595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185200,6879683400,46250,46250,46250,46250,5344
|
|
20240819,185100,6879683400,46250,46250,46250,46250,0
|
|
20240819,185000,6879683400,46250,46250,46250,46250,0
|
|
20240819,184900,6879683400,46250,46250,46250,46250,0
|
|
20240819,184800,6879683400,46250,46250,46250,46250,0
|
|
20240819,184700,6879683400,46250,46250,46250,46250,0
|
|
20240819,184600,6879683400,46250,46250,46250,46250,0
|
|
20240819,184500,6879683400,46250,46250,46250,46250,0
|
|
20240819,184400,6879683400,46250,46250,46250,46250,0
|
|
20240819,184300,6879683400,46250,46250,46250,46250,0
|
|
20240819,184200,6879683400,46250,46250,46250,46250,0
|
|
20240819,184100,6879683400,46250,46250,46250,46250,0
|
|
20240819,184000,6879683400,46250,46250,46250,46250,0
|
|
20240819,183900,6879683400,46250,46250,46250,46250,0
|
|
20240819,183800,6879683400,46250,46250,46250,46250,0
|
|
20240819,183700,6879683400,46250,46250,46250,46250,0
|
|
20240819,183600,6879683400,46250,46250,46250,46250,0
|
|
20240819,183500,6879683400,46250,46250,46250,46250,0
|
|
20240819,183400,6879683400,46250,46250,46250,46250,0
|
|
20240819,183300,6879683400,46250,46250,46250,46250,0
|
|
20240819,183200,6879683400,46250,46250,46250,46250,0
|
|
20240819,183100,6879683400,46250,46250,46250,46250,0
|
|
20240819,183000,6879683400,46250,46250,46250,46250,0
|
|
20240819,182900,6879683400,46250,46250,46250,46250,0
|
|
20240819,182800,6879683400,46250,46250,46250,46250,0
|
|
20240819,182700,6879683400,46250,46250,46250,46250,0
|
|
20240819,182600,6879683400,46250,46250,46250,46250,0
|
|
20240819,182500,6879683400,46250,46250,46250,46250,0
|
|
20240819,182400,6879683400,46250,46250,46250,46250,0
|
|
20240819,182300,6879683400,46250,46250,46250,46250,0
|
|
20240819,182200,6879683400,46250,46250,46250,46250,5344
|
|
20240819,182100,6879683400,46250,46250,46250,46250,0
|
|
20240819,182000,6879683400,46250,46250,46250,46250,0
|
|
20240819,181900,6879683400,46250,46250,46250,46250,0
|
|
20240819,181800,6879683400,46250,46250,46250,46250,0
|
|
20240819,181700,6879683400,46250,46250,46250,46250,0
|
|
20240819,181600,6879683400,46250,46250,46250,46250,0
|
|
20240819,181500,6879683400,46250,46250,46250,46250,0
|
|
20240819,181400,6879683400,46250,46250,46250,46250,0
|
|
20240819,181300,6879683400,46250,46250,46250,46250,0
|
|
20240819,181200,6879683400,46250,46250,46250,46250,0
|
|
20240819,181100,6879683400,46250,46250,46250,46250,0
|
|
20240819,181000,6879683400,46250,46250,46250,46250,0
|
|
20240819,180900,6879683400,46250,46250,46250,46250,0
|
|
20240819,180800,6879683400,46250,46250,46250,46250,0
|
|
20240819,180700,6879683400,46250,46250,46250,46250,0
|
|
20240819,180600,6879683400,46250,46250,46250,46250,0
|
|
20240819,180500,6879683400,46250,46250,46250,46250,0
|
|
20240819,180400,6879683400,46250,46250,46250,46250,0
|
|
20240819,180300,6879683400,46250,46250,46250,46250,0
|
|
20240819,180200,6879683400,46250,46250,46250,46250,0
|
|
20240819,180100,6879683400,46250,46250,46250,46250,0
|
|
20240819,180000,6879683400,46250,46250,46250,46250,0
|
|
20240819,175900,6879683400,46250,46250,46250,46250,0
|
|
20240819,175800,6879683400,46250,46250,46250,46250,0
|
|
20240819,175700,6879683400,46250,46250,46250,46250,0
|
|
20240819,175600,6879683400,46250,46250,46250,46250,0
|
|
20240819,175500,6879683400,46250,46250,46250,46250,0
|
|
20240819,175400,6879683400,46250,46250,46250,46250,0
|
|
20240819,175300,6879683400,46250,46250,46250,46250,0
