595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185200,8927221850,49600,49600,49600,49600,3047
|
|
20240816,185100,8927221850,49600,49600,49600,49600,0
|
|
20240816,185000,8927221850,49600,49600,49600,49600,0
|
|
20240816,184900,8927221850,49600,49600,49600,49600,0
|
|
20240816,184800,8927221850,49600,49600,49600,49600,0
|
|
20240816,184700,8927221850,49600,49600,49600,49600,0
|
|
20240816,184600,8927221850,49600,49600,49600,49600,0
|
|
20240816,184500,8927221850,49600,49600,49600,49600,0
|
|
20240816,184400,8927221850,49600,49600,49600,49600,0
|
|
20240816,184300,8927221850,49600,49600,49600,49600,0
|
|
20240816,184200,8927221850,49600,49600,49600,49600,0
|
|
20240816,184100,8927221850,49600,49600,49600,49600,0
|
|
20240816,184000,8927221850,49600,49600,49600,49600,0
|
|
20240816,183900,8927221850,49600,49600,49600,49600,0
|
|
20240816,183800,8927221850,49600,49600,49600,49600,0
|
|
20240816,183700,8927221850,49600,49600,49600,49600,0
|
|
20240816,183600,8927221850,49600,49600,49600,49600,0
|
|
20240816,183500,8927221850,49600,49600,49600,49600,0
|
|
20240816,183400,8927221850,49600,49600,49600,49600,0
|
|
20240816,183300,8927221850,49600,49600,49600,49600,0
|
|
20240816,183200,8927221850,49600,49600,49600,49600,0
|
|
20240816,183100,8927221850,49600,49600,49600,49600,0
|
|
20240816,183000,8927221850,49600,49600,49600,49600,0
|
|
20240816,182900,8927221850,49600,49600,49600,49600,0
|
|
20240816,182800,8927221850,49600,49600,49600,49600,0
|
|
20240816,182700,8927221850,49600,49600,49600,49600,0
|
|
20240816,182600,8927221850,49600,49600,49600,49600,0
|
|
20240816,182500,8927221850,49600,49600,49600,49600,0
|
|
20240816,182400,8927221850,49600,49600,49600,49600,0
|
|
20240816,182300,8927221850,49600,49600,49600,49600,0
|
|
20240816,182200,8927221850,49600,49600,49600,49600,3047
|
|
20240816,182100,8927221850,49600,49600,49600,49600,0
|
|
20240816,182000,8927221850,49600,49600,49600,49600,0
|
|
20240816,181900,8927221850,49600,49600,49600,49600,0
|
|
20240816,181800,8927221850,49600,49600,49600,49600,0
|
|
20240816,181700,8927221850,49600,49600,49600,49600,0
|
|
20240816,181600,8927221850,49600,49600,49600,49600,0
|
|
20240816,181500,8927221850,49600,49600,49600,49600,0
|
|
20240816,181400,8927221850,49600,49600,49600,49600,0
|
|
20240816,181300,8927221850,49600,49600,49600,49600,0
|
|
20240816,181200,8927221850,49600,49600,49600,49600,0
|
|
20240816,181100,8927221850,49600,49600,49600,49600,0
|
|
20240816,181000,8927221850,49600,49600,49600,49600,0
|
|
20240816,180900,8927221850,49600,49600,49600,49600,0
|
|
20240816,180800,8927221850,49600,49600,49600,49600,0
|
|
20240816,180700,8927221850,49600,49600,49600,49600,0
|
|
20240816,180600,8927221850,49600,49600,49600,49600,0
|
|
20240816,180500,8927221850,49600,49600,49600,49600,0
|
|
20240816,180400,8927221850,49600,49600,49600,49600,0
|
|
20240816,180300,8927221850,49600,49600,49600,49600,0
|
|
20240816,180200,8927221850,49600,49600,49600,49600,0
|
|
20240816,180100,8927221850,49600,49600,49600,49600,0
|
|
20240816,180000,8927221850,49600,49600,49600,49600,0
|
|
20240816,175900,8927221850,49600,49600,49600,49600,0
|
|
20240816,175800,8927221850,49600,49600,49600,49600,0
|
|
20240816,175700,8927221850,49600,49600,49600,49600,0
|
|
20240816,175600,8927221850,49600,49600,49600,49600,0
|
|
20240816,175500,8927221850,49600,49600,49600,49600,0
|
|
20240816,175400,8927221850,49600,49600,49600,49600,0
|
|
20240816,175300,8927221850,49600,49600,49600,49600,0
|
|
20240816,175200,8927221850,49600,49600,49600,49600,3047
|
|
20240816,175100,8927221850,49600,49600,49600,49600,0
|
|
20240816,175000,8927221850,49600,49600,49600,49600,0
|
|
20240816,174900,8927221850,49600,49600,49600,49600,0
|
|
20240816,174800,8927221850,49600,49600,49600,49600,0
|
|
20240816,174700,8927221850,49600,49600,49600,49600,0
|
|
20240816,174600,8927221850,49600,49600,49600,49600,0
|
|
20240816,174500,8927221850,49600,49600,49600,49600,0
|
|
20240816,174400,8927221850,49600,49600,49600,49600,0
|
|
20240816,174300,8927221850,49600,49600,49600,49600,0
|
|
20240816,174200,8927221850,49600,49600,49600,49600,0
|
|
20240816,174100,8927221850,49600,49600,49600,49600,0
|
|
20240816,174000,8927221850,49600,49600,49600,49600,0
|
|
20240816,173900,8927221850,49600,49600,49600,49600,0
|
|
20240816,173800,8927221850,49600,49600,49600,49600,0
