595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185200,9341133650,47500,47500,47500,47500,2509
|
|
20240814,185100,9341133650,47500,47500,47500,47500,0
|
|
20240814,185000,9341133650,47500,47500,47500,47500,0
|
|
20240814,184900,9341133650,47500,47500,47500,47500,0
|
|
20240814,184800,9341133650,47500,47500,47500,47500,0
|
|
20240814,184700,9341133650,47500,47500,47500,47500,0
|
|
20240814,184600,9341133650,47500,47500,47500,47500,0
|
|
20240814,184500,9341133650,47500,47500,47500,47500,0
|
|
20240814,184400,9341133650,47500,47500,47500,47500,0
|
|
20240814,184300,9341133650,47500,47500,47500,47500,0
|
|
20240814,184200,9341133650,47500,47500,47500,47500,0
|
|
20240814,184100,9341133650,47500,47500,47500,47500,0
|
|
20240814,184000,9341133650,47500,47500,47500,47500,0
|
|
20240814,183900,9341133650,47500,47500,47500,47500,0
|
|
20240814,183800,9341133650,47500,47500,47500,47500,0
|
|
20240814,183700,9341133650,47500,47500,47500,47500,0
|
|
20240814,183600,9341133650,47500,47500,47500,47500,0
|
|
20240814,183500,9341133650,47500,47500,47500,47500,0
|
|
20240814,183400,9341133650,47500,47500,47500,47500,0
|
|
20240814,183300,9341133650,47500,47500,47500,47500,0
|
|
20240814,183200,9341133650,47500,47500,47500,47500,0
|
|
20240814,183100,9341133650,47500,47500,47500,47500,0
|
|
20240814,183000,9341133650,47500,47500,47500,47500,0
|
|
20240814,182900,9341133650,47500,47500,47500,47500,0
|
|
20240814,182800,9341133650,47500,47500,47500,47500,0
|
|
20240814,182700,9341133650,47500,47500,47500,47500,0
|
|
20240814,182600,9341133650,47500,47500,47500,47500,0
|
|
20240814,182500,9341133650,47500,47500,47500,47500,0
|
|
20240814,182400,9341133650,47500,47500,47500,47500,0
|
|
20240814,182300,9341133650,47500,47500,47500,47500,0
|
|
20240814,182200,9341133650,47500,47500,47500,47500,2509
|
|
20240814,182100,9341133650,47500,47500,47500,47500,0
|
|
20240814,182000,9341133650,47500,47500,47500,47500,0
|
|
20240814,181900,9341133650,47500,47500,47500,47500,0
|
|
20240814,181800,9341133650,47500,47500,47500,47500,0
|
|
20240814,181700,9341133650,47500,47500,47500,47500,0
|
|
20240814,181600,9341133650,47500,47500,47500,47500,0
|
|
20240814,181500,9341133650,47500,47500,47500,47500,0
|
|
20240814,181400,9341133650,47500,47500,47500,47500,0
|
|
20240814,181300,9341133650,47500,47500,47500,47500,0
|
|
20240814,181200,9341133650,47500,47500,47500,47500,0
|
|
20240814,181100,9341133650,47500,47500,47500,47500,0
|
|
20240814,181000,9341133650,47500,47500,47500,47500,0
|
|
20240814,180900,9341133650,47500,47500,47500,47500,0
|
|
20240814,180800,9341133650,47500,47500,47500,47500,0
|
|
20240814,180700,9341133650,47500,47500,47500,47500,0
|
|
20240814,180600,9341133650,47500,47500,47500,47500,0
|
|
20240814,180500,9341133650,47500,47500,47500,47500,0
|
|
20240814,180400,9341133650,47500,47500,47500,47500,0
|
|
20240814,180300,9341133650,47500,47500,47500,47500,0
|
|
20240814,180200,9341133650,47500,47500,47500,47500,0
|
|
20240814,180100,9341133650,47500,47500,47500,47500,0
|
|
20240814,180000,9341133650,47500,47500,47500,47500,0
|
|
20240814,175900,9341133650,47500,47500,47500,47500,0
|
|
20240814,175800,9341133650,47500,47500,47500,47500,0
|
|
20240814,175700,9341133650,47500,47500,47500,47500,0
|
|
20240814,175600,9341133650,47500,47500,47500,47500,0
|
|
20240814,175500,9341133650,47500,47500,47500,47500,0
|
|
20240814,175400,9341133650,47500,47500,47500,47500,0
|
|
20240814,175300,9341133650,47500,47500,47500,47500,0
|
|
20240814,175200,9341133650,47500,47500,47500,47500,2509
|
|
20240814,175100,9341133650,47500,47500,47500,47500,0
|
|
20240814,175000,9341133650,47500,47500,47500,47500,0
|
|
20240814,174900,9341133650,47500,47500,47500,47500,0
|
|
20240814,174800,9341133650,47500,47500,47500,47500,0
|
|
20240814,174700,9341133650,47500,47500,47500,47500,0
|
|
20240814,174600,9341133650,47500,47500,47500,47500,0
|
|
20240814,174500,9341133650,47500,47500,47500,47500,0
|
|
20240814,174400,9341133650,47500,47500,47500,47500,0
|
|
20240814,174300,9341133650,47500,47500,47500,47500,0
|
|
20240814,174200,9341133650,47500,47500,47500,47500,0
|
|
20240814,174100,9341133650,47500,47500,47500,47500,0
|
|
20240814,174000,9341133650,47500,47500,47500,47500,0
|
|
20240814,173900,9341133650,47500,47500,47500,47500,0
|
|
20240814,173800,9341133650,47500,47500,47500,47500,0
