595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185200,3811379700,44750,44750,44750,44750,2654
|
|
20240813,185100,3811379700,44750,44750,44750,44750,0
|
|
20240813,185000,3811379700,44750,44750,44750,44750,0
|
|
20240813,184900,3811379700,44750,44750,44750,44750,0
|
|
20240813,184800,3811379700,44750,44750,44750,44750,0
|
|
20240813,184700,3811379700,44750,44750,44750,44750,0
|
|
20240813,184600,3811379700,44750,44750,44750,44750,0
|
|
20240813,184500,3811379700,44750,44750,44750,44750,0
|
|
20240813,184400,3811379700,44750,44750,44750,44750,0
|
|
20240813,184300,3811379700,44750,44750,44750,44750,0
|
|
20240813,184200,3811379700,44750,44750,44750,44750,0
|
|
20240813,184100,3811379700,44750,44750,44750,44750,0
|
|
20240813,184000,3811379700,44750,44750,44750,44750,0
|
|
20240813,183900,3811379700,44750,44750,44750,44750,0
|
|
20240813,183800,3811379700,44750,44750,44750,44750,0
|
|
20240813,183700,3811379700,44750,44750,44750,44750,0
|
|
20240813,183600,3811379700,44750,44750,44750,44750,0
|
|
20240813,183500,3811379700,44750,44750,44750,44750,0
|
|
20240813,183400,3811379700,44750,44750,44750,44750,0
|
|
20240813,183300,3811379700,44750,44750,44750,44750,0
|
|
20240813,183200,3811379700,44750,44750,44750,44750,0
|
|
20240813,183100,3811379700,44750,44750,44750,44750,0
|
|
20240813,183000,3811379700,44750,44750,44750,44750,0
|
|
20240813,182900,3811379700,44750,44750,44750,44750,0
|
|
20240813,182800,3811379700,44750,44750,44750,44750,0
|
|
20240813,182700,3811379700,44750,44750,44750,44750,0
|
|
20240813,182600,3811379700,44750,44750,44750,44750,0
|
|
20240813,182500,3811379700,44750,44750,44750,44750,0
|
|
20240813,182400,3811379700,44750,44750,44750,44750,0
|
|
20240813,182300,3811379700,44750,44750,44750,44750,0
|
|
20240813,182200,3811379700,44750,44750,44750,44750,2654
|
|
20240813,182100,3811379700,44750,44750,44750,44750,0
|
|
20240813,182000,3811379700,44750,44750,44750,44750,0
|
|
20240813,181900,3811379700,44750,44750,44750,44750,0
|
|
20240813,181800,3811379700,44750,44750,44750,44750,0
|
|
20240813,181700,3811379700,44750,44750,44750,44750,0
|
|
20240813,181600,3811379700,44750,44750,44750,44750,0
|
|
20240813,181500,3811379700,44750,44750,44750,44750,0
|
|
20240813,181400,3811379700,44750,44750,44750,44750,0
|
|
20240813,181300,3811379700,44750,44750,44750,44750,0
|
|
20240813,181200,3811379700,44750,44750,44750,44750,0
|
|
20240813,181100,3811379700,44750,44750,44750,44750,0
|
|
20240813,181000,3811379700,44750,44750,44750,44750,0
|
|
20240813,180900,3811379700,44750,44750,44750,44750,0
|
|
20240813,180800,3811379700,44750,44750,44750,44750,0
|
|
20240813,180700,3811379700,44750,44750,44750,44750,0
|
|
20240813,180600,3811379700,44750,44750,44750,44750,0
|
|
20240813,180500,3811379700,44750,44750,44750,44750,0
|
|
20240813,180400,3811379700,44750,44750,44750,44750,0
|
|
20240813,180300,3811379700,44750,44750,44750,44750,0
|
|
20240813,180200,3811379700,44750,44750,44750,44750,0
|
|
20240813,180100,3811379700,44750,44750,44750,44750,0
|
|
20240813,180000,3811379700,44750,44750,44750,44750,0
|
|
20240813,175900,3811379700,44750,44750,44750,44750,0
|
|
20240813,175800,3811379700,44750,44750,44750,44750,0
|
|
20240813,175700,3811379700,44750,44750,44750,44750,0
|
|
20240813,175600,3811379700,44750,44750,44750,44750,0
|
|
20240813,175500,3811379700,44750,44750,44750,44750,0
|
|
20240813,175400,3811379700,44750,44750,44750,44750,0
|
|
20240813,175300,3811379700,44750,44750,44750,44750,0
|
|
20240813,175200,3811379700,44750,44750,44750,44750,2654
|
|
20240813,175100,3811379700,44750,44750,44750,44750,0
|
|
20240813,175000,3811379700,44750,44750,44750,44750,0
|
|
20240813,174900,3811379700,44750,44750,44750,44750,0
|
|
20240813,174800,3811379700,44750,44750,44750,44750,0
|
|
20240813,174700,3811379700,44750,44750,44750,44750,0
|
|
20240813,174600,3811379700,44750,44750,44750,44750,0
|
|
20240813,174500,3811379700,44750,44750,44750,44750,0
|
|
20240813,174400,3811379700,44750,44750,44750,44750,0
|
|
20240813,174300,3811379700,44750,44750,44750,44750,0
|
|
20240813,174200,3811379700,44750,44750,44750,44750,0
|
|
20240813,174100,3811379700,44750,44750,44750,44750,0
|
|
20240813,174000,3811379700,44750,44750,44750,44750,0
|
|
20240813,173900,3811379700,44750,44750,44750,44750,0
|
|