|
|
20240816,173700,8927221850,49600,49600,49600,49600,0
|
|
20240816,173600,8927221850,49600,49600,49600,49600,0
|
|
20240816,173500,8927221850,49600,49600,49600,49600,0
|
|
20240816,173400,8927221850,49600,49600,49600,49600,0
|
|
20240816,173300,8927221850,49600,49600,49600,49600,0
|
|
20240816,173200,8927221850,49600,49600,49600,49600,0
|
|
20240816,173100,8927221850,49600,49600,49600,49600,0
|
|
20240816,173000,8927221850,49600,49600,49600,49600,0
|
|
20240816,172900,8927221850,49600,49600,49600,49600,0
|
|
20240816,172800,8927221850,49600,49600,49600,49600,0
|
|
20240816,172700,8927221850,49600,49600,49600,49600,0
|
|
20240816,172600,8927221850,49600,49600,49600,49600,0
|
|
20240816,172500,8927221850,49600,49600,49600,49600,0
|
|
20240816,172400,8927221850,49600,49600,49600,49600,0
|
|
20240816,172300,8927221850,49600,49600,49600,49600,0
|
|
20240816,172200,8927221850,49600,49600,49600,49600,3047
|
|
20240816,172100,8927221850,49600,49600,49600,49600,0
|
|
20240816,172000,8927221850,49600,49600,49600,49600,0
|
|
20240816,171900,8927221850,49600,49600,49600,49600,0
|
|
20240816,171800,8927221850,49600,49600,49600,49600,0
|
|
20240816,171700,8927221850,49600,49600,49600,49600,0
|
|
20240816,171600,8927221850,49600,49600,49600,49600,0
|
|
20240816,171500,8927221850,49600,49600,49600,49600,0
|
|
20240816,171400,8927221850,49600,49600,49600,49600,0
|
|
20240816,171300,8927221850,49600,49600,49600,49600,0
|
|
20240816,171200,8927221850,49600,49600,49600,49600,0
|
|
20240816,171100,8927221850,49600,49600,49600,49600,0
|
|
20240816,171000,8927221850,49600,49600,49600,49600,0
|
|
20240816,170900,8927221850,49600,49600,49600,49600,0
|
|
20240816,170800,8927221850,49600,49600,49600,49600,0
|
|
20240816,170700,8927221850,49600,49600,49600,49600,0
|
|
20240816,170600,8927221850,49600,49600,49600,49600,0
|
|
20240816,170500,8927221850,49600,49600,49600,49600,0
|
|
20240816,170400,8927221850,49600,49600,49600,49600,0
|
|
20240816,170300,8927221850,49600,49600,49600,49600,0
|
|
20240816,170200,8927221850,49600,49600,49600,49600,0
|
|
20240816,170100,8927221850,49600,49600,49600,49600,0
|
|
20240816,170000,8927221850,49600,49600,49600,49600,0
|
|
20240816,165900,8927221850,49600,49600,49600,49600,0
|
|
20240816,165800,8927221850,49600,49600,49600,49600,0
|
|
20240816,165700,8927221850,49600,49600,49600,49600,0
|
|
20240816,165600,8927221850,49600,49600,49600,49600,0
|
|
20240816,165500,8927221850,49600,49600,49600,49600,0
|
|
20240816,165400,8927221850,49600,49600,49600,49600,0
|
|
20240816,165300,8927221850,49600,49600,49600,49600,0
|
|
20240816,165200,8927221850,49600,49600,49600,49600,3047
|
|
20240816,165100,8927221850,49600,49600,49600,49600,0
|
|
20240816,165000,8927221850,49600,49600,49600,49600,0
|
|
20240816,164900,8927221850,49600,49600,49600,49600,0
|
|
20240816,164800,8927221850,49600,49600,49600,49600,0
|
|
20240816,164700,8927221850,49600,49600,49600,49600,0
|
|
20240816,164600,8927221850,49600,49600,49600,49600,0
|
|
20240816,164500,8927221850,49600,49600,49600,49600,0
|
|
20240816,164400,8927221850,49600,49600,49600,49600,0
|
|
20240816,164300,8927221850,49600,49600,49600,49600,0
|
|
20240816,164200,8927221850,49600,49600,49600,49600,0
|
|
20240816,164100,8927221850,49600,49600,49600,49600,0
|
|
20240816,164000,8927221850,49600,49600,49600,49600,0
|
|
20240816,163900,8927221850,49600,49600,49600,49600,0
|
|
20240816,163800,8927221850,49600,49600,49600,49600,0
|
|
20240816,163700,8927221850,49600,49600,49600,49600,0
|
|
20240816,163600,8927221850,49600,49600,49600,49600,0
|
|
20240816,163500,8927221850,49600,49600,49600,49600,0
|
|
20240816,163400,8927221850,49600,49600,49600,49600,0
|
|
20240816,163300,8927221850,49600,49600,49600,49600,0
|
|
20240816,163200,8927221850,49600,49600,49600,49600,0
|
|
20240816,163100,8927221850,49600,49600,49600,49600,0
|
|
20240816,163000,8927221850,49600,49600,49600,49600,0
|
|
20240816,162900,8927221850,49600,49600,49600,49600,0
|
|
20240816,162800,8927221850,49600,49600,49600,49600,0
|
|
20240816,162700,8927221850,49600,49600,49600,49600,0
|
|
20240816,162600,8927221850,49600,49600,49600,49600,0
|
|
20240816,162500,8927221850,49600,49600,49600,49600,0
|
|
20240816,162400,8927221850,49600,49600,49600,49600,0
|
|
20240816,162300,8927221850,49600,49600,49600,49600,0
|
|
20240816,162200,8927221850,49600,49600,49600,49600,3047