|
|
20240819,175200,6879683400,46250,46250,46250,46250,5344
|
|
20240819,175100,6879683400,46250,46250,46250,46250,0
|
|
20240819,175000,6879683400,46250,46250,46250,46250,0
|
|
20240819,174900,6879683400,46250,46250,46250,46250,0
|
|
20240819,174800,6879683400,46250,46250,46250,46250,0
|
|
20240819,174700,6879683400,46250,46250,46250,46250,0
|
|
20240819,174600,6879683400,46250,46250,46250,46250,0
|
|
20240819,174500,6879683400,46250,46250,46250,46250,0
|
|
20240819,174400,6879683400,46250,46250,46250,46250,0
|
|
20240819,174300,6879683400,46250,46250,46250,46250,0
|
|
20240819,174200,6879683400,46250,46250,46250,46250,0
|
|
20240819,174100,6879683400,46250,46250,46250,46250,0
|
|
20240819,174000,6879683400,46250,46250,46250,46250,0
|
|
20240819,173900,6879683400,46250,46250,46250,46250,0
|
|
20240819,173800,6879683400,46250,46250,46250,46250,0
|
|
20240819,173700,6879683400,46250,46250,46250,46250,0
|
|
20240819,173600,6879683400,46250,46250,46250,46250,0
|
|
20240819,173500,6879683400,46250,46250,46250,46250,0
|
|
20240819,173400,6879683400,46250,46250,46250,46250,0
|
|
20240819,173300,6879683400,46250,46250,46250,46250,0
|
|
20240819,173200,6879683400,46250,46250,46250,46250,0
|
|
20240819,173100,6879683400,46250,46250,46250,46250,0
|
|
20240819,173000,6879683400,46250,46250,46250,46250,0
|
|
20240819,172900,6879683400,46250,46250,46250,46250,0
|
|
20240819,172800,6879683400,46250,46250,46250,46250,0
|
|
20240819,172700,6879683400,46250,46250,46250,46250,0
|
|
20240819,172600,6879683400,46250,46250,46250,46250,0
|
|
20240819,172500,6879683400,46250,46250,46250,46250,0
|
|
20240819,172400,6879683400,46250,46250,46250,46250,0
|
|
20240819,172300,6879683400,46250,46250,46250,46250,0
|
|
20240819,172200,6879683400,46250,46250,46250,46250,5344
|
|
20240819,172100,6879683400,46250,46250,46250,46250,0
|
|
20240819,172000,6879683400,46250,46250,46250,46250,0
|
|
20240819,171900,6879683400,46250,46250,46250,46250,0
|
|
20240819,171800,6879683400,46250,46250,46250,46250,0
|
|
20240819,171700,6879683400,46250,46250,46250,46250,0
|
|
20240819,171600,6879683400,46250,46250,46250,46250,0
|
|
20240819,171500,6879683400,46250,46250,46250,46250,0
|
|
20240819,171400,6879683400,46250,46250,46250,46250,0
|
|
20240819,171300,6879683400,46250,46250,46250,46250,0
|
|
20240819,171200,6879683400,46250,46250,46250,46250,0
|
|
20240819,171100,6879683400,46250,46250,46250,46250,0
|
|
20240819,171000,6879683400,46250,46250,46250,46250,0
|
|
20240819,170900,6879683400,46250,46250,46250,46250,0
|
|
20240819,170800,6879683400,46250,46250,46250,46250,0
|
|
20240819,170700,6879683400,46250,46250,46250,46250,0
|
|
20240819,170600,6879683400,46250,46250,46250,46250,0
|
|
20240819,170500,6879683400,46250,46250,46250,46250,0
|
|
20240819,170400,6879683400,46250,46250,46250,46250,0
|
|
20240819,170300,6879683400,46250,46250,46250,46250,0
|
|
20240819,170200,6879683400,46250,46250,46250,46250,0
|
|
20240819,170100,6879683400,46250,46250,46250,46250,0
|
|
20240819,170000,6879683400,46250,46250,46250,46250,0
|
|
20240819,165900,6879683400,46250,46250,46250,46250,0
|
|
20240819,165800,6879683400,46250,46250,46250,46250,0
|
|
20240819,165700,6879683400,46250,46250,46250,46250,0
|
|
20240819,165600,6879683400,46250,46250,46250,46250,0
|
|
20240819,165500,6879683400,46250,46250,46250,46250,0
|
|
20240819,165400,6879683400,46250,46250,46250,46250,0
|
|
20240819,165300,6879683400,46250,46250,46250,46250,0
|
|