20240813,173800,3811379700,44750,44750,44750,44750,0
|
|
20240813,173700,3811379700,44750,44750,44750,44750,0
|
|
20240813,173600,3811379700,44750,44750,44750,44750,0
|
|
20240813,173500,3811379700,44750,44750,44750,44750,0
|
|
20240813,173400,3811379700,44750,44750,44750,44750,0
|
|
20240813,173300,3811379700,44750,44750,44750,44750,0
|
|
20240813,173200,3811379700,44750,44750,44750,44750,0
|
|
20240813,173100,3811379700,44750,44750,44750,44750,0
|
|
20240813,173000,3811379700,44750,44750,44750,44750,0
|
|
20240813,172900,3811379700,44750,44750,44750,44750,0
|
|
20240813,172800,3811379700,44750,44750,44750,44750,0
|
|
20240813,172700,3811379700,44750,44750,44750,44750,0
|
|
20240813,172600,3811379700,44750,44750,44750,44750,0
|
|
20240813,172500,3811379700,44750,44750,44750,44750,0
|
|
20240813,172400,3811379700,44750,44750,44750,44750,0
|
|
20240813,172300,3811379700,44750,44750,44750,44750,0
|
|
20240813,172200,3811379700,44750,44750,44750,44750,2654
|
|
20240813,172100,3811379700,44750,44750,44750,44750,0
|
|
20240813,172000,3811379700,44750,44750,44750,44750,0
|
|
20240813,171900,3811379700,44750,44750,44750,44750,0
|
|
20240813,171800,3811379700,44750,44750,44750,44750,0
|
|
20240813,171700,3811379700,44750,44750,44750,44750,0
|
|
20240813,171600,3811379700,44750,44750,44750,44750,0
|
|
20240813,171500,3811379700,44750,44750,44750,44750,0
|
|
20240813,171400,3811379700,44750,44750,44750,44750,0
|
|
20240813,171300,3811379700,44750,44750,44750,44750,0
|
|
20240813,171200,3811379700,44750,44750,44750,44750,0
|
|
20240813,171100,3811379700,44750,44750,44750,44750,0
|
|
20240813,171000,3811379700,44750,44750,44750,44750,0
|
|
20240813,170900,3811379700,44750,44750,44750,44750,0
|
|
20240813,170800,3811379700,44750,44750,44750,44750,0
|
|
20240813,170700,3811379700,44750,44750,44750,44750,0
|
|
20240813,170600,3811379700,44750,44750,44750,44750,0
|
|
20240813,170500,3811379700,44750,44750,44750,44750,0
|
|
20240813,170400,3811379700,44750,44750,44750,44750,0
|
|
20240813,170300,3811379700,44750,44750,44750,44750,0
|
|
20240813,170200,3811379700,44750,44750,44750,44750,0
|
|
20240813,170100,3811379700,44750,44750,44750,44750,0
|
|
20240813,170000,3811379700,44750,44750,44750,44750,0
|
|
20240813,165900,3811379700,44750,44750,44750,44750,0
|
|
20240813,165800,3811379700,44750,44750,44750,44750,0
|
|
20240813,165700,3811379700,44750,44750,44750,44750,0
|
|
20240813,165600,3811379700,44750,44750,44750,44750,0
|
|
20240813,165500,3811379700,44750,44750,44750,44750,0
|
|
20240813,165400,3811379700,44750,44750,44750,44750,0
|
|
20240813,165300,3811379700,44750,44750,44750,44750,0
|
|
20240813,165200,3811379700,44750,44750,44750,44750,2654
|
|
20240813,165100,3811379700,44750,44750,44750,44750,0
|
|
20240813,165000,3811379700,44750,44750,44750,44750,0
|
|
20240813,164900,3811379700,44750,44750,44750,44750,0
|
|
20240813,164800,3811379700,44750,44750,44750,44750,0
|
|
20240813,164700,3811379700,44750,44750,44750,44750,0
|
|
20240813,164600,3811379700,44750,44750,44750,44750,0
|
|
20240813,164500,3811379700,44750,44750,44750,44750,0
|
|
20240813,164400,3811379700,44750,44750,44750,44750,0
|
|
20240813,164300,3811379700,44750,44750,44750,44750,0
|
|
20240813,164200,3811379700,44750,44750,44750,44750,0
|
|
20240813,164100,3811379700,44750,44750,44750,44750,0
|
|
20240813,164000,3811379700,44750,44750,44750,44750,0
|
|
20240813,163900,3811379700,44750,44750,44750,44750,0
|
|
20240813,163800,3811379700,44750,44750,44750,44750,0
|
|
20240813,163700,3811379700,44750,44750,44750,44750,0
|
|
20240813,163600,3811379700,44750,44750,44750,44750,0
|
|
20240813,163500,3811379700,44750,44750,44750,44750,0
|
|
20240813,163400,3811379700,44750,44750,44750,44750,0
|
|
20240813,163300,3811379700,44750,44750,44750,44750,0
|
|
20240813,163200,3811379700,44750,44750,44750,44750,0
|
|
20240813,163100,3811379700,44750,44750,44750,44750,0
|
|
20240813,163000,3811379700,44750,44750,44750,44750,0
|
|
20240813,162900,3811379700,44750,44750,44750,44750,0
|
|
20240813,162800,3811379700,44750,44750,44750,44750,0
|
|
20240813,162700,3811379700,44750,44750,44750,44750,0
|
|
20240813,162600,3811379700,44750,44750,44750,44750,0
|
|
20240813,162500,3811379700,44750,44750,44750,44750,0
|
|
20240813,162400,3811379700,44750,44750,44750,44750,0
|
|
20240813,162300,3811379700,44750,44750,44750,44750,0