|
|
20240816,162100,8927221850,49600,49600,49600,49600,0
|
|
20240816,162000,8927221850,49600,49600,49600,49600,0
|
|
20240816,161900,8927221850,49600,49600,49600,49600,0
|
|
20240816,161800,8927221850,49600,49600,49600,49600,0
|
|
20240816,161700,8927221850,49600,49600,49600,49600,0
|
|
20240816,161600,8927221850,49600,49600,49600,49600,0
|
|
20240816,161500,8927221850,49600,49600,49600,49600,0
|
|
20240816,161400,8927221850,49600,49600,49600,49600,0
|
|
20240816,161300,8927221850,49600,49600,49600,49600,0
|
|
20240816,161200,8927221850,49600,49600,49600,49600,0
|
|
20240816,161100,8927221850,49600,49600,49600,49600,0
|
|
20240816,161000,8927221850,49600,49600,49600,49600,0
|
|
20240816,160900,8927221850,49600,49600,49600,49600,0
|
|
20240816,160800,8927221850,49600,49600,49600,49600,0
|
|
20240816,160700,8927221850,49600,49600,49600,49600,0
|
|
20240816,160600,8927221850,49600,49600,49600,49600,0
|
|
20240816,160500,8927221850,49600,49600,49600,49600,0
|
|
20240816,160400,8927221850,49600,49600,49600,49600,0
|
|
20240816,160300,8927221850,49600,49600,49600,49600,0
|
|
20240816,160200,8927221850,49600,49600,49600,49600,0
|
|
20240816,160100,8927221850,49600,49600,49600,49600,0
|
|
20240816,160000,8927221850,49600,49600,49600,49600,0
|
|
20240816,155900,8927221850,49600,49600,49600,49600,0
|
|
20240816,155800,8927221850,49600,49600,49600,49600,0
|
|
20240816,155700,8927221850,49600,49600,49600,49600,0
|
|
20240816,155600,8927221850,49600,49600,49600,49600,0
|
|
20240816,155500,8927221850,49600,49600,49600,49600,0
|
|
20240816,155400,8927221850,49600,49600,49600,49600,0
|
|
20240816,155300,8927221850,49600,49600,49600,49600,0
|
|
20240816,155200,8927221850,49600,49600,49600,49600,3047
|
|
20240816,155100,8927221850,49600,49600,49600,49600,0
|
|
20240816,155000,8927221850,49600,49600,49600,49600,0
|
|
20240816,154900,8927221850,49600,49600,49600,49600,0
|
|
20240816,154800,8927221850,49600,49600,49600,49600,0
|
|
20240816,154700,8927221850,49600,49600,49600,49600,0
|
|
20240816,154600,8927221850,49600,49600,49600,49600,0
|
|
20240816,154500,8927221850,49600,49600,49600,49600,0
|
|
20240816,154400,8927221850,49600,49600,49600,49600,0
|
|
20240816,154300,8927221850,49600,49600,49600,49600,0
|
|
20240816,154200,8927221850,49600,49600,49600,49600,0
|
|
20240816,154100,8927221850,49600,49600,49600,49600,0
|
|
20240816,154000,8927221850,49600,49600,49600,49600,0
|
|
20240816,153900,8927221850,49600,49600,49600,49600,0
|
|
20240816,153800,8927221850,49600,49600,49600,49600,0
|
|
20240816,153700,8927221850,49600,49600,49600,49600,0
|
|
20240816,153600,8927221850,49600,49600,49600,49600,0
|
|
20240816,153500,8927221850,49600,49600,49600,49600,0
|
|
20240816,153400,8927221850,49600,49600,49600,49600,0
|
|
20240816,153300,8927221850,49600,49600,49600,49600,0
|
|
20240816,153200,8927221850,49600,49600,49600,49600,0
|
|
20240816,153100,8927221850,49600,49600,49600,49600,0
|
|
20240816,153000,8927221850,49600,49600,49600,49600,3047
|
|
20240816,152900,8776090650,49800,49800,49800,49800,0
|
|
20240816,152800,8776090650,49800,49800,49800,49800,0
|
|
20240816,152700,8776090650,49800,49800,49800,49800,0
|
|
20240816,152600,8776090650,49800,49800,49800,49800,0
|
|
20240816,152500,8776090650,49800,49800,49800,49800,0
|
|
20240816,152400,8776090650,49800,49800,49800,49800,0
|
|
20240816,152300,8776090650,49800,49800,49800,49800,0
|
|
20240816,152200,8776090650,49800,49800,49800,49800,0
|
|
20240816,152100,8776090650,49800,49800,49800,49800,0
|
|
20240816,152000,8776090650,49800,49800,49800,49800,0
|
|
20240816,151900,8776090650,49800,49750,49900,49700,755
|
|
20240816,151800,8738500600,49700,49650,49700,49500,63
|
|
20240816,151700,8735371150,49650,49650,49700,49650,189
|
|
20240816,151600,8725986500,49600,49500,49600,49450,1876
|
|
20240816,151500,8633072350,49500,49550,49550,49500,627
|
|
20240816,151400,8602033250,49550,49550,49550,49500,144
|
|
20240816,151300,8594901950,49550,49550,49550,49450,676
|
|
20240816,151200,8561434850,49500,49500,49550,49500,228
|
|
20240816,151100,8550146250,49500,49550,49550,49500,191
|
|
20240816,151000,8540685600,49500,49500,49550,49450,1769
|
|
20240816,150900,8453152650,49500,49550,49550,49500,112
|
|
20240816,150800,8447605250,49500,49550,49550,49500,78
|
|
20240816,150700,8443742000,49550,49550,49550,49500,96