20240819,165200,6879683400,46250,46250,46250,46250,5344
|
|
20240819,165100,6879683400,46250,46250,46250,46250,0
|
|
20240819,165000,6879683400,46250,46250,46250,46250,0
|
|
20240819,164900,6879683400,46250,46250,46250,46250,0
|
|
20240819,164800,6879683400,46250,46250,46250,46250,0
|
|
20240819,164700,6879683400,46250,46250,46250,46250,0
|
|
20240819,164600,6879683400,46250,46250,46250,46250,0
|
|
20240819,164500,6879683400,46250,46250,46250,46250,0
|
|
20240819,164400,6879683400,46250,46250,46250,46250,0
|
|
20240819,164300,6879683400,46250,46250,46250,46250,0
|
|
20240819,164200,6879683400,46250,46250,46250,46250,0
|
|
20240819,164100,6879683400,46250,46250,46250,46250,0
|
|
20240819,164000,6879683400,46250,46250,46250,46250,0
|
|
20240819,163900,6879683400,46250,46250,46250,46250,0
|
|
20240819,163800,6879683400,46250,46250,46250,46250,0
|
|
20240819,163700,6879683400,46250,46250,46250,46250,0
|
|
20240819,163600,6879683400,46250,46250,46250,46250,0
|
|
20240819,163500,6879683400,46250,46250,46250,46250,0
|
|
20240819,163400,6879683400,46250,46250,46250,46250,0
|
|
20240819,163300,6879683400,46250,46250,46250,46250,0
|
|
20240819,163200,6879683400,46250,46250,46250,46250,0
|
|
20240819,163100,6879683400,46250,46250,46250,46250,0
|
|
20240819,163000,6879683400,46250,46250,46250,46250,0
|
|
20240819,162900,6879683400,46250,46250,46250,46250,0
|
|
20240819,162800,6879683400,46250,46250,46250,46250,0
|
|
20240819,162700,6879683400,46250,46250,46250,46250,0
|
|
20240819,162600,6879683400,46250,46250,46250,46250,0
|
|
20240819,162500,6879683400,46250,46250,46250,46250,0
|
|
20240819,162400,6879683400,46250,46250,46250,46250,0
|
|
20240819,162300,6879683400,46250,46250,46250,46250,0
|
|
20240819,162200,6879683400,46250,46250,46250,46250,5344
|
|
20240819,162100,6879683400,46250,46250,46250,46250,0
|
|
20240819,162000,6879683400,46250,46250,46250,46250,0
|
|
20240819,161900,6879683400,46250,46250,46250,46250,0
|
|
20240819,161800,6879683400,46250,46250,46250,46250,0
|
|
20240819,161700,6879683400,46250,46250,46250,46250,0
|
|
20240819,161600,6879683400,46250,46250,46250,46250,0
|
|
20240819,161500,6879683400,46250,46250,46250,46250,0
|
|
20240819,161400,6879683400,46250,46250,46250,46250,0
|
|
20240819,161300,6879683400,46250,46250,46250,46250,0
|
|
20240819,161200,6879683400,46250,46250,46250,46250,0
|
|
20240819,161100,6879683400,46250,46250,46250,46250,0
|
|
20240819,161000,6879683400,46250,46250,46250,46250,0
|
|
20240819,160900,6879683400,46250,46250,46250,46250,0
|
|
20240819,160800,6879683400,46250,46250,46250,46250,0
|
|
20240819,160700,6879683400,46250,46250,46250,46250,0
|
|
20240819,160600,6879683400,46250,46250,46250,46250,0
|
|
20240819,160500,6879683400,46250,46250,46250,46250,0
|
|
20240819,160400,6879683400,46250,46250,46250,46250,0
|
|
20240819,160300,6879683400,46250,46250,46250,46250,0
|
|
20240819,160200,6879683400,46250,46250,46250,46250,0
|
|
20240819,160100,6879683400,46250,46250,46250,46250,0
|
|
20240819,160000,6879683400,46250,46250,46250,46250,0
|
|
20240819,155900,6879683400,46250,46250,46250,46250,0
|
|
20240819,155800,6879683400,46250,46250,46250,46250,0
|
|
20240819,155700,6879683400,46250,46250,46250,46250,0
|
|
20240819,155600,6879683400,46250,46250,46250,46250,0
|
|
20240819,155500,6879683400,46250,46250,46250,46250,0
|
|
20240819,155400,6879683400,46250,46250,46250,46250,0
|
|
20240819,155300,6879683400,46250,46250,46250,46250,0
|
|