|
|
20240813,162200,3811379700,44750,44750,44750,44750,2654
|
|
20240813,162100,3811379700,44750,44750,44750,44750,0
|
|
20240813,162000,3811379700,44750,44750,44750,44750,0
|
|
20240813,161900,3811379700,44750,44750,44750,44750,0
|
|
20240813,161800,3811379700,44750,44750,44750,44750,0
|
|
20240813,161700,3811379700,44750,44750,44750,44750,0
|
|
20240813,161600,3811379700,44750,44750,44750,44750,0
|
|
20240813,161500,3811379700,44750,44750,44750,44750,0
|
|
20240813,161400,3811379700,44750,44750,44750,44750,0
|
|
20240813,161300,3811379700,44750,44750,44750,44750,0
|
|
20240813,161200,3811379700,44750,44750,44750,44750,0
|
|
20240813,161100,3811379700,44750,44750,44750,44750,0
|
|
20240813,161000,3811379700,44750,44750,44750,44750,0
|
|
20240813,160900,3811379700,44750,44750,44750,44750,0
|
|
20240813,160800,3811379700,44750,44750,44750,44750,0
|
|
20240813,160700,3811379700,44750,44750,44750,44750,0
|
|
20240813,160600,3811379700,44750,44750,44750,44750,0
|
|
20240813,160500,3811379700,44750,44750,44750,44750,0
|
|
20240813,160400,3811379700,44750,44750,44750,44750,0
|
|
20240813,160300,3811379700,44750,44750,44750,44750,0
|
|
20240813,160200,3811379700,44750,44750,44750,44750,0
|
|
20240813,160100,3811379700,44750,44750,44750,44750,0
|
|
20240813,160000,3811379700,44750,44750,44750,44750,0
|
|
20240813,155900,3811379700,44750,44750,44750,44750,0
|
|
20240813,155800,3811379700,44750,44750,44750,44750,0
|
|
20240813,155700,3811379700,44750,44750,44750,44750,0
|
|
20240813,155600,3811379700,44750,44750,44750,44750,0
|
|
20240813,155500,3811379700,44750,44750,44750,44750,0
|
|
20240813,155400,3811379700,44750,44750,44750,44750,0
|
|
20240813,155300,3811379700,44750,44750,44750,44750,0
|
|
20240813,155200,3811379700,44750,44750,44750,44750,2654
|
|
20240813,155100,3811379700,44750,44750,44750,44750,0
|
|
20240813,155000,3811379700,44750,44750,44750,44750,0
|
|
20240813,154900,3811379700,44750,44750,44750,44750,0
|
|
20240813,154800,3811379700,44750,44750,44750,44750,0
|
|
20240813,154700,3811379700,44750,44750,44750,44750,0
|
|
20240813,154600,3811379700,44750,44750,44750,44750,0
|
|
20240813,154500,3811379700,44750,44750,44750,44750,0
|
|
20240813,154400,3811379700,44750,44750,44750,44750,0
|
|
20240813,154300,3811379700,44750,44750,44750,44750,0
|
|
20240813,154200,3811379700,44750,44750,44750,44750,0
|
|
20240813,154100,3811379700,44750,44750,44750,44750,0
|
|
20240813,154000,3811379700,44750,44750,44750,44750,0
|
|
20240813,153900,3811379700,44750,44750,44750,44750,0
|
|
20240813,153800,3811379700,44750,44750,44750,44750,0
|
|
20240813,153700,3811379700,44750,44750,44750,44750,0
|
|
20240813,153600,3811379700,44750,44750,44750,44750,0
|
|
20240813,153500,3811379700,44750,44750,44750,44750,0
|
|
20240813,153400,3811379700,44750,44750,44750,44750,0
|
|
20240813,153300,3811379700,44750,44750,44750,44750,0
|
|
20240813,153200,3811379700,44750,44750,44750,44750,0
|
|
20240813,153100,3811379700,44750,44750,44750,44750,0
|
|
20240813,153000,3811379700,44750,44750,44750,44750,2654
|
|
20240813,152900,3692613200,44750,44750,44750,44750,0
|
|
20240813,152800,3692613200,44750,44750,44750,44750,0
|
|
20240813,152700,3692613200,44750,44750,44750,44750,0
|
|
20240813,152600,3692613200,44750,44750,44750,44750,0
|
|
20240813,152500,3692613200,44750,44750,44750,44750,0
|
|
20240813,152400,3692613200,44750,44750,44750,44750,0
|
|
20240813,152300,3692613200,44750,44750,44750,44750,0
|
|
20240813,152200,3692613200,44750,44750,44750,44750,0
|
|
20240813,152100,3692613200,44750,44750,44750,44750,0
|
|
20240813,152000,3692613200,44750,44750,44750,44750,0
|
|
20240813,151900,3692613200,44750,44750,44750,44600,418
|
|
20240813,151800,3673932200,44600,44650,44800,44600,134
|
|
20240813,151700,3667951350,44650,44800,44850,44650,467
|
|
20240813,151600,3647042850,44700,44700,44850,44650,743
|
|
20240813,151500,3613770450,44700,44850,44850,44700,1079
|
|
20240813,151400,3565462800,44850,44850,44900,44750,1222
|
|
20240813,151300,3510658650,44800,44700,44800,44650,1742
|
|
20240813,151200,3432773850,44700,44700,44700,44600,617
|
|
20240813,151100,3405195250,44700,44600,44700,44600,657
|
|
20240813,151000,3375883850,44450,44550,44600,44450,832
|
|
20240813,150900,3338806200,44500,44200,44500,44200,1917
|
|