|
|
20240816,150600,8438988000,49500,49550,49550,49450,1262
|
|
20240816,150500,8376511200,49550,49550,49550,49500,428
|
|
20240816,150400,8355320950,49550,49500,49550,49450,940
|
|
20240816,150300,8308800450,49500,49550,49600,49500,157
|
|
20240816,150200,8301018550,49600,49500,49600,49500,203
|
|
20240816,150100,8290960800,49500,49600,49600,49500,676
|
|
20240816,150000,8257494050,49600,49650,49650,49550,283
|
|
20240816,145900,8243461250,49650,49650,49650,49550,408
|
|
20240816,145800,8223219000,49600,49600,49600,49600,19
|
|
20240816,145700,8222276600,49550,49650,49650,49500,273
|
|
20240816,145600,8208750400,49550,49500,49550,49450,1019
|
|
20240816,145500,8158331500,49500,49400,49500,49400,443
|
|
20240816,145400,8136428300,49450,49400,49450,49350,308
|
|
20240816,145300,8121207400,49450,49600,49700,49400,1243
|
|
20240816,145200,8059700000,49700,49700,49750,49600,479
|
|
20240816,145100,8035892050,49700,49650,49700,49600,380
|
|
20240816,145000,8017015150,49650,49700,49750,49550,502
|
|
20240816,144900,7992084600,49700,49550,49700,49500,104
|
|
20240816,144800,7986927050,49500,49700,49750,49500,477
|
|
20240816,144700,7963220150,49450,49500,49750,49400,1278
|
|
20240816,144600,7900007700,49500,49750,49750,49500,5530
|
|
20240816,144500,7625998900,49800,49700,49900,49700,104
|
|
20240816,144400,7620816150,49900,49800,49900,49700,256
|
|
20240816,144300,7608060350,49900,49900,49950,49800,130
|
|
20240816,144200,7601573350,49900,49950,49950,49700,99
|
|
20240816,144100,7596636400,49950,49750,49950,49700,386
|
|
20240816,144000,7577427600,49750,49800,49800,49650,628
|
|
20240816,143900,7546210850,49950,49750,49950,49750,128
|
|
20240816,143800,7539825250,49950,49750,49950,49750,96
|
|
20240816,143700,7535036050,49800,49950,49950,49800,114
|
|
20240816,143600,7529342300,49950,49700,49950,49700,108
|
|
20240816,143500,7523954450,49950,49900,49950,49750,1090
|
|
20240816,143400,7469676350,49900,49950,49950,49900,84
|
|
20240816,143300,7465481850,49850,49950,49950,49850,172
|
|
20240816,143200,7456893700,49950,49950,49950,49950,115
|
|
20240816,143100,7451149450,49950,49900,49950,49900,81
|
|
20240816,143000,7447107500,49850,49900,49900,49850,155
|
|
20240816,142900,7439374550,49900,49900,49900,49800,108
|
|
20240816,142800,7433987100,49950,49950,49950,49850,61
|
|
20240816,142700,7430941600,49950,49900,49950,49850,226
|
|
20240816,142600,7419661100,49900,49800,49900,49800,138
|
|
20240816,142500,7412781100,49800,49800,49800,49800,192
|
|
20240816,142400,7403219500,49750,49750,49800,49750,166
|
|
20240816,142300,7394955850,49800,49800,49800,49750,167
|
|
20240816,142200,7386639350,49750,49800,49800,49750,113
|
|
20240816,142100,7381013450,49800,49800,49800,49800,100
|
|
20240816,142000,7376033450,49800,49800,49800,49750,159
|
|
20240816,141900,7368115750,49800,49850,49850,49800,76
|
|
20240816,141800,7364329300,49850,49950,49950,49850,163
|
|
20240816,141700,7356196600,49900,49850,49950,49850,238
|
|
20240816,141600,7344316950,49800,49850,49850,49800,235
|
|
20240816,141500,7332610850,49900,49900,49950,49850,118
|
|
20240816,141400,7326722450,49950,49950,50000,49900,203
|
|
20240816,141300,7316582050,49900,49950,49950,49900,53
|
|
20240816,141200,7313935000,49950,49950,49950,49850,111
|
|
20240816,141100,7308396250,49850,49900,49950,49850,517
|
|
20240816,141000,7282593700,49900,49900,49900,49750,77
|
|
20240816,140900,7278753800,49900,49900,49900,49750,1553
|
|
20240816,140800,7201418600,49900,49850,50000,49850,181
|
|
20240816,140700,7192382600,49850,50000,50000,49850,797
|
|
20240816,140600,7152612500,50100,50100,50100,50000,247
|
|
20240816,140500,7140239200,50100,50100,50100,50100,169
|
|
20240816,140400,7131772300,50000,50000,50100,50000,167
|
|
20240816,140300,7123412000,50100,50200,50200,50000,357
|
|
20240816,140200,7105535800,50300,50100,50300,50100,130
|
|
20240816,140100,7099002800,50300,50200,50300,50200,98
|
|
20240816,140000,7094076000,50200,50300,50300,50200,157
|
|
20240816,135900,7086190500,50300,50300,50300,50200,147
|
|
20240816,135800,7078800700,50300,50200,50300,50200,304
|
|
20240816,135700,7063525800,50200,50200,50200,50200,95
|
|
20240816,135600,7058756800,50000,50200,50200,50000,462
|
|
20240816,135500,7035621600,50200,50200,50200,50200,121
|
|
20240816,135400,7029547400,50200,50100,50200,50100,105
|
|