20240819,155200,6879683400,46250,46250,46250,46250,5344
|
|
20240819,155100,6879683400,46250,46250,46250,46250,0
|
|
20240819,155000,6879683400,46250,46250,46250,46250,0
|
|
20240819,154900,6879683400,46250,46250,46250,46250,0
|
|
20240819,154800,6879683400,46250,46250,46250,46250,0
|
|
20240819,154700,6879683400,46250,46250,46250,46250,0
|
|
20240819,154600,6879683400,46250,46250,46250,46250,0
|
|
20240819,154500,6879683400,46250,46250,46250,46250,0
|
|
20240819,154400,6879683400,46250,46250,46250,46250,0
|
|
20240819,154300,6879683400,46250,46250,46250,46250,0
|
|
20240819,154200,6879683400,46250,46250,46250,46250,0
|
|
20240819,154100,6879683400,46250,46250,46250,46250,0
|
|
20240819,154000,6879683400,46250,46250,46250,46250,0
|
|
20240819,153900,6879683400,46250,46250,46250,46250,0
|
|
20240819,153800,6879683400,46250,46250,46250,46250,0
|
|
20240819,153700,6879683400,46250,46250,46250,46250,0
|
|
20240819,153600,6879683400,46250,46250,46250,46250,0
|
|
20240819,153500,6879683400,46250,46250,46250,46250,0
|
|
20240819,153400,6879683400,46250,46250,46250,46250,0
|
|
20240819,153300,6879683400,46250,46250,46250,46250,0
|
|
20240819,153200,6879683400,46250,46250,46250,46250,0
|
|
20240819,153100,6879683400,46250,46250,46250,46250,0
|
|
20240819,153000,6879683400,46250,46250,46250,46250,5344
|
|
20240819,152900,6632523400,46650,46650,46650,46650,0
|
|
20240819,152800,6632523400,46650,46650,46650,46650,0
|
|
20240819,152700,6632523400,46650,46650,46650,46650,0
|
|
20240819,152600,6632523400,46650,46650,46650,46650,0
|
|
20240819,152500,6632523400,46650,46650,46650,46650,0
|
|
20240819,152400,6632523400,46650,46650,46650,46650,0
|
|
20240819,152300,6632523400,46650,46650,46650,46650,0
|
|
20240819,152200,6632523400,46650,46650,46650,46650,0
|
|
20240819,152100,6632523400,46650,46650,46650,46650,0
|
|
20240819,152000,6632523400,46650,46650,46650,46650,0
|
|
20240819,151900,6632523400,46650,46750,46750,46600,1028
|
|
20240819,151800,6584545450,46700,46700,46700,46600,969
|
|
20240819,151700,6539341550,46650,46650,46700,46650,478
|
|
20240819,151600,6517042800,46700,46600,46700,46600,377
|
|
20240819,151500,6499443300,46700,46600,46700,46600,1068
|
|
20240819,151400,6449674300,46600,46650,46650,46600,258
|
|
20240819,151300,6437643350,46600,46600,46650,46500,472
|
|
20240819,151200,6415655000,46500,46650,46650,46500,701
|
|
20240819,151100,6383014150,46600,46700,46700,46600,1366
|
|
20240819,151000,6319265050,46700,46700,46750,46700,149
|
|
20240819,150900,6312305600,46750,46750,46750,46700,165
|
|
20240819,150800,6304598600,46750,46700,46750,46700,77
|
|
20240819,150700,6301002450,46700,46650,46700,46600,509
|
|
20240819,150600,6277256450,46650,46650,46700,46650,261
|
|
20240819,150500,6265080700,46650,46650,46650,46600,522
|
|
20240819,150400,6240730950,46700,46700,46700,46650,241
|
|
20240819,150300,6229477650,46700,46850,46850,46700,1455
|
|
20240819,150200,6161396750,46800,46900,46900,46800,33
|
|
20240819,150100,6159850750,46800,46850,46850,46800,148
|
|
20240819,150000,6152917400,46800,46850,46850,46750,155
|
|
20240819,145900,6145661450,46800,46850,46850,46800,198
|
|
20240819,145800,6136392500,46800,46850,46900,46800,637
|
|
20240819,145700,6106558900,46900,46700,46900,46700,225
|
|
20240819,145600,6096031450,46700,46750,46750,46700,421
|
|
20240819,145500,6076358300,46750,46800,46900,46750,407
|
|
20240819,145400,6057314300,46750,47000,47000,46750,2599
|
|
20240819,145300,5935377500,47000,47050,47150,47000,1331