20240813,150800,3253818300,44200,44200,44200,44150,133
|
|
20240813,150700,3247940400,44200,44150,44200,44150,141
|
|
20240813,150600,3241713450,44150,44150,44150,44100,92
|
|
20240813,150500,3237653000,44150,44150,44150,44150,164
|
|
20240813,150400,3230412400,44200,44200,44200,44150,94
|
|
20240813,150300,3226257750,44200,44150,44200,44150,113
|
|
20240813,150200,3221263200,44200,44200,44200,44150,117
|
|
20240813,150100,3216093150,44200,44150,44200,44150,121
|
|
20240813,150000,3210749800,44150,44100,44150,44100,225
|
|
20240813,145900,3200821550,44050,44150,44150,44050,202
|
|
20240813,145800,3191912250,44200,44000,44200,44000,266
|
|
20240813,145700,3180175600,44050,44050,44050,44050,30
|
|
20240813,145600,3178854100,44100,44000,44100,44000,71
|
|
20240813,145500,3175726050,44000,44000,44050,44000,24
|
|
20240813,145400,3174669150,44000,44100,44100,44000,128
|
|
20240813,145300,3169025150,44000,44000,44000,44000,5
|
|
20240813,145200,3168805150,44150,44150,44150,44150,346
|
|
20240813,145100,3153529250,44200,44200,44250,44200,445
|
|
20240813,145000,3133860200,44200,44150,44250,44150,425
|
|
20240813,144900,3115076850,44200,44200,44200,44150,125
|
|
20240813,144800,3109555700,44200,44000,44200,44000,636
|
|
20240813,144700,3081495100,44100,44050,44100,44000,110
|
|
20240813,144600,3076646750,44000,44050,44050,44000,197
|
|
20240813,144500,3067970250,44050,44150,44150,44050,339
|
|
20240813,144400,3053030650,44150,44100,44150,44100,19
|
|
20240813,144300,3052192600,44150,44150,44150,44150,9
|
|
20240813,144200,3051795250,44100,44100,44150,44100,721
|
|
20240813,144100,3019997600,44050,44050,44100,44050,452
|
|
20240813,144000,3000086950,44050,44050,44050,44050,207
|
|
20240813,143900,2990968600,44050,44050,44050,44000,46
|
|
20240813,143800,2988942850,44050,44000,44050,44000,28
|
|
20240813,143700,2987709750,44000,44050,44050,44000,42
|
|
20240813,143600,2985860700,44050,44050,44050,44050,15
|
|
20240813,143500,2985199950,44050,44000,44050,44000,59
|
|
20240813,143400,2982601400,44000,44000,44000,44000,130
|
|
20240813,143300,2976881400,44000,44000,44000,44000,144
|
|
20240813,143200,2970545400,43950,44000,44000,43950,120
|
|
20240813,143100,2965266400,43950,43950,43950,43950,161
|
|
20240813,143000,2958190450,44000,44000,44000,43950,36
|
|
20240813,142900,2956606800,44000,44000,44000,43950,137
|
|
20240813,142800,2950578900,43950,44000,44000,43950,80
|
|
20240813,142700,2947062800,43950,43950,43950,43950,127
|
|
20240813,142600,2941481150,43950,43900,43950,43900,29
|
|
20240813,142500,2940207450,43950,43900,43950,43850,200
|
|
20240813,142400,2931423200,43850,43800,43850,43800,55
|
|
20240813,142300,2929011500,43800,43800,43800,43800,46
|
|
20240813,142200,2926996700,43800,43800,43800,43800,12
|
|
20240813,142100,2926471100,43750,43750,43800,43750,118
|
|
20240813,142000,2921307050,43750,43750,43750,43750,53
|
|
20240813,141900,2918988300,43700,43700,43700,43700,20
|
|
20240813,141800,2918114300,43700,43700,43700,43700,3
|
|
20240813,141700,2917983200,43700,43700,43700,43700,52
|
|
20240813,141600,2915710800,43750,43750,43750,43750,11
|
|
20240813,141500,2915229550,43750,43750,43750,43750,0
|
|
20240813,141400,2915229550,43750,43800,43800,43750,33
|
|
20240813,141300,2913785150,43750,43750,43750,43750,0
|
|
20240813,141200,2913785150,43750,43700,43750,43700,44
|
|
20240813,141100,2911862000,43700,43700,43700,43700,71
|
|
20240813,141000,2908759300,43650,43700,43700,43650,113
|
|
20240813,140900,2903822200,43700,43700,43700,43700,0
|
|
20240813,140800,2903822200,43700,43750,43750,43700,3
|
|
20240813,140700,2903691000,43700,43700,43700,43700,0
|
|
20240813,140600,2903691000,43700,43700,43700,43700,81
|
|
20240813,140500,2900151300,43700,43700,43700,43700,0
|
|
20240813,140400,2900151300,43700,43700,43700,43700,0
|
|
20240813,140300,2900151300,43700,43650,43700,43650,63
|
|
20240813,140200,2897400950,43650,43750,43750,43650,18
|
|
20240813,140100,2896613650,43750,43750,43750,43750,5
|
|
20240813,140000,2896394900,43850,43750,43850,43750,37
|
|
20240813,135900,2894775150,43850,43800,43850,43800,166
|
|
20240813,135800,2887497600,43800,43750,43800,43750,71
|
|
20240813,135700,2884391300,43750,43750,43750,43750,5
|
|
20240813,135600,2884172550,43700,43700,43700,43700,15
|
|
20240813,135500,2883517050,43700,43750,43750,43700,20