20240816,135300,7024277200,50200,49950,50200,49950,142
|
|
20240816,135200,7017164400,49950,50200,50200,49950,632
|
|
20240816,135100,6985571500,50100,50200,50200,49950,172
|
|
20240816,135000,6976957500,50100,50200,50200,50100,160
|
|
20240816,134900,6968926200,50200,50200,50200,50200,69
|
|
20240816,134800,6965462400,50200,50200,50200,50200,102
|
|
20240816,134700,6960342000,50100,50100,50300,50100,353
|
|
20240816,134600,6942639000,50100,50300,50300,50100,112
|
|
20240816,134500,6937008900,50200,50200,50200,50200,47
|
|
20240816,134400,6934649500,50200,50100,50200,50000,200
|
|
20240816,134300,6924620100,50000,50100,50100,50000,125
|
|
20240816,134200,6918359600,50100,50100,50100,50100,35
|
|
20240816,134100,6916606100,50100,50000,50100,49950,487
|
|
20240816,134000,6892255350,50100,50100,50200,50000,264
|
|
20240816,133900,6879042050,50000,50100,50200,50000,572
|
|
20240816,133800,6850433550,50200,50200,50200,50100,116
|
|
20240816,133700,6844611350,50200,50200,50200,50200,88
|
|
20240816,133600,6840193750,50200,50200,50200,50200,77
|
|
20240816,133500,6836328350,50200,50200,50200,50200,110
|
|
20240816,133400,6830806350,50200,50200,50200,50200,77
|
|
20240816,133300,6826940950,50200,50200,50200,50200,36
|
|
20240816,133200,6825133750,50200,50100,50200,50100,189
|
|
20240816,133100,6815646250,50100,50200,50200,50000,1129
|
|
20240816,133000,6759167350,50200,50200,50200,50100,75
|
|
20240816,132900,6755402950,50200,50200,50200,50100,172
|
|
20240816,132800,6746777950,50200,50200,50200,50100,89
|
|
20240816,132700,6742312250,50200,50200,50300,50000,142
|
|
20240816,132600,6735193250,50200,50300,50300,50100,338
|
|
20240816,132500,6718238250,50300,50200,50400,50100,711
|
|
20240816,132400,6682597250,50400,50400,50400,50200,165
|
|
20240816,132300,6674308250,50300,50400,50400,50100,366
|
|
20240816,132200,6655941750,50400,50200,50400,50200,61
|
|
20240816,132100,6652872550,50200,50200,50300,50200,91
|
|
20240816,132000,6648303950,50400,50200,50400,50200,124
|
|
20240816,131900,6642066750,50200,50400,50500,50200,473
|
|
20240816,131800,6618307650,50500,50500,50500,50500,133
|
|
20240816,131700,6611591150,50400,50400,50400,50400,142
|
|
20240816,131600,6604434350,50400,50400,50400,50400,76
|
|
20240816,131500,6600603950,50400,50400,50400,50400,52
|
|
20240816,131400,6597983150,50400,50400,50400,50400,347
|
|
20240816,131300,6580494350,50400,50400,50400,50400,156
|
|
20240816,131200,6572631950,50300,50400,50400,50300,20
|
|
20240816,131100,6571624450,50300,50300,50400,50100,2021
|
|
20240816,131000,6470346950,50400,50400,50400,50400,172
|
|
20240816,130900,6461678150,50400,50400,50400,50400,12
|
|
20240816,130800,6461073350,50400,50300,50400,50300,121
|
|
20240816,130700,6454977750,50400,50400,50400,50400,106
|
|
20240816,130600,6449635350,50400,50400,50400,50300,241
|
|
20240816,130500,6437510450,50400,50400,50400,50400,76
|
|
20240816,130400,6433680050,50400,50400,50400,50400,164
|
|
20240816,130300,6425414450,50200,50300,50400,50200,387
|
|
20240816,130200,6405978550,50400,50300,50400,50200,124
|
|
20240816,130100,6399739150,50300,50200,50400,50200,112
|
|
20240816,130000,6394106250,50200,50300,50300,50100,423
|
|
20240816,125900,6372908850,50300,50300,50300,50300,67
|
|
20240816,125800,6369538750,50300,50300,50300,50300,169
|
|
20240816,125700,6361038050,50300,50200,50300,50200,257
|
|
20240816,125600,6348134350,50200,50400,50400,50200,76
|
|
20240816,125500,6344318050,50300,50300,50400,50300,189
|
|
20240816,125400,6334798850,50400,50400,50400,50400,42
|
|
20240816,125300,6332682050,50400,50300,50400,50300,78
|
|
20240816,125200,6328753050,50400,50300,50400,50300,110
|
|
20240816,125100,6323210850,50300,50300,50300,50300,96
|
|
20240816,125000,6318382050,50300,50300,50300,50200,84
|
|
20240816,124900,6314157750,50300,50200,50300,50200,127
|
|
20240816,124800,6307772650,50300,50300,50300,50200,264
|
|
20240816,124700,6294515550,50300,50300,50300,50200,121
|
|
20240816,124600,6288429450,50300,50300,50300,50300,102
|
|
20240816,124500,6283298850,50300,50300,50400,50200,68
|
|
20240816,124400,6279878150,50200,50400,50400,50200,183
|
|
20240816,124300,6270679250,50400,50200,50400,50200,153
|
|
20240816,124200,6262979650,50200,50400,50400,50200,13
|
|
20240816,124100,6262324850,50400,50400,50400,50100,171
|
|
20240816,124000,6253725950,50400,50400,50400,50300,146