|
|
20240814,173700,9341133650,47500,47500,47500,47500,0
|
|
20240814,173600,9341133650,47500,47500,47500,47500,0
|
|
20240814,173500,9341133650,47500,47500,47500,47500,0
|
|
20240814,173400,9341133650,47500,47500,47500,47500,0
|
|
20240814,173300,9341133650,47500,47500,47500,47500,0
|
|
20240814,173200,9341133650,47500,47500,47500,47500,0
|
|
20240814,173100,9341133650,47500,47500,47500,47500,0
|
|
20240814,173000,9341133650,47500,47500,47500,47500,0
|
|
20240814,172900,9341133650,47500,47500,47500,47500,0
|
|
20240814,172800,9341133650,47500,47500,47500,47500,0
|
|
20240814,172700,9341133650,47500,47500,47500,47500,0
|
|
20240814,172600,9341133650,47500,47500,47500,47500,0
|
|
20240814,172500,9341133650,47500,47500,47500,47500,0
|
|
20240814,172400,9341133650,47500,47500,47500,47500,0
|
|
20240814,172300,9341133650,47500,47500,47500,47500,0
|
|
20240814,172200,9341133650,47500,47500,47500,47500,2509
|
|
20240814,172100,9341133650,47500,47500,47500,47500,0
|
|
20240814,172000,9341133650,47500,47500,47500,47500,0
|
|
20240814,171900,9341133650,47500,47500,47500,47500,0
|
|
20240814,171800,9341133650,47500,47500,47500,47500,0
|
|
20240814,171700,9341133650,47500,47500,47500,47500,0
|
|
20240814,171600,9341133650,47500,47500,47500,47500,0
|
|
20240814,171500,9341133650,47500,47500,47500,47500,0
|
|
20240814,171400,9341133650,47500,47500,47500,47500,0
|
|
20240814,171300,9341133650,47500,47500,47500,47500,0
|
|
20240814,171200,9341133650,47500,47500,47500,47500,0
|
|
20240814,171100,9341133650,47500,47500,47500,47500,0
|
|
20240814,171000,9341133650,47500,47500,47500,47500,0
|
|
20240814,170900,9341133650,47500,47500,47500,47500,0
|
|
20240814,170800,9341133650,47500,47500,47500,47500,0
|
|
20240814,170700,9341133650,47500,47500,47500,47500,0
|
|
20240814,170600,9341133650,47500,47500,47500,47500,0
|
|
20240814,170500,9341133650,47500,47500,47500,47500,0
|
|
20240814,170400,9341133650,47500,47500,47500,47500,0
|
|
20240814,170300,9341133650,47500,47500,47500,47500,0
|
|
20240814,170200,9341133650,47500,47500,47500,47500,0
|
|
20240814,170100,9341133650,47500,47500,47500,47500,0
|
|
20240814,170000,9341133650,47500,47500,47500,47500,0
|
|
20240814,165900,9341133650,47500,47500,47500,47500,0
|
|
20240814,165800,9341133650,47500,47500,47500,47500,0
|
|
20240814,165700,9341133650,47500,47500,47500,47500,0
|
|
20240814,165600,9341133650,47500,47500,47500,47500,0
|
|
20240814,165500,9341133650,47500,47500,47500,47500,0
|
|
20240814,165400,9341133650,47500,47500,47500,47500,0
|
|
20240814,165300,9341133650,47500,47500,47500,47500,0
|
|
20240814,165200,9341133650,47500,47500,47500,47500,2509
|
|
20240814,165100,9341133650,47500,47500,47500,47500,0
|
|
20240814,165000,9341133650,47500,47500,47500,47500,0
|
|
20240814,164900,9341133650,47500,47500,47500,47500,0
|
|
20240814,164800,9341133650,47500,47500,47500,47500,0
|
|
20240814,164700,9341133650,47500,47500,47500,47500,0
|
|
20240814,164600,9341133650,47500,47500,47500,47500,0
|
|
20240814,164500,9341133650,47500,47500,47500,47500,0
|
|
20240814,164400,9341133650,47500,47500,47500,47500,0
|
|
20240814,164300,9341133650,47500,47500,47500,47500,0
|
|
20240814,164200,9341133650,47500,47500,47500,47500,0
|
|
20240814,164100,9341133650,47500,47500,47500,47500,0
|
|
20240814,164000,9341133650,47500,47500,47500,47500,0
|
|
20240814,163900,9341133650,47500,47500,47500,47500,0
|
|
20240814,163800,9341133650,47500,47500,47500,47500,0
|
|
20240814,163700,9341133650,47500,47500,47500,47500,0
|
|
20240814,163600,9341133650,47500,47500,47500,47500,0
|
|
20240814,163500,9341133650,47500,47500,47500,47500,0
|
|
20240814,163400,9341133650,47500,47500,47500,47500,0
|
|
20240814,163300,9341133650,47500,47500,47500,47500,0
|
|
20240814,163200,9341133650,47500,47500,47500,47500,0
|
|
20240814,163100,9341133650,47500,47500,47500,47500,0
|
|
20240814,163000,9341133650,47500,47500,47500,47500,0
|
|
20240814,162900,9341133650,47500,47500,47500,47500,0
|
|
20240814,162800,9341133650,47500,47500,47500,47500,0
|
|
20240814,162700,9341133650,47500,47500,47500,47500,0
|
|
20240814,162600,9341133650,47500,47500,47500,47500,0
|
|
20240814,162500,9341133650,47500,47500,47500,47500,0
|
|
20240814,162400,9341133650,47500,47500,47500,47500,0
|
|
20240814,162300,9341133650,47500,47500,47500,47500,0
|
|