|
|
20240819,145200,5872777450,47150,47100,47150,47100,182
|
|
20240819,145100,5864205200,47150,47100,47150,47100,156
|
|
20240819,145000,5856854900,47150,47150,47150,47100,46
|
|
20240819,144900,5854688200,47150,47200,47200,47050,1315
|
|
20240819,144800,5792751900,47250,47250,47250,47200,62
|
|
20240819,144700,5789822850,47250,47250,47300,47250,90
|
|
20240819,144600,5785570300,47300,47200,47300,47200,139
|
|
20240819,144500,5779005400,47200,47300,47300,47200,444
|
|
20240819,144400,5758044750,47250,47250,47250,47200,162
|
|
20240819,144300,5750390450,47200,47200,47200,47200,115
|
|
20240819,144200,5744962450,47200,47250,47250,47200,162
|
|
20240819,144100,5737310650,47250,47000,47250,47000,439
|
|
20240819,144000,5716585900,47100,47050,47100,47000,943
|
|
20240819,143900,5672235600,47050,47000,47050,47000,459
|
|
20240819,143800,5650659300,47000,47050,47050,47000,233
|
|
20240819,143700,5639707300,47100,47050,47100,47000,840
|
|
20240819,143600,5600185900,47050,47100,47150,47050,684
|
|
20240819,143500,5567987150,47050,47050,47100,47050,80
|
|
20240819,143400,5564222750,47050,47100,47200,47050,246
|
|
20240819,143300,5552644600,47100,47250,47250,47100,3004
|
|
20240819,143200,5411048850,47200,47200,47250,47200,499
|
|
20240819,143100,5387493750,47250,47250,47250,47200,90
|
|
20240819,143000,5383244950,47250,47250,47250,47200,89
|
|
20240819,142900,5379041550,47200,47250,47250,47200,110
|
|
20240819,142800,5373847150,47200,47200,47250,47200,85
|
|
20240819,142700,5369834350,47200,47200,47250,47200,151
|
|
20240819,142600,5362704850,47250,47250,47250,47250,7
|
|
20240819,142500,5362374100,47200,47250,47250,47200,77
|
|
20240819,142400,5358736050,47250,47250,47250,47250,43
|
|
20240819,142300,5356704300,47200,47250,47250,47200,416
|
|
20240819,142200,5337065650,47300,47250,47300,47250,60
|
|
20240819,142100,5334227850,47250,47250,47250,47250,176
|
|
20240819,142000,5325911850,47300,47250,47300,47250,123
|
|
20240819,141900,5320097750,47300,47300,47300,47250,22
|
|
20240819,141800,5319057800,47300,47350,47350,47300,137
|
|
20240819,141700,5312575350,47350,47350,47350,47350,6
|
|
20240819,141600,5312291250,47350,47300,47350,47300,119
|
|
20240819,141500,5306660050,47300,47300,47300,47300,459
|
|
20240819,141400,5284949350,47200,47300,47300,47200,112
|
|
20240819,141300,5279657250,47300,47350,47350,47300,582
|
|
20240819,141200,5252123800,47350,47300,47350,47250,119
|
|
20240819,141100,5246494600,47300,47300,47300,47300,43
|
|
20240819,141000,5244460700,47250,47200,47350,47200,440
|
|
20240819,140900,5223669300,47200,47200,47250,47200,499
|
|
20240819,140800,5200111500,47200,47200,47250,47200,618
|
|
20240819,140700,5170938300,47300,47250,47300,47250,108
|
|
20240819,140600,5165835100,47200,47300,47300,47200,165
|
|
20240819,140500,5158036350,47250,47250,47250,47250,182
|
|
20240819,140400,5149436850,47300,47300,47300,47250,228
|
|
20240819,140300,5138661450,47300,47300,47300,47250,217
|
|
20240819,140200,5128402500,47300,47350,47350,47250,44
|
|
20240819,140100,5126321300,47300,47300,47350,47300,554
|
|
20240819,140000,5100114450,47350,47350,47350,47350,21
|
|
20240819,135900,5099120100,47350,47300,47400,47300,198
|
|
20240819,135800,5089750150,47350,47250,47350,47200,663
|
|
20240819,135700,5058403550,47200,47250,47250,47200,114
|
|
20240819,135600,5053020100,47200,47250,47250,47200,64
|
|
20240819,135500,5049999050,47200,47200,47250,47150,220
|
|
20240819,135400,5039612900,47200,47250,47250,47150,1086