|
|
20240816,123900,6246371850,50200,50400,50400,50200,37
|
|
20240816,123800,6244511850,50300,50200,50300,50000,123
|
|
20240816,123700,6238339950,50200,50300,50400,50200,166
|
|
20240816,123600,6229981750,50300,50300,50400,50200,77
|
|
20240816,123500,6226108550,50300,50300,50400,50300,145
|
|
20240816,123400,6218811650,50400,50400,50400,50200,94
|
|
20240816,123300,6214081650,50200,50400,50400,50200,80
|
|
20240816,123200,6210050350,50400,50300,50400,50300,121
|
|
20240816,123100,6203957450,50300,50300,50300,50200,148
|
|
20240816,123000,6196514250,50300,50200,50300,50200,138
|
|
20240816,122900,6189585050,50200,50200,50200,50100,68
|
|
20240816,122800,6186172950,50200,50200,50300,50200,310
|
|
20240816,122700,6170608450,50200,50200,50200,50200,73
|
|
20240816,122600,6166943850,50200,50200,50200,50200,17
|
|
20240816,122500,6166090450,50200,50100,50200,50000,347
|
|
20240816,122400,6148718250,50100,50100,50100,49950,318
|
|
20240816,122300,6132817650,50100,50200,50200,50100,23
|
|
20240816,122200,6131663450,50200,50100,50200,49950,200
|
|
20240816,122100,6121645300,50200,50200,50200,50000,126
|
|
20240816,122000,6115325100,49950,50200,50200,49950,104
|
|
20240816,121900,6110128450,50000,49900,50000,49850,144
|
|
20240816,121800,6102936200,49900,50000,50000,49900,443
|
|
20240816,121700,6080817900,50000,50200,50200,49900,2316
|
|
20240816,121600,5964977300,50200,50200,50200,50200,105
|
|
20240816,121500,5959706300,50200,50200,50200,50100,450
|
|
20240816,121400,5937155000,50200,50200,50200,50100,1147
|
|
20240816,121300,5879604100,50300,50300,50400,50300,191
|
|
20240816,121200,5869994800,50300,50300,50400,50200,230
|
|
20240816,121100,5858430600,50300,50300,50300,50300,125
|
|
20240816,121000,5852143100,50300,50200,50300,50200,74
|
|
20240816,120900,5848424800,50200,50300,50400,50200,407
|
|
20240816,120800,5827960100,50400,50200,50500,50200,855
|
|
20240816,120700,5785020800,50200,50500,50600,50200,2480
|
|
20240816,120600,5660230300,50700,50700,50700,50500,60
|
|
20240816,120500,5657189900,50700,50600,50700,50600,105
|
|
20240816,120400,5651876400,50600,50600,50600,50500,104
|
|
20240816,120300,5646618400,50500,50600,50700,50500,214
|
|
20240816,120200,5635802400,50600,50600,50600,50500,101
|
|
20240816,120100,5630693000,50600,50600,50700,50500,430
|
|
20240816,120000,5608958700,50700,50700,50700,50500,99
|
|
20240816,115900,5603943100,50700,50700,50700,50500,417
|
|
20240816,115800,5582854600,50700,50600,50700,50500,218
|
|
20240816,115700,5571817900,50600,50700,50700,50600,397
|
|
20240816,115600,5551713000,50700,50600,50700,50600,38
|
|
20240816,115500,5549786700,50700,50700,50700,50700,156
|
|
20240816,115400,5541877500,50700,50700,50700,50700,117
|
|
20240816,115300,5535945600,50700,50700,50700,50700,28
|
|
20240816,115200,5534526000,50600,50600,50600,50600,338
|
|
20240816,115100,5517423200,50500,50500,50600,50500,384
|
|
20240816,115000,5498027800,50500,50500,50500,50500,77
|
|
20240816,114900,5494139300,50500,50400,50500,50400,148
|
|
20240816,114800,5486674800,50500,50600,50600,50500,134
|
|
20240816,114700,5479901800,50500,50600,50600,50400,479
|
|
20240816,114600,5455710500,50500,50600,50600,50500,104
|
|
20240816,114500,5450448200,50400,50500,50600,50400,832
|
|
20240816,114400,5408503400,50500,50500,50600,50500,39
|
|
20240816,114300,5406533800,50600,50600,50700,50500,195
|
|
20240816,114200,5396674200,50500,50600,50700,50500,262
|
|
20240816,114100,5383427600,50600,50600,50700,50600,67
|
|
20240816,114000,5380036200,50600,50600,50600,50600,194
|
|
20240816,113900,5370219800,50600,50700,50700,50600,92
|
|
20240816,113800,5365559900,50700,50600,50700,50500,85
|
|
20240816,113700,5361256600,50700,50700,50700,50700,204
|
|
20240816,113600,5350913800,50700,50600,50700,50600,1086
|
|
20240816,113500,5295903100,50600,50600,50700,50500,916
|
|
20240816,113400,5249593200,50500,50400,50500,50400,428
|
|
20240816,113300,5227979700,50400,50300,50400,50300,271
|
|
20240816,113200,5214342200,50300,50300,50300,50300,52
|
|
20240816,113100,5211726600,50300,50200,50300,50100,303
|
|
20240816,113000,5196523900,50100,50400,50400,50100,258
|
|
20240816,112900,5183578400,50200,50400,50400,50200,347
|
|
20240816,112800,5166152000,50300,50400,50400,50200,277
|
|
20240816,112700,5152221500,50400,50400,50400,50400,107
|
|