20240814,162200,9341133650,47500,47500,47500,47500,2509
|
|
20240814,162100,9341133650,47500,47500,47500,47500,0
|
|
20240814,162000,9341133650,47500,47500,47500,47500,0
|
|
20240814,161900,9341133650,47500,47500,47500,47500,0
|
|
20240814,161800,9341133650,47500,47500,47500,47500,0
|
|
20240814,161700,9341133650,47500,47500,47500,47500,0
|
|
20240814,161600,9341133650,47500,47500,47500,47500,0
|
|
20240814,161500,9341133650,47500,47500,47500,47500,0
|
|
20240814,161400,9341133650,47500,47500,47500,47500,0
|
|
20240814,161300,9341133650,47500,47500,47500,47500,0
|
|
20240814,161200,9341133650,47500,47500,47500,47500,0
|
|
20240814,161100,9341133650,47500,47500,47500,47500,0
|
|
20240814,161000,9341133650,47500,47500,47500,47500,0
|
|
20240814,160900,9341133650,47500,47500,47500,47500,0
|
|
20240814,160800,9341133650,47500,47500,47500,47500,0
|
|
20240814,160700,9341133650,47500,47500,47500,47500,0
|
|
20240814,160600,9341133650,47500,47500,47500,47500,0
|
|
20240814,160500,9341133650,47500,47500,47500,47500,0
|
|
20240814,160400,9341133650,47500,47500,47500,47500,0
|
|
20240814,160300,9341133650,47500,47500,47500,47500,0
|
|
20240814,160200,9341133650,47500,47500,47500,47500,0
|
|
20240814,160100,9341133650,47500,47500,47500,47500,0
|
|
20240814,160000,9341133650,47500,47500,47500,47500,0
|
|
20240814,155900,9341133650,47500,47500,47500,47500,0
|
|
20240814,155800,9341133650,47500,47500,47500,47500,0
|
|
20240814,155700,9341133650,47500,47500,47500,47500,0
|
|
20240814,155600,9341133650,47500,47500,47500,47500,0
|
|
20240814,155500,9341133650,47500,47500,47500,47500,0
|
|
20240814,155400,9341133650,47500,47500,47500,47500,0
|
|
20240814,155300,9341133650,47500,47500,47500,47500,0
|
|
20240814,155200,9341133650,47500,47500,47500,47500,2509
|
|
20240814,155100,9341133650,47500,47500,47500,47500,0
|
|
20240814,155000,9341133650,47500,47500,47500,47500,0
|
|
20240814,154900,9341133650,47500,47500,47500,47500,0
|
|
20240814,154800,9341133650,47500,47500,47500,47500,0
|
|
20240814,154700,9341133650,47500,47500,47500,47500,0
|
|
20240814,154600,9341133650,47500,47500,47500,47500,0
|
|
20240814,154500,9341133650,47500,47500,47500,47500,0
|
|
20240814,154400,9341133650,47500,47500,47500,47500,0
|
|
20240814,154300,9341133650,47500,47500,47500,47500,0
|
|
20240814,154200,9341133650,47500,47500,47500,47500,0
|
|
20240814,154100,9341133650,47500,47500,47500,47500,0
|
|
20240814,154000,9341133650,47500,47500,47500,47500,0
|
|
20240814,153900,9341133650,47500,47500,47500,47500,0
|
|
20240814,153800,9341133650,47500,47500,47500,47500,0
|
|
20240814,153700,9341133650,47500,47500,47500,47500,0
|
|
20240814,153600,9341133650,47500,47500,47500,47500,0
|
|
20240814,153500,9341133650,47500,47500,47500,47500,0
|
|
20240814,153400,9341133650,47500,47500,47500,47500,0
|
|
20240814,153300,9341133650,47500,47500,47500,47500,0
|
|
20240814,153200,9341133650,47500,47500,47500,47500,0
|
|
20240814,153100,9341133650,47500,47500,47500,47500,0
|
|
20240814,153000,9341133650,47500,47500,47500,47500,2509
|
|
20240814,152900,9221956150,47600,47600,47600,47600,0
|
|
20240814,152800,9221956150,47600,47600,47600,47600,0
|
|
20240814,152700,9221956150,47600,47600,47600,47600,0
|
|
20240814,152600,9221956150,47600,47600,47600,47600,0
|
|
20240814,152500,9221956150,47600,47600,47600,47600,0
|
|
20240814,152400,9221956150,47600,47600,47600,47600,0
|
|
20240814,152300,9221956150,47600,47600,47600,47600,0
|
|
20240814,152200,9221956150,47600,47600,47600,47600,0
|
|
20240814,152100,9221956150,47600,47600,47600,47600,0
|
|
20240814,152000,9221956150,47600,47600,47600,47600,0
|
|
20240814,151900,9221956150,47600,47550,47600,47500,3789
|
|
20240814,151800,9041955550,47550,47500,47550,47500,131
|
|
20240814,151700,9035730550,47550,47500,47550,47500,533
|
|
20240814,151600,9010404600,47500,47550,47550,47500,146
|
|
20240814,151500,9003468250,47550,47550,47550,47550,46
|
|
20240814,151400,9001280950,47550,47500,47600,47500,920
|
|
20240814,151300,8957503550,47550,47500,47550,47500,91
|
|
20240814,151200,8953180600,47500,47500,47500,47500,15
|
|
20240814,151100,8952468100,47500,47550,47550,47500,72
|
|
20240814,151000,8949044700,47550,47550,47550,47550,390
|
|
20240814,150900,8930500200,47550,47500,47550,47500,124
|
|
20240814,150800,8924608550,47500,47550,47550,47500,232
|
|
20240814,150700,8913577250,47500,47500,47500,47500,9
