373
|
|
20240812,094500,1851277750,45600,45600,45700,45600,667
|
|
20240812,094400,1820843900,45600,45600,45600,45550,197
|
|
20240812,094300,1811865000,45550,45750,45750,45550,2054
|
|
20240812,094200,1718125100,45800,45800,45800,45750,102
|
|
20240812,094100,1713453550,45700,45700,45700,45700,328
|
|
20240812,094000,1698463950,45700,45800,45850,45700,1607
|
|
20240812,093900,1624988900,45850,45850,45900,45750,298
|
|
20240812,093800,1611331300,45750,45800,45800,45750,127
|
|
20240812,093700,1605519900,45900,45900,45950,45900,381
|
|
20240812,093600,1588029500,45800,45700,45800,45500,3393
|
|
20240812,093500,1433202300,45750,46050,46050,45750,4510
|
|
20240812,093400,1225931750,46100,46200,46200,46100,611
|
|
20240812,093300,1197764450,46100,46100,46100,46100,768
|
|
20240812,093200,1162359650,46250,46200,46250,46100,482
|
|
20240812,093100,1140113650,46150,46200,46250,46150,288
|
|
20240812,093000,1126808000,46250,46300,46350,46250,224
|
|
20240812,092900,1116445600,46300,46300,46400,46250,342
|
|
20240812,092800,1100620850,46450,46350,46450,46200,2003
|
|
20240812,092700,1007718300,46400,46400,46400,46400,363
|
|
20240812,092600,990875100,46450,46450,46450,46450,4
|
|
20240812,092500,990689300,46300,46300,46400,46300,804
|
|
20240812,092400,953433650,46300,46300,46400,46300,49
|
|
20240812,092300,951164850,46450,46400,46500,46250,139
|
|
20240812,092200,944710400,46200,46500,46500,46200,4852
|
|
20240812,092100,720066600,46450,46500,46500,46400,774
|
|
20240812,092000,684115250,46650,46500,46650,46500,461
|
|
20240812,091900,662624600,46650,46700,46700,46550,377
|
|
20240812,091800,645060200,46700,46550,46700,46550,160
|
|
20240812,091700,637604700,46500,46600,46600,46500,19
|
|
20240812,091600,636720100,46450,46600,46600,46450,50
|
|
20240812,091500,634390250,46600,46450,46600,46250,271
|
|
20240812,091400,621812550,46350,46250,46700,46250,210
|
|
20240812,091300,612058650,46200,46350,46400,46200,355
|
|
20240812,091200,595631650,46200,46300,46350,46200,627
|
|
20240812,091100,566613450,46200,46350,46350,46200,216
|
|
20240812,091000,556627350,46300,46050,46300,46000,493
|
|
20240812,090900,533866400,46050,46350,46350,46050,381
|
|
20240812,090800,516295000,46100,46100,46300,46000,713
|
|
20240812,090700,483412500,46250,46200,46250,46050,868
|
|
20240812,090600,443411450,46400,46350,46400,46200,846
|
|
20240812,090500,404302900,46200,46400,46500,46200,1489
|
|
20240812,090400,335348300,46400,46450,46500,46300,1043
|
|
20240812,090300,287003050,46350,46500,46500,46350,1254
|
|
20240812,090200,228803200,46450,46700,46800,46450,743
|
|
20240812,090100,194213100,46700,46850,47000,46650,2176
|
|
20240812,090000,92338550,47050,46700,47200,46700,1973
|