20240816,112600,5146828700,50300,50300,50400,50300,587
|
|
20240816,112500,5117301700,50300,50400,50500,50300,184
|
|
20240816,112400,5108015100,50400,50300,50400,50300,235
|
|
20240816,112300,5096176200,50400,50400,50400,50400,113
|
|
20240816,112200,5090481000,50400,50500,50500,50300,216
|
|
20240816,112100,5079587900,50500,50400,50500,50300,364
|
|
20240816,112000,5061265300,50500,50400,50500,50400,83
|
|
20240816,111900,5057074700,50500,50500,50500,50400,109
|
|
20240816,111800,5051570400,50400,50500,50500,50300,150
|
|
20240816,111700,5044011100,50500,50500,50500,50400,94
|
|
20240816,111600,5039270500,50600,50500,50600,50400,316
|
|
20240816,111500,5023319900,50600,50600,50600,50500,110
|
|
20240816,111400,5017755400,50600,50600,50600,50500,236
|
|
20240816,111300,5005816700,50600,50700,50700,50600,166
|
|
20240816,111200,4997407700,50700,50600,50700,50500,789
|
|
20240816,111100,4957452200,50500,50600,50600,50500,257
|
|
20240816,111000,4944469300,50600,50300,50700,50300,5302
|
|
20240816,110900,4676733200,50300,50400,50400,50300,135
|
|
20240816,110800,4669931700,50400,50200,50400,50200,440
|
|
20240816,110700,4647797300,50400,50300,50400,50300,214
|
|
20240816,110600,4637023800,50300,50300,50300,50200,92
|
|
20240816,110500,4632398100,50300,50300,50300,50200,130
|
|
20240816,110400,4625861400,50300,50400,50400,50300,223
|
|
20240816,110300,4614626900,50400,50300,50400,50200,153
|
|
20240816,110200,4606925300,50300,50400,50400,50300,109
|
|
20240816,110100,4601441600,50400,50300,50400,50200,149
|
|
20240816,110000,4593942800,50300,50300,50400,50300,123
|
|
20240816,105900,4587755000,50300,50300,50300,50300,150
|
|
20240816,105800,4580210000,50300,50200,50300,50100,246
|
|
20240816,105700,4567871800,50200,50200,50300,50200,186
|
|
20240816,105600,4558527500,50300,50300,50300,50100,224
|
|
20240816,105500,4547291600,50100,50300,50400,50100,802
|
|
20240816,105400,4507033900,50400,50400,50500,50300,815
|
|
20240816,105300,4465953000,50500,50500,50500,50400,194
|
|
20240816,105200,4456161300,50500,50500,50600,50300,1142
|
|
20240816,105100,4398621100,50300,50400,50500,50300,315
|
|
20240816,105000,4382751000,50500,50600,50600,50500,663
|
|
20240816,104900,4349250800,50500,50500,50500,50400,1626
|
|
20240816,104800,4267140200,50500,50400,50500,50300,1076
|
|
20240816,104700,4212911000,50400,50400,50500,50400,1305
|
|
20240816,104600,4147095000,50400,50300,50500,50300,808
|
|
20240816,104500,4106368500,50300,50200,50400,50200,916
|
|
20240816,104400,4060290600,50200,50100,50200,50000,1288
|
|
20240816,104300,3995670600,50000,50000,50100,50000,418
|
|
20240816,104200,3974769800,50000,49950,50000,49950,409
|
|
20240816,104100,3954333850,49950,50300,50300,49950,704
|
|
20240816,104000,3919080650,50300,49850,50400,49850,6817
|
|
20240816,103900,3578043000,49850,49850,49850,49800,90
|
|
20240816,103800,3573556750,49850,49800,49850,49800,591
|
|
20240816,103700,3544120800,49850,49800,49850,49800,84
|
|
20240816,103600,3539935450,49800,49800,49800,49750,110
|
|
20240816,103500,3534457500,49800,49800,49800,49800,95
|
|
20240816,103400,3529726500,49800,49800,49850,49750,286
|
|
20240816,103300,3515485700,49800,49750,49800,49750,259
|
|
20240816,103200,3502591900,49750,49750,49800,49700,885
|
|
20240816,103100,3458540200,49800,49700,49800,49700,1910
|
|
20240816,103000,3363523200,49700,49350,49700,49300,4867
|
|
20240816,102900,3122177100,49400,49450,49450,49400,164
|
|
20240816,102800,3114071700,49450,49450,49450,49400,58
|
|
20240816,102700,3111204100,49450,49400,49450,49400,657
|
|
20240816,102600,3078744450,49400,49400,49400,49350,191
|
|
20240816,102500,3069310300,49400,49400,49400,49400,17
|
|
20240816,102400,3068470500,49400,49400,49400,49350,113
|
|
20240816,102300,3062888550,49350,49350,49350,49350,90
|
|
20240816,102200,3058447050,49350,49250,49350,49250,232
|
|
20240816,102100,3047014000,49300,49300,49300,49250,421
|
|
20240816,102000,3026260000,49350,49350,49400,49350,132
|
|
20240816,101900,3019743550,49400,49350,49400,49300,152
|
|
20240816,101800,3012239000,49300,49300,49300,49300,53
|
|
20240816,101700,3009626100,49300,49350,49350,49300,211
|
|
20240816,101600,2999217850,49400,49450,49450,49400,422
|
|
20240816,101500,2978355150,49450,49350,49450,49350,1592
|
|
20240816,101400,2899636700,49450,49400,49450,49400,214
|
|
20240816,101300,2889060800,49400,49300,49400,49300,879