|
|
20240814,150600,8913149750,47600,47600,47600,47500,1158
|
|
20240814,150500,8858128150,47500,47600,47600,47500,1009
|
|
20240814,150400,8810199850,47600,47550,47600,47550,104
|
|
20240814,150300,8805249700,47550,47550,47600,47550,133
|
|
20240814,150200,8798920550,47550,47550,47550,47500,364
|
|
20240814,150100,8781616700,47500,47550,47550,47500,200
|
|
20240814,150000,8772106750,47550,47600,47600,47550,144
|
|
20240814,145900,8765258150,47600,47550,47600,47550,299
|
|
20240814,145800,8751037900,47550,47400,47550,47400,447
|
|
20240814,145700,8729801800,47500,47300,47500,47300,626
|
|
20240814,145600,8700127400,47300,47350,47400,47300,1009
|
|
20240814,145500,8652365850,47350,47300,47400,47250,205
|
|
20240814,145400,8642669500,47400,47300,47400,47300,405
|
|
20240814,145300,8623494650,47300,47350,47350,47300,132
|
|
20240814,145200,8617247900,47350,47550,47550,47300,1573
|
|
20240814,145100,8542676750,47550,47550,47550,47500,124
|
|
20240814,145000,8536780600,47550,47550,47550,47500,353
|
|
20240814,144900,8519995800,47550,47550,47550,47450,93
|
|
20240814,144800,8515575650,47550,47550,47600,47400,68
|
|
20240814,144700,8512340900,47550,47450,47600,47450,376
|
|
20240814,144600,8494480500,47450,47550,47550,47450,113
|
|
20240814,144500,8489110400,47500,47500,47500,47450,14
|
|
20240814,144400,8488445500,47450,47500,47500,47400,192
|
|
20240814,144300,8479334750,47500,47500,47500,47450,59
|
|
20240814,144200,8476532500,47500,47550,47550,47500,81
|
|
20240814,144100,8472682550,47550,47550,47550,47500,107
|
|
20240814,144000,8467594800,47550,47550,47550,47550,53
|
|
20240814,143900,8465074650,47550,47650,47650,47550,763
|
|
20240814,143800,8428777100,47600,47750,47750,47600,99
|
|
20240814,143700,8424055600,47700,47700,47700,47650,137
|
|
20240814,143600,8417525500,47650,47750,47750,47650,64
|
|
20240814,143500,8414471650,47750,47650,47750,47650,46
|
|
20240814,143400,8412276900,47750,47600,47750,47600,38
|
|
20240814,143300,8410462850,47750,47800,47800,47750,56
|
|
20240814,143200,8407787050,47750,47850,47850,47750,158
|
|
20240814,143100,8400236450,47850,47850,47900,47800,134
|
|
20240814,143000,8393826400,47800,47800,47900,47800,154
|
|
20240814,142900,8386456200,47800,47850,47850,47750,146
|
|
20240814,142800,8379476700,47800,47700,47800,47700,14
|
|
20240814,142700,8378808700,47700,47800,47900,47700,120
|
|
20240814,142600,8373071350,47850,47900,47900,47750,437
|
|
20240814,142500,8352189350,47850,47800,47850,47750,133
|
|
20240814,142400,8345828700,47650,47650,47800,47650,30
|
|
20240814,142300,8344398750,47650,47850,47850,47650,75
|
|
20240814,142200,8340816250,47850,47750,47850,47750,72
|
|
20240814,142100,8337371450,47850,47850,47850,47850,32
|
|
20240814,142000,8335840250,47650,47750,47850,47650,78
|
|
20240814,141900,8332114600,47750,47900,47900,47750,55
|
|
20240814,141800,8329480550,47750,47700,47900,47700,143
|
|
20240814,141700,8322637400,47950,47650,47950,47650,46
|
|
20240814,141600,8320433200,47950,47900,47950,47650,386
|
|
20240814,141500,8301978850,47850,47900,47900,47650,79
|
|
20240814,141400,8298197700,47700,47650,47900,47650,454
|
|
20240814,141300,8276481450,47900,47700,47900,47650,193
|
|
20240814,141200,8267272050,47900,47900,47900,47650,69
|
|
20240814,141100,8263969850,47900,47950,47950,47500,131
|
|
20240814,141000,8257714100,47950,47950,48000,47650,720
|
|
20240814,140900,8223169950,47950,47850,47950,47500,550
|
|
20240814,140800,8196900600,47850,47850,47850,47500,458
|
|
20240814,140700,8175010700,47850,47700,47900,47700,325
|
|
20240814,140600,8159472700,47700,47750,47800,47450,340
|
|
20240814,140500,8143237950,47750,47200,47800,47200,1143
|
|
20240814,140400,8089010750,47200,47300,47300,47200,105
|
|
20240814,140300,8084045350,47300,47200,47300,47150,63
|
|
20240814,140200,8081068300,47200,47250,47250,47100,441
|
|
20240814,140100,8060248750,47250,47300,47300,47100,267
|
|
20240814,140000,8047663000,47300,47200,47300,47150,259
|
|
20240814,135900,8035421650,47200,47150,47200,47150,52
|
|
20240814,135800,8032967400,47250,47150,47250,47150,59
|
|
20240814,135700,8030180200,47250,47200,47250,47100,639
|
|
20240814,135600,8000043300,47200,47450,47500,47200,1401
|
|
20240814,135500,7933724050,47200,47200,47450,47150,483
|
|
20240814,135400,7910879150,47200,47250,47250,47150,127
|
|