|
|
20240813,135400,2882643000,43700,43700,43700,43700,13
|
|
20240813,135300,2882074900,43750,43750,43750,43750,29
|
|
20240813,135200,2880806150,43750,43750,43750,43750,52
|
|
20240813,135100,2878531150,43750,43750,43750,43750,0
|
|
20240813,135000,2878531150,43750,43750,43750,43750,100
|
|
20240813,134900,2874156150,43750,43700,43750,43700,57
|
|
20240813,134800,2871665050,43650,43700,43700,43650,244
|
|
20240813,134700,2861013700,43750,43850,43850,43750,582
|
|
20240813,134600,2835495300,43950,43950,43950,43950,13
|
|
20240813,134500,2834923950,43850,44000,44000,43850,350
|
|
20240813,134400,2819531450,44000,43950,44000,43850,293
|
|
20240813,134300,2806666300,44000,43950,44000,43950,56
|
|
20240813,134200,2804204500,43950,43950,43950,43950,17
|
|
20240813,134100,2803457350,44000,43950,44000,43950,134
|
|
20240813,134000,2797567050,43900,43900,44000,43900,83
|
|
20240813,133900,2793921900,43900,43900,43900,43900,0
|
|
20240813,133800,2793921900,43900,43900,43900,43900,10
|
|
20240813,133700,2793482900,43900,43850,43900,43850,15
|
|
20240813,133600,2792824900,43850,43900,43900,43850,73
|
|
20240813,133500,2789620600,43900,43900,43900,43900,35
|
|
20240813,133400,2788084100,43950,43750,44050,43750,2007
|
|
20240813,133300,2699904050,43750,43700,43750,43700,210
|
|
20240813,133200,2690725000,43650,43650,43650,43650,28
|
|
20240813,133100,2689502800,43650,43650,43650,43650,0
|
|
20240813,133000,2689502800,43650,43550,43650,43550,297
|
|
20240813,132900,2676545350,43600,43600,43600,43600,58
|
|
20240813,132800,2674016550,43600,43600,43600,43600,10
|
|
20240813,132700,2673580550,43600,43550,43600,43550,401
|
|
20240813,132600,2656107700,43500,43500,43500,43500,0
|
|
20240813,132500,2656107700,43500,43500,43500,43450,115
|
|
20240813,132400,2651106550,43500,43500,43500,43500,0
|
|
20240813,132300,2651106550,43500,43500,43500,43500,19
|
|
20240813,132200,2650280050,43450,43450,43450,43450,26
|
|
20240813,132100,2649150350,43450,43350,43500,43350,1250
|
|
20240813,132000,2594847600,43400,43400,43400,43400,424
|
|
20240813,131900,2576446000,43400,43500,43500,43400,275
|
|
20240813,131800,2564497050,43450,43500,43500,43450,113
|
|
20240813,131700,2559582200,43500,43500,43500,43450,76
|
|
20240813,131600,2556278700,43450,43500,43500,43450,62
|
|
20240813,131500,2553584250,43500,43500,43500,43500,27
|
|
20240813,131400,2552409750,43450,43450,43450,43450,0
|
|
20240813,131300,2552409750,43450,43450,43450,43450,0
|
|
20240813,131200,2552409750,43450,43500,43500,43450,36
|
|
20240813,131100,2550844000,43500,43500,43500,43500,406
|
|
20240813,131000,2533183000,43450,43400,43450,43350,98
|
|
20240813,130900,2528925300,43350,43400,43400,43350,40
|
|
20240813,130800,2527189550,43400,43400,43400,43400,19
|
|
20240813,130700,2526364950,43400,43400,43400,43400,24
|
|
20240813,130600,2525323350,43400,43400,43400,43400,26
|
|
20240813,130500,2524194950,43400,43400,43400,43400,9
|
|
20240813,130400,2523804350,43400,43400,43400,43400,51
|
|
20240813,130300,2521590950,43400,43400,43400,43400,19
|
|
20240813,130200,2520766350,43400,43450,43450,43400,18
|
|
20240813,130100,2519984800,43400,43400,43400,43400,27
|
|
20240813,130000,2518813000,43400,43350,43400,43350,12
|
|
20240813,125900,2518292750,43300,43300,43300,43300,0
|
|
20240813,125800,2518292750,43300,43400,43400,43300,57
|
|
20240813,125700,2515821800,43400,43400,43400,43400,19
|
|
20240813,125600,2514997200,43350,43400,43400,43350,526
|
|
20240813,125500,2492193850,43400,43400,43400,43400,0
|
|
20240813,125400,2492193850,43400,43450,43450,43400,127
|
|
20240813,125300,2486677200,43400,43400,43400,43350,100
|
|
20240813,125200,2482340950,43400,43400,43400,43400,156
|
|
20240813,125100,2475570550,43400,43400,43400,43350,715
|
|
20240813,125000,2444543350,43400,43450,43450,43400,32
|
|
20240813,124900,2443153150,43400,43450,43450,43400,21
|
|
20240813,124800,2442241600,43450,43450,43450,43450,19
|
|
20240813,124700,2441416050,43450,43400,43450,43400,120
|
|
20240813,124600,2436205550,43450,43450,43450,43450,15
|
|
20240813,124500,2435553800,43450,43450,43450,43450,188
|
|
20240813,124400,2427385200,43400,43350,43400,43350,40
|
|
20240813,124300,2425650200,43400,43350,43400,43350,79
|
|
20240813,124200,2422222650,43300,43400,43400,43300,17
|
|
20240813,124100,2421485450,43300,43300,43300,43300,321