|
|
20240816,101200,2845650600,49250,49250,49300,49250,204
|
|
20240816,101100,2835601150,49200,49250,49250,49200,40
|
|
20240816,101000,2833632650,49200,49200,49200,49200,4
|
|
20240816,100900,2833435850,49250,49200,49250,49200,151
|
|
20240816,100800,2826003650,49200,49250,49250,49200,70
|
|
20240816,100700,2822556900,49200,49200,49200,49200,37
|
|
20240816,100600,2820736500,49200,49200,49450,49200,786
|
|
20240816,100500,2781958200,49100,49050,49100,49050,2
|
|
20240816,100400,2781860050,49250,49250,49250,49250,9
|
|
20240816,100300,2781416800,49200,49100,49200,49100,339
|
|
20240816,100200,2764758600,49100,49000,49100,48900,191
|
|
20240816,100100,2755391850,49000,49000,49000,49000,10
|
|
20240816,100000,2754901850,49000,49000,49000,49000,103
|
|
20240816,095900,2749854850,49000,48900,49000,48900,51
|
|
20240816,095800,2747357650,48900,49000,49000,48900,101
|
|
20240816,095700,2742418300,49050,49100,49100,48950,16
|
|
20240816,095600,2741633350,49100,49100,49100,48900,834
|
|
20240816,095500,2700816100,48950,49100,49100,48950,10
|
|
20240816,095400,2700325850,49100,49050,49100,49050,20
|
|
20240816,095300,2699344350,49050,49050,49050,49000,112
|
|
20240816,095200,2693851950,49050,49100,49150,49000,2616
|
|
20240816,095100,2565292850,49100,49050,49100,49000,174
|
|
20240816,095000,2556759200,49000,49050,49050,49000,25
|
|
20240816,094900,2555533700,49050,48950,49050,48950,394
|
|
20240816,094800,2536225400,48800,48800,48800,48800,76
|
|
20240816,094700,2532516600,48800,48750,48800,48750,19
|
|
20240816,094600,2531589850,48750,48950,48950,48750,89
|
|
20240816,094500,2527242900,48950,48850,48950,48700,104
|
|
20240816,094400,2522157100,48700,48700,48700,48700,40
|
|
20240816,094300,2520209100,48900,48750,48900,48650,585
|
|
20240816,094200,2491720250,48750,48800,48800,48750,292
|
|
20240816,094100,2477472900,48750,48750,48800,48750,668
|
|
20240816,094000,2444886900,48750,48700,48750,48700,104
|
|
20240816,093900,2439819900,48700,48800,48800,48600,1619
|
|
20240816,093800,2360970100,48800,49150,49150,48800,1488
|
|
20240816,093700,2288158950,49050,48900,49050,48900,165
|
|
20240816,093600,2280083300,49200,49150,49200,48950,1063
|
|
20240816,093500,2227963750,49150,49100,49300,49100,737
|
|
20240816,093400,2191764500,49150,49400,49400,49150,1046
|
|
20240816,093300,2140200950,49400,49550,49550,49400,831
|
|
20240816,093200,2099132300,49550,49500,49550,49400,1714
|
|
20240816,093100,2014337650,49500,49400,49500,49400,344
|
|
20240816,093000,1997322050,49500,49150,49500,49150,675
|
|
20240816,092900,1963950600,49150,49150,49250,49150,475
|
|
20240816,092800,1940589300,49200,49150,49200,49150,13
|
|
20240816,092700,1939950300,49200,49150,49200,49150,151
|
|
20240816,092600,1932526000,49150,49150,49150,49100,396
|
|
20240816,092500,1913077600,49100,49150,49150,49100,203
|
|
20240816,092400,1903109700,49200,49450,49550,49200,2452
|
|
20240816,092300,1781812900,49450,49600,49650,49450,606
|
|
20240816,092200,1751812050,49650,49450,49650,49450,1633
|
|
20240816,092100,1670904500,49450,49050,49450,49050,939
|
|
20240816,092000,1624620400,48900,49050,49150,48900,933
|
|
20240816,091900,1578895950,49100,49150,49350,49100,565
|
|
20240816,091800,1551123450,49100,49500,49500,49100,1204
|
|
20240816,091700,1491750900,49500,49500,49650,49450,1911
|
|
20240816,091600,1397065250,49600,49300,49600,49300,1935
|
|
20240816,091500,1301402150,49300,49000,49300,49000,1062
|
|
20240816,091400,1249176750,49000,49100,49100,48950,672
|
|
20240816,091300,1216234900,49150,49200,49300,49050,1179
|
|
20240816,091200,1158299350,49200,48950,49250,48850,2297
|
|
20240816,091100,1045491050,48800,48600,48950,48600,2179
|
|
20240816,091000,939176300,48550,48550,48550,48500,403
|
|
20240816,090900,919617400,48550,48500,48550,48450,127
|
|
20240816,090800,913458500,48500,48450,48800,48350,1231
|
|
20240816,090700,853589400,48300,48400,48450,48300,1182
|
|
20240816,090600,796443900,48400,48450,48450,48400,1246
|
|
20240816,090500,736097550,48450,48450,48500,48450,152
|
|
20240816,090400,728729400,48450,48650,48650,48400,434
|
|
20240816,090300,707706200,48450,48650,48900,48450,2417
|
|
20240816,090200,590341200,48950,48500,49000,48500,308
|
|
20240816,090100,575305500,48850,49250,49250,48500,5649
|
|
20240816,090000,300114200,49150,48650,49750,48600,6137
|