20240814,135300,7904885650,47200,47300,47400,47200,384
|
|
20240814,135200,7886737550,47450,47450,47450,47450,40
|
|
20240814,135100,7884839550,47300,47250,47400,47250,189
|
|
20240814,135000,7875896350,47300,47400,47400,47300,464
|
|
20240814,134900,7853907150,47300,47400,47400,47250,70
|
|
20240814,134800,7850594600,47400,47350,47400,47300,65
|
|
20240814,134700,7847518150,47300,47350,47350,47300,21
|
|
20240814,134600,7846524700,47300,47300,47300,47300,19
|
|
20240814,134500,7845626000,47550,47400,47550,47400,246
|
|
20240814,134400,7833938850,47400,47250,47400,47250,45
|
|
20240814,134300,7831809150,47400,47250,47400,47250,337
|
|
20240814,134200,7815870750,47250,47250,47250,47250,213
|
|
20240814,134100,7805806500,47250,47300,47300,47250,408
|
|
20240814,134000,7786524300,47300,47450,47550,47300,305
|
|
20240814,133900,7772058650,47450,47550,47550,47450,244
|
|
20240814,133800,7760477350,47550,47450,47550,47400,211
|
|
20240814,133700,7750452750,47500,47500,47500,47300,273
|
|
20240814,133600,7737506450,47500,47500,47500,47300,176
|
|
20240814,133500,7729147550,47500,47300,47550,47300,439
|
|
20240814,133400,7708311550,47400,47500,47550,47250,516
|
|
20240814,133300,7683888050,47500,47400,47500,47300,303
|
|
20240814,133200,7669521550,47400,47300,47400,47250,515
|
|
20240814,133100,7645162400,47300,47300,47350,47300,198
|
|
20240814,133000,7635796400,47300,47300,47450,47250,273
|
|
20240814,132900,7622862200,47300,47400,47400,47300,380
|
|
20240814,132800,7604880550,47450,47400,47450,47400,5
|
|
20240814,132700,7604643350,47350,47450,47450,47350,543
|
|
20240814,132600,7578903550,47450,47450,47450,47450,0
|
|
20240814,132500,7578903550,47450,47400,47550,47400,271
|
|
20240814,132400,7566033950,47500,47400,47500,47400,67
|
|
20240814,132300,7562857350,47450,47500,47500,47400,658
|
|
20240814,132200,7531640050,47450,47750,47750,47450,1672
|
|
20240814,132100,7452102750,47750,47950,47950,47750,406
|
|
20240814,132000,7432711450,47950,47900,47950,47800,194
|
|
20240814,131900,7423416850,47800,47850,47900,47800,430
|
|
20240814,131800,7402850850,47900,47950,47950,47850,11
|
|
20240814,131700,7402324200,47850,47850,47850,47850,190
|
|
20240814,131600,7393232700,48000,48000,48000,48000,2
|
|
20240814,131500,7393136700,47850,47850,48050,47850,247
|
|
20240814,131400,7381279400,47950,47950,47950,47950,21
|
|
20240814,131300,7380272450,47800,47850,47950,47800,80
|
|
20240814,131200,7376447800,47850,48000,48000,47850,117
|
|
20240814,131100,7370848750,47850,47850,47850,47850,104
|
|
20240814,131000,7365872350,48000,47800,48050,47800,357
|
|
20240814,130900,7348723100,47800,47750,47800,47750,783
|
|
20240814,130800,7311299800,47800,47700,47800,47700,265
|
|
20240814,130700,7298646050,47700,47600,47750,47600,165
|
|
20240814,130600,7290771650,47650,47550,47650,47550,58
|
|
20240814,130500,7288008250,47550,47650,47650,47550,284
|
|
20240814,130400,7274479850,47550,47700,47700,47500,9
|
|
20240814,130300,7274051000,47500,47500,47500,47500,197
|
|
20240814,130200,7264693500,47450,47600,47750,47450,251
|
|
20240814,130100,7252725650,47600,47600,47600,47600,0
|
|
20240814,130000,7252725650,47600,47500,47650,47400,274
|
|
20240814,125900,7239691350,47500,47500,47500,47500,0
|
|
20240814,125800,7239691350,47500,47500,47550,47400,21
|
|
20240814,125700,7238694250,47550,47350,47550,47350,90
|
|
20240814,125600,7234419550,47350,47300,47550,47300,89
|
|
20240814,125500,7230195000,47300,47350,47500,47300,382
|
|
20240814,125400,7212088050,47300,47400,47400,47300,129
|
|
20240814,125300,7205976650,47350,47400,47400,47350,352
|
|
20240814,125200,7189303150,47500,47400,47500,47350,467
|
|
20240814,125100,7167170100,47400,47650,47650,47400,2358
|
|
20240814,125000,7055088550,47650,47600,47700,47600,641
|
|
20240814,124900,7024521550,47650,47700,47700,47550,919
|
|
20240814,124800,6980753300,47750,48100,48150,47750,1283
|
|
20240814,124700,6919324000,47950,48000,48000,47950,5
|
|
20240814,124600,6919084100,47950,48000,48000,47950,337
|
|
20240814,124500,6902924850,48200,48100,48200,47950,441
|
|
20240814,124400,6881681450,48100,47950,48100,47950,124
|
|
20240814,124300,6875726800,47950,48000,48000,47950,145
|
|
20240814,124200,6868772500,48100,48100,48100,48100,1
|
|
20240814,124100,6868724400,47950,47950,48200,47900,184
|
|
20240814,124000,6859899550,48200,48150,48250,47950,735