|
|
20240813,124000,2407586150,43400,43400,43450,43400,37
|
|
20240813,123900,2405980100,43400,43400,43400,43400,37
|
|
20240813,123800,2404374300,43350,43350,43350,43350,33
|
|
20240813,123700,2402943750,43450,43450,43450,43450,1
|
|
20240813,123600,2402900300,43450,43400,43450,43350,50
|
|
20240813,123500,2400731200,43350,43350,43350,43350,30
|
|
20240813,123400,2399430700,43350,43350,43350,43350,75
|
|
20240813,123300,2396179450,43400,43400,43400,43400,0
|
|
20240813,123200,2396179450,43400,43400,43400,43400,5
|
|
20240813,123100,2395962450,43400,43350,43400,43350,3
|
|
20240813,123000,2395832300,43350,43350,43350,43350,0
|
|
20240813,122900,2395832300,43350,43450,43450,43350,42
|
|
20240813,122800,2394008500,43450,43450,43450,43450,2
|
|
20240813,122700,2393921600,43450,43450,43450,43450,10
|
|
20240813,122600,2393487100,43500,43500,43500,43500,0
|
|
20240813,122500,2393487100,43500,43400,43500,43400,108
|
|
20240813,122400,2388795050,43350,43400,43400,43350,17
|
|
20240813,122300,2388057950,43400,43400,43400,43400,0
|
|
20240813,122200,2388057950,43400,43400,43400,43400,22
|
|
20240813,122100,2387103150,43400,43400,43400,43400,0
|
|
20240813,122000,2387103150,43400,43400,43400,43400,23
|
|
20240813,121900,2386104950,43450,43450,43450,43450,1
|
|
20240813,121800,2386061500,43350,43350,43350,43350,50
|
|
20240813,121700,2383894000,43400,43400,43400,43400,36
|
|
20240813,121600,2382331600,43400,43400,43400,43400,0
|
|
20240813,121500,2382331600,43400,43350,43400,43350,71
|
|
20240813,121400,2379250750,43300,43350,43350,43300,41
|
|
20240813,121300,2377475350,43400,43350,43400,43350,87
|
|
20240813,121200,2373703400,43400,43400,43400,43400,1
|
|
20240813,121100,2373660000,43350,43300,43350,43300,185
|
|
20240813,121000,2365648600,43250,43250,43250,43250,1
|
|
20240813,120900,2365605350,43250,43250,43250,43250,17
|
|
20240813,120800,2364870100,43250,43250,43250,43250,17
|
|
20240813,120700,2364134850,43250,43250,43250,43250,5
|
|
20240813,120600,2363918600,43250,43250,43250,43250,11
|
|
20240813,120500,2363442850,43250,43250,43250,43250,112
|
|
20240813,120400,2358598850,43200,43200,43200,43200,1
|
|
20240813,120300,2358555650,43300,43300,43300,43300,0
|
|
20240813,120200,2358555650,43300,43250,43300,43250,30
|
|
20240813,120100,2357257950,43300,43100,43300,43100,597
|
|
20240813,120000,2331489750,43100,43100,43100,43100,2
|
|
20240813,115900,2331403550,43050,43050,43050,43050,17
|
|
20240813,115800,2330671700,43050,43050,43050,43050,0
|
|
20240813,115700,2330671700,43050,43100,43100,43050,1212
|
|
20240813,115600,2278489500,43100,43100,43100,43100,143
|
|
20240813,115500,2272326200,43100,43100,43100,43100,18
|
|
20240813,115400,2271550400,43100,43100,43100,43100,5
|
|
20240813,115300,2271334900,43100,43000,43100,43000,164
|
|
20240813,115200,2264277450,43100,43100,43100,43100,1
|
|
20240813,115100,2264234350,43050,43000,43050,43000,50
|
|
20240813,115000,2262083100,43100,43100,43100,43100,17
|
|
20240813,114900,2261350400,43150,43050,43150,43050,100
|
|
20240813,114800,2257041400,43050,43100,43100,43050,27
|
|
20240813,114700,2255878550,43100,43150,43150,43100,480
|
|
20240813,114600,2235177450,43300,43300,43300,43300,0
|
|
20240813,114500,2235177450,43300,43150,43300,43150,6
|
|
20240813,114400,2234918400,43250,43100,43250,43100,67
|
|
20240813,114300,2232028000,43150,43150,43200,43150,30
|
|
20240813,114200,2230733350,43150,43200,43200,43150,152
|
|
20240813,114100,2224168400,43300,43300,43300,43300,1
|
|
20240813,114000,2224125100,43250,43100,43250,43050,172
|
|
20240813,113900,2216691450,43100,43050,43100,43050,63
|
|
20240813,113800,2213976650,43000,43000,43000,42950,178
|
|
20240813,113700,2206324350,43000,43000,43000,43000,105
|
|
20240813,113600,2201809350,43000,42850,43000,42850,503
|
|
20240813,113500,2180219350,42850,42700,42850,42600,68
|
|
20240813,113400,2177316250,42800,42700,42800,42650,173
|
|
20240813,113300,2169933650,42650,42800,42800,42650,148
|
|
20240813,113200,2163611500,42800,42800,42800,42800,0
|
|
20240813,113100,2163611500,42800,42800,42800,42800,30
|
|
20240813,113000,2162327500,42700,42700,42750,42700,802
|
|
20240813,112900,2128082050,42750,42750,42750,42750,105
|
|
20240813,112800,2123593300,42750,42800,42850,42500,3179
|
|
20240813,112700,1988349900,42800,42800,42800,42800,715