|
|
20240814,123900,6824553000,48150,47950,48150,47950,38
|
|
20240814,123800,6822730350,48200,48050,48200,47950,247
|
|
20240814,123700,6810870950,48050,48150,48200,48000,292
|
|
20240814,123600,6796825350,48200,48100,48200,48100,536
|
|
20240814,123500,6771012650,47900,48050,48100,47900,474
|
|
20240814,123400,6748247850,47900,48000,48000,47900,21
|
|
20240814,123300,6747240300,48100,48000,48100,47950,28
|
|
20240814,123200,6745894050,48100,47950,48100,47950,103
|
|
20240814,123100,6740943200,47950,48000,48050,47950,187
|
|
20240814,123000,6731965750,48100,48000,48100,48000,463
|
|
20240814,122900,6709722800,47900,47900,47900,47900,3
|
|
20240814,122800,6709579100,48000,47950,48000,47900,191
|
|
20240814,122700,6700418550,48000,48050,48050,47900,310
|
|
20240814,122600,6685560650,47900,48100,48100,47900,436
|
|
20240814,122500,6664670100,48100,48050,48100,48050,610
|
|
20240814,122400,6635331250,48050,48000,48100,47800,461
|
|
20240814,122300,6613194050,48000,48000,48000,47900,227
|
|
20240814,122200,6602301550,48000,47950,48000,47750,150
|
|
20240814,122100,6595104650,47950,48000,48000,47750,275
|
|
20240814,122000,6581908350,48000,47950,48000,47750,646
|
|
20240814,121900,6550964650,47950,47900,47950,47900,248
|
|
20240814,121800,6539073100,47900,47750,47900,47700,552
|
|
20240814,121700,6512649400,47700,47700,47800,47700,128
|
|
20240814,121600,6506543700,47800,47750,47800,47700,30
|
|
20240814,121500,6505111150,47850,47750,47900,47600,180
|
|
20240814,121400,6496505600,47600,47700,47700,47600,597
|
|
20240814,121300,6468061850,47700,47700,47700,47700,57
|
|
20240814,121200,6465342950,47750,47750,47750,47750,331
|
|
20240814,121100,6449537700,47800,47750,47800,47750,111
|
|
20240814,121000,6444234450,47750,47750,47900,47750,368
|
|
20240814,120900,6426635150,47800,47800,47900,47800,33
|
|
20240814,120800,6425057600,47800,47800,47800,47800,3
|
|
20240814,120700,6424914200,47700,47650,47800,47650,179
|
|
20240814,120600,6416374900,47700,47700,47700,47700,365
|
|
20240814,120500,6398964400,47700,47800,47950,47700,177
|
|
20240814,120400,6390494350,47700,47700,47700,47700,16
|
|
20240814,120300,6389731150,47700,47750,47750,47700,245
|
|
20240814,120200,6378042350,47750,47900,47950,47750,207
|
|
20240814,120100,6368153750,47800,47950,47950,47800,38
|
|
20240814,120000,6366336550,47850,47800,47950,47800,170
|
|
20240814,115900,6358190900,47750,47750,47750,47750,7
|
|
20240814,115800,6357856650,47800,47700,47800,47700,2
|
|
20240814,115700,6357761150,47700,47850,47850,47700,102
|
|
20240814,115600,6352895450,47750,47750,47750,47750,108
|
|
20240814,115500,6347738450,47850,47800,47850,47750,251
|
|
20240814,115400,6335739350,47750,47700,47750,47650,525
|
|
20240814,115300,6310692950,47700,47750,47750,47700,80
|
|
20240814,115200,6306876650,47750,47800,47800,47750,46
|
|
20240814,115100,6304677950,47800,47800,47800,47800,191
|
|
20240814,115000,6295548150,47750,47750,47900,47750,330
|
|
20240814,114900,6279759050,47800,47800,47800,47800,6
|
|
20240814,114800,6279472250,47800,47750,47800,47750,106
|
|
20240814,114700,6274409950,47800,47850,47850,47800,110
|
|
20240814,114600,6269146600,47800,47750,47800,47750,4
|
|
20240814,114500,6268955550,47900,47800,47900,47750,314
|
|
20240814,114400,6253938500,47750,47700,47750,47700,187
|
|
20240814,114300,6245017800,47750,47750,47750,47750,16
|
|
20240814,114200,6244253800,47750,47850,47850,47750,89
|
|
20240814,114100,6239998650,47750,47800,47800,47750,17
|
|
20240814,114000,6239186700,47800,47750,47950,47750,147
|
|
20240814,113900,6232150050,47700,47650,47700,47650,9
|
|
20240814,113800,6231720900,47650,47750,47750,47650,815
|
|
20240814,113700,6192863150,47950,47800,47950,47750,175
|
|
20240814,113600,6184503950,47750,47750,47950,47750,106
|
|
20240814,113500,6179442150,47800,47850,47950,47800,302
|
|
20240814,113400,6164982450,47850,47850,47850,47800,244
|
|
20240814,113300,6153314050,47850,47900,48000,47850,69
|
|
20240814,113200,6150011250,48000,47950,48000,47900,28
|
|
20240814,113100,6148668650,47900,47900,47950,47850,76
|
|
20240814,113000,6145031600,47900,47800,47950,47800,203
|
|
20240814,112900,6135304150,47750,47750,47800,47750,363
|
|
20240814,112800,6117970700,47750,47800,47800,47750,203
|
|
20240814,112700,6108267800,47800,47850,47850,47800,32
|
|
20240814,112600,6106737000,47850,47900,47900,47800,171
|
|
20240814,112500,6098552450,47950,48000,48050,47950,151
|
|
20240814,112400,6091300700,48000,48000,48000,48000,32
|
|
20240814,112300,6089764700,47950,48000,48000,47950,22
|
|
20240814,112200,6088708850,48000,47950,48000,47900,756
|
|
20240814,112100,6052445500,48000,48000,48050,48000,42
|
|
20240814,112000,6050428250,48050,47950,48050,47800,203
|
|
20240814,111900,6040677650,47800,47800,47800,47800,4
|
|
20240814,111800,6040486450,48050,48000,48050,47800,734
|
|
20240814,111700,6005255600,47850,48000,48000,47850,58
|
|
20240814,111600,6002475350,48000,48100,48100,47850,29
|
|
20240814,111500,6001085650,48100,48100,48100,47900,450
|
|
20240814,111400,5979452250,48100,48000,48100,47850,387
|
|
20240814,111300,5960866250,48000,48100,48100,47850,185
|
|
20240814,111200,5951992700,48100,48000,48100,47850,784
|
|
20240814,111100,5914348100,48000,47900,48000,47800,803
|
|
20240814,111000,5875893950,47900,47900,47900,47750,412
|
|
20240814,110900,5856164250,47900,47900,47900,47850,171
|
|
20240814,110800,5847976050,47900,47750,47900,47600,654
|
|
20240814,110700,5816750500,47700,47700,47800,47650,204
|
|
20240814,110600,5807020850,47700,47750,47750,47700,102
|
|
20240814,110500,5802155400,47800,47700,47850,47700,184
|
|
20240814,110400,5793351450,47750,47800,47850,47750,637
|
|
20240814,110300,5762927800,47800,47800,47850,47750,395
|
|
20240814,110200,5744046400,47850,47850,47850,47850,155
|
|
20240814,110100,5736629650,47850,47700,47850,47700,19
|
|
20240814,110000,5735721050,47850,47750,47850,47700,164
|
|
20240814,105900,5727880500,47750,47750,47750,47700,107
|
|
20240814,105800,5722772100,47750,47800,47800,47750,247
|
|
20240814,105700,5710976050,47800,47850,47850,47800,52
|
|
20240814,105600,5708487950,47800,47800,47800,47800,0
|
|
20240814,105500,5708487950,47800,47800,47850,47800,161
|
|
20240814,105400,5700791100,47800,47750,47800,47750,31
|
|
20240814,105300,5699310800,47750,47800,47800,47750,542
|
|
20240814,105200,5673411800,47850,47900,47900,47850,380
|
|
20240814,105100,5655228450,47900,47850,47900,47850,26
|
|
20240814,105000,5653984050,47850,47900,47950,47850,235
|
|
20240814,104900,5642718250,47800,47950,47950,47750,302
|
|
20240814,104800,5628281650,47800,47950,47950,47800,500
|
|
20240814,104700,5604321000,47800,47900,48000,47800,398
|
|
20240814,104600,5585257150,47900,47750,47900,47750,89
|
|
20240814,104500,5580999750,47800,47850,47900,47800,226
|
|
20240814,104400,5570181000,47800,47750,47850,47750,140
|
|
20240814,104300,5563490400,47750,47850,47850,47750,213
|
|
20240814,104200,5553301900,47800,47800,47900,47800,196
|
|
20240814,104100,5543933000,47800,47800,47800,47750,340
|
|
20240814,104000,5527687100,47800,47900,47900,47800,227
|
|
20240814,103900,5516818300,47850,47850,47850,47800,195
|
|
20240814,103800,5507492700,47850,47900,47900,47850,3
|
|
20240814,103700,5507349050,47900,47800,47900,47800,326
|
|
20240814,103600,5491750500,47750,47800,47800,47750,261
|
|
20240814,103500,5479277250,47800,47850,47900,47800,424
|
|
20240814,103400,5458992650,47900,47850,47900,47850,140
|
|
20240814,103300,5452292150,47850,47750,47850,47750,78
|
|
20240814,103200,5448563400,47750,47850,47850,47750,136
|
|
20240814,103100,5442059400,47900,47900,47900,47800,25
|
|
20240814,103000,5440862200,47750,47750,48000,47750,464
|
|
20240814,102900,5418649300,47750,47850,47950,47750,147
|
|
20240814,102800,5411608650,47750,47750,47750,47750,1602
|
|
20240814,102700,5335113150,47900,47600,47900,47600,260
|
|
20240814,102600,5322697200,47750,47750,47750,47500,153
|
|
20240814,102500,5315418800,47550,47600,47800,47500,864
|
|
20240814,102400,5274302700,47650,47750,47750,47600,582
|
|
20240814,102300,5246561650,47700,47700,47700,47700,163
|
|
20240814,102200,5238786550,47700,47750,47750,47700,1137
|
|
20240814,102100,5184531850,47750,47900,47900,47750,490
|
|
20240814,102000,5161106350,47950,47900,48000,47800,688
|
|
20240814,101900,5128182000,47800,47950,47950,47750,554
|
|
20240814,101800,5101651850,48000,47900,48000,47900,638
|
|
20240814,101700,5071034400,47900,47850,47900,47850,259
|
|
20240814,101600,5058636650,47900,47850,47900,47800,254
|
|
20240814,101500,5046485450,47900,48200,48200,47900,362
|
|
20240814,101400,5029093450,48200,48000,48200,47950,230
|
|
20240814,101300,5018052200,48000,48300,48350,48000,1198
|
|