|
|
20240813,112600,1957747900,42800,42900,42950,42800,654
|
|
20240813,112500,1929722450,42850,42950,42950,42850,780
|
|
20240813,112400,1896263600,42900,42900,42900,42900,60
|
|
20240813,112300,1893689600,42950,43050,43050,42950,783
|
|
20240813,112200,1860024150,43000,43050,43050,43000,266
|
|
20240813,112100,1848573550,43050,43150,43150,43050,441
|
|
20240813,112000,1829571700,43100,43100,43150,43100,13
|
|
20240813,111900,1829011300,43150,43150,43150,43150,30
|
|
20240813,111800,1827716800,43150,43100,43150,43000,208
|
|
20240813,111700,1818765900,43050,43050,43050,43050,261
|
|
20240813,111600,1807529850,43050,43350,43350,43050,3111
|
|
20240813,111500,1673298150,43350,43350,43350,43350,30
|
|
20240813,111400,1671997650,43300,43300,43300,43300,21
|
|
20240813,111300,1671088350,43300,43350,43350,43300,36
|
|
20240813,111200,1669529250,43300,43300,43300,43300,7
|
|
20240813,111100,1669226150,43300,43300,43300,43300,23
|
|
20240813,111000,1668230250,43300,43300,43350,43300,200
|
|
20240813,110900,1659568150,43300,43250,43300,43250,99
|
|
20240813,110800,1655284950,43300,43350,43350,43300,470
|
|
20240813,110700,1634933350,43300,43350,43350,43300,819
|
|
20240813,110600,1599454050,43350,43450,43450,43350,299
|
|
20240813,110500,1586477900,43450,43450,43450,43400,63
|
|
20240813,110400,1583740800,43450,43500,43500,43450,16
|
|
20240813,110300,1583045250,43450,43550,43550,43450,124
|
|
20240813,110200,1577657200,43500,43600,43600,43500,34
|
|
20240813,110100,1576175950,43600,43650,43650,43600,57
|
|
20240813,110000,1573690500,43600,43650,43650,43600,169
|
|
20240813,105900,1566319800,43650,43650,43800,43650,636
|
|
20240813,105800,1538535650,43700,43650,43700,43650,105
|
|
20240813,105700,1533952150,43650,43400,43650,43400,1062
|
|
20240813,105600,1487712950,43400,43450,43450,43400,325
|
|
20240813,105500,1473605700,43500,43450,43500,43450,7
|
|
20240813,105400,1473301450,43450,43450,43450,43450,12
|
|
20240813,105300,1472780050,43450,43450,43450,43450,4
|
|
20240813,105200,1472606250,43450,43500,43500,43400,267
|
|
20240813,105100,1461004900,43500,43500,43550,43500,640
|
|
20240813,105000,1433164400,43500,43600,43600,43500,34
|
|
20240813,104900,1431684300,43550,43600,43600,43550,161
|
|
20240813,104800,1424670500,43600,43650,43650,43600,211
|
|
20240813,104700,1415470450,43650,43650,43650,43650,20
|
|
20240813,104600,1414597450,43650,43650,43650,43650,1
|
|
20240813,104500,1414553800,43650,43650,43650,43600,17
|
|
20240813,104400,1413812050,43650,43650,43650,43650,100
|
|
20240813,104300,1409447050,43600,43600,43600,43550,186
|
|
20240813,104200,1401339900,43600,43700,43700,43600,286
|
|
20240813,104100,1388847700,43700,43700,43700,43700,23
|
|
20240813,104000,1387842600,43700,43750,43750,43700,21
|
|
20240813,103900,1386924800,43750,43550,43750,43550,179
|
|
20240813,103800,1379102450,43550,43550,43550,43550,29
|
|
20240813,103700,1377839500,43550,43650,43650,43550,700
|
|
20240813,103600,1347333650,43700,43700,43700,43700,119
|
|
20240813,103500,1342133350,43700,43700,43700,43700,10
|
|
20240813,103400,1341696350,43650,43700,43700,43650,60
|
|
20240813,103300,1339076650,43700,43650,43700,43650,37
|
|
20240813,103200,1337460250,43700,43700,43700,43700,1
|
|
20240813,103100,1337416550,43700,43750,43750,43700,224
|
|
20240813,103000,1327627700,43850,43850,43850,43850,0
|
|
20240813,102900,1327627700,43850,43850,43850,43850,24
|
|
20240813,102800,1326575300,43700,43700,43700,43700,0
|
|
20240813,102700,1326575300,43700,43800,43800,43700,213
|
|
20240813,102600,1317265700,43800,43700,43800,43700,188
|
|
20240813,102500,1309049100,43700,43700,43700,43700,148
|
|
20240813,102400,1302581500,43700,43750,43750,43700,129
|
|
20240813,102300,1296938200,43750,43800,43800,43750,27
|
|
20240813,102200,1295756450,43750,43750,43750,43750,2
|
|
20240813,102100,1295668950,43750,43850,43850,43750,339
|
|
20240813,102000,1280818350,43900,43950,43950,43900,25
|
|
20240813,101900,1279720100,43950,44000,44000,43950,109
|
|
20240813,101800,1274924550,44000,44050,44050,44000,124
|
|
20240813,101700,1269462450,44000,43800,44000,43800,497
|
|
20240813,101600,1247640050,43800,43800,43800,43700,231
|
|
20240813,101500,1237542250,43900,43800,43900,43800,61
|
|
20240813,101400,1234867750,43800,43800,43800,43800,2
|
|
20240813,101300,1234780150,43850,43800,43850,43800,124
|
|
20240813,101200,1229343950,43750,43750,43750,43750,19
|
|
20240813,101100,1228512700,43550,43750,43750,43550,1063
|
|
20240813,101000,1182127100,43750,43750,43750,43750,24
|
|
20240813,100900,1181077100,43750,43800,43800,43750,29
|
|
20240813,100800,1179808100,43800,43850,43850,43800,15
|
|
20240813,100700,1179151050,43850,43800,43850,43800,357
|
|
20240813,100600,1163514400,43800,43800,43800,43800,23
|
|
20240813,100500,1162507000,43800,43800,43800,43800,1
|
|
20240813,100400,1162463200,43800,43800,43800,43800,39
|
|
20240813,100300,1160755000,43800,43800,43800,43800,102
|
|
20240813,100200,1156287400,43750,43800,43800,43750,166
|
|
20240813,100100,1149018600,43800,43800,43800,43800,6
|
|
20240813,100000,1148755800,43800,43900,43900,43800,59
|
|
20240813,095900,1146167500,43950,43950,43950,43950,43
|
|
20240813,095800,1144277650,43950,44000,44000,43950,215
|
|
20240813,095700,1134822750,44050,44050,44050,44050,69
|
|
20240813,095600,1131783300,44050,44050,44050,44050,177
|
|
20240813,095500,1123986450,44050,44050,44050,44000,84
|
|
20240813,095400,1120286650,44000,44000,44050,44000,83
|
|
20240813,095300,1116631800,44050,44150,44150,44050,143
|
|
20240813,095200,1110322750,44150,44100,44150,44100,97
|
|
20240813,095100,1106041700,44100,44000,44150,44000,39
|
|
20240813,095000,1104321500,44000,43900,44000,43900,10
|
|
20240813,094900,1103882300,43900,43850,43900,43750,29
|
|
20240813,094800,1102610350,43750,43850,44000,43750,336
|
|
20240813,094700,1087877300,44000,43850,44000,43850,160
|
|
20240813,094600,1080847150,43850,43850,43850,43850,32
|
|
20240813,094500,1079443950,43850,43850,43900,43700,455
|
|
20240813,094400,1059537100,43850,43700,43900,43700,229
|
|
20240813,094300,1049505950,43700,43450,43700,43450,407
|
|
20240813,094200,1031770600,43250,43300,43500,43250,737
|
|
20240813,094100,999839500,43250,43250,43400,43250,1080
|
|
20240813,094000,953123500,43250,43500,43500,43250,725
|
|
20240813,093900,921650250,43450,43500,43550,43450,74
|
|
20240813,093800,918433500,43500,43450,43500,43400,53
|
|
20240813,093700,916131350,43400,43500,43550,43400,296
|
|
20240813,093600,903276100,43300,43350,43400,43300,448
|
|
20240813,093500,883870400,43300,43350,43400,43250,286
|
|
20240813,093400,871481150,43500,43500,43500,43350,347
|
|
20240813,093300,856420850,43500,43500,43500,43500,76
|
|
20240813,093200,853114850,43500,43600,43600,43500,255
|
|
20240813,093100,841997750,43550,43650,43650,43450,1669
|
|
20240813,093000,769305400,43600,43700,43700,43600,586
|
|
20240813,092900,743728050,43700,43800,43800,43650,592
|
|
20240813,092800,717845200,43800,43900,43900,43800,494
|
|
20240813,092700,696178450,43900,44000,44000,43900,899
|
|
20240813,092600,656629650,44100,44100,44100,44000,632
|
|
20240813,092500,628770750,44050,44100,44100,44050,324
|
|
20240813,092400,614498250,44050,44050,44050,44050,125
|
|
20240813,092300,608992000,44100,44200,44200,44100,229
|
|
20240813,092200,598892800,44200,44200,44250,44150,328
|
|
20240813,092100,584398450,44200,44150,44200,44150,47
|
|
20240813,092000,582321450,44350,44150,44350,44150,99
|
|
20240813,091900,577950400,44150,44250,44250,44150,478
|
|
20240813,091800,556832450,44250,44300,44300,44250,38
|
|
20240813,091700,555149550,44250,44200,44300,44200,202
|
|
20240813,091600,546209700,44050,44100,44100,44050,278
|
|
20240813,091500,533950150,44050,44150,44250,44050,557
|
|
20240813,091400,509358850,44150,44600,44600,44150,1567
|
|
20240813,091300,439842050,44600,44650,44650,44600,24
|
|
20240813,091200,438771600,44750,44600,44750,44600,119
|
|
20240813,091100,433462550,44550,44650,44750,44550,1057
|
|
20240813,091000,386318900,44700,44650,44700,44600,424
|
|
20240813,090900,367392250,44600,44750,44750,44600,454
|
|
20240813,090800,347116950,44750,45000,45000,44750,126
|
|
20240813,090700,341471200,45050,45100,45100,44900,1095
|
|
20240813,090600,292147750,45200,45300,45350,45200,1221
|
|
20240813,090500,236836900,45300,45200,45350,45200,1021
|
|
20240813,090400,190554150,45100,45200,45250,45000,1290
|
|
20240813,090300,132334200,45200,44900,45300,44900,650
|
|
20240813,090200,102983650,44900,44600,45000,44600,939
|
|
20240813,090100,60851550,44600,44550,44600,44450,510
|
|
20240813,090000,38136500,44500,44500,44500,44500,857
|