20240814,101200,4960436250,48300,48350,48350,48100,2770
|
|
20240814,101100,4826742450,48300,48350,48350,48250,468
|
|
20240814,101000,4804135350,48350,48250,48350,48200,787
|
|
20240814,100900,4766127850,48350,48300,48350,48250,1398
|
|
20240814,100800,4698590850,48300,48200,48300,48100,1996
|
|
20240814,100700,4602312400,48150,47900,48200,47900,2025
|
|
20240814,100600,4504910700,48000,48000,48050,47850,381
|
|
20240814,100500,4486619750,48050,48100,48100,47850,376
|
|
20240814,100400,4468549850,48100,48050,48100,47750,502
|
|
20240814,100300,4444448850,48100,48050,48100,48000,277
|
|
20240814,100200,4431141500,48050,48100,48100,48000,734
|
|
20240814,100100,4395864150,48050,48050,48050,47850,1684
|
|
20240814,100000,4314987700,48000,47950,48000,47850,1713
|
|
20240814,095900,4232771450,47950,47850,47950,47850,174
|
|
20240814,095800,4224438950,47800,47750,47850,47750,138
|
|
20240814,095700,4217842700,47750,47850,47850,47700,555
|
|
20240814,095600,4191346050,47850,48050,48050,47750,312
|
|
20240814,095500,4176381200,48050,48000,48100,47950,567
|
|
20240814,095400,4149144200,48000,48050,48100,48000,1230
|
|
20240814,095300,4090016650,48000,48050,48050,47550,2242
|
|
20240814,095200,3982612250,48050,47950,48150,47950,2953
|
|
20240814,095100,3840813200,47950,47900,47950,47800,1235
|
|
20240814,095000,3781641000,47900,47650,47900,47600,3291
|
|
20240814,094900,3624413850,47600,47600,47650,47550,413
|
|
20240814,094800,3604746350,47550,47550,47600,47500,213
|
|
20240814,094700,3594617100,47550,47550,47600,47450,619
|
|
20240814,094600,3565182700,47550,47650,47650,47550,2039
|
|
20240814,094500,3468118200,47650,47400,47650,47400,907
|
|
20240814,094400,3425024650,47400,47450,47500,47400,258
|
|
20240814,094300,3412788250,47500,47300,47500,47300,236
|
|
20240814,094200,3401583100,47300,47300,47500,47250,493
|
|
20240814,094100,3378249500,47350,47450,47450,47300,661
|
|
20240814,094000,3346947750,47500,47700,47750,47500,847
|
|
20240814,093900,3306608950,47700,47400,47700,47350,4078
|
|
20240814,093800,3112983250,47350,47350,47400,47350,388
|
|
20240814,093700,3094608250,47350,47350,47400,47150,564
|
|
20240814,093600,3067903000,47400,46900,47400,46900,4990
|
|
20240814,093500,2832731750,46800,47000,47000,46800,308
|
|
20240814,093400,2818266500,47000,46600,47000,46600,756
|
|
20240814,093300,2782794450,46900,46700,46900,46550,428
|
|
20240814,093200,2762831350,46700,46850,46850,46700,941
|
|
20240814,093100,2718833350,46850,46750,46950,46750,274
|
|
20240814,093000,2706015600,46800,47100,47100,46800,2460
|
|
20240814,092900,2590419150,47100,46900,47200,46900,4829
|
|
20240814,092800,2363125100,46900,46900,47000,46850,1780
|
|
20240814,092700,2279614650,46900,46750,46900,46750,124
|
|
20240814,092600,2273807500,46800,46750,46850,46750,1191
|
|
20240814,092500,2218122800,46700,46700,46750,46550,1189
|
|
20240814,092400,2162683050,46800,46800,46800,46650,466
|
|
20240814,092300,2140917500,46850,46650,46900,46600,1516
|
|
20240814,092200,2069988200,46700,46800,46800,46700,318
|
|
20240814,092100,2055122900,46800,46900,46900,46800,645
|
|
20240814,092000,2024904200,46850,46850,47000,46850,714
|
|
20240814,091900,1991395500,46950,47050,47050,46800,2184
|
|
20240814,091800,1888889350,47000,47050,47100,47000,1171
|
|
20240814,091700,1833764700,47050,46700,47100,46700,3013
|
|
20240814,091600,1692043000,47100,46650,47150,46350,8037
|
|
20240814,091500,1315976200,46650,46400,46650,46350,2359
|
|
20240814,091400,1206130500,46550,46150,46600,46000,3258
|
|
20240814,091300,1055189100,46200,46300,46350,45950,693
|
|
20240814,091200,1023177100,46400,46250,46400,46200,2061
|
|
20240814,091100,927733200,46250,46000,46300,46000,1948
|
|
20240814,091000,837892250,46000,45750,46000,45550,706
|
|
20240814,090900,805560100,45750,45800,45850,45700,1209
|
|
20240814,090800,750249450,45800,45600,45850,45450,4122
|
|
20240814,090700,562076950,45600,45550,45600,45400,149
|
|
20240814,090600,555304250,45400,45400,45450,45300,576
|
|
20240814,090500,529165000,45450,45550,45550,45400,536
|
|
20240814,090400,504807200,45500,45250,45500,45200,2395
|
|
20240814,090300,396369050,45250,45400,45400,45200,818
|
|
20240814,090200,359344400,45200,45900,45950,45200,2756
|
|
20240814,090100,233551200,45900,45800,45900,45450,2287
|
|
20240814,090000,129221800,45800,46000,46000,45750,2811
|