|
|
20240819,135300,4988356400,47250,47250,47250,47200,32
|
|
20240819,135200,4986844600,47250,47300,47300,47250,962
|
|
20240819,135100,4941385150,47300,47300,47300,47250,101
|
|
20240819,135000,4936612250,47300,47250,47300,47250,214
|
|
20240819,134900,4926498100,47250,47250,47250,47250,50
|
|
20240819,134800,4924135600,47250,47250,47300,47250,181
|
|
20240819,134700,4915580500,47250,47250,47300,47250,106
|
|
20240819,134600,4910568800,47250,47250,47250,47250,637
|
|
20240819,134500,4880470550,47300,47300,47350,47300,202
|
|
20240819,134400,4870913650,47300,47300,47300,47300,27
|
|
20240819,134300,4869636550,47300,47350,47400,47300,124
|
|
20240819,134200,4863766900,47400,47350,47400,47350,54
|
|
20240819,134100,4861209950,47400,47350,47400,47350,152
|
|
20240819,134000,4854010100,47350,47400,47400,47350,104
|
|
20240819,133900,4849082550,47350,47400,47400,47350,66
|
|
20240819,133800,4845957150,47350,47350,47400,47350,427
|
|
20240819,133700,4825718700,47300,47300,47350,47300,133
|
|
20240819,133600,4819427450,47350,47300,47350,47300,98
|
|
20240819,133500,4814789450,47300,47300,47300,47300,33
|
|
20240819,133400,4813228550,47300,47300,47350,47300,157
|
|
20240819,133300,4805799800,47300,47300,47300,47300,94
|
|
20240819,133200,4801353600,47300,47350,47350,47300,116
|
|
20240819,133100,4795866500,47350,47300,47350,47300,158
|
|
20240819,133000,4788390700,47300,47300,47350,47300,88
|
|
20240819,132900,4784227400,47300,47300,47350,47300,93
|
|
20240819,132800,4779826150,47350,47350,47350,47300,343
|
|
20240819,132700,4763598300,47400,47300,47400,47300,775
|
|
20240819,132600,4726902200,47300,47350,47350,47300,303
|
|
20240819,132500,4712557300,47350,47300,47350,47300,147
|
|
20240819,132400,4705601200,47300,47300,47300,47300,0
|
|
20240819,132300,4705601200,47300,47300,47350,47250,334
|
|
20240819,132200,4689800150,47300,47300,47300,47250,1474
|
|
20240819,132100,4620093300,47300,47400,47400,47300,1471
|
|
20240819,132000,4550491650,47400,47400,47400,47350,98
|
|
20240819,131900,4545848950,47400,47400,47450,47350,135
|
|
20240819,131800,4539452600,47400,47400,47400,47400,16
|
|
20240819,131700,4538694200,47350,47400,47400,47350,132
|
|
20240819,131600,4532437650,47400,47400,47400,47350,49
|
|
20240819,131500,4530115300,47400,47400,47400,47350,96
|
|
20240819,131400,4525565100,47350,47450,47450,47350,148
|
|
20240819,131300,4518553900,47400,47350,47400,47350,45
|
|
20240819,131200,4516422950,47400,47350,47450,47350,208
|
|
20240819,131100,4506563550,47400,47400,47400,47350,384
|
|
20240819,131000,4488376950,47400,47400,47400,47350,557
|
|
20240819,130900,4461980100,47450,47400,47450,47400,78
|
|
20240819,130800,4458282550,47400,47450,47450,47400,349
|
|
20240819,130700,4441723000,47500,47500,47500,47500,7
|
|
20240819,130600,4441390500,47450,47450,47500,47450,177
|
|
20240819,130500,4432988150,47500,47600,47600,47450,1251
|
|
20240819,130400,4373556550,47550,47550,47550,47550,64
|
|
20240819,130300,4370513350,47600,47600,47600,47600,53
|
|
20240819,130200,4367990550,47550,47550,47550,47550,46
|
|
20240819,130100,4365803250,47600,47600,47600,47600,58
|
|
20240819,130000,4363042450,47600,47550,47600,47550,11
|
|
20240819,125900,4362519050,47550,47550,47600,47500,196
|
|
20240819,125800,4353202800,47550,47600,47600,47550,95
|
|
20240819,125700,4348681000,47550,47550,47550,47550,88
|
|
20240819,125600,4344496600,47550,47700,47700,47550,236
|
|
20240819,125500,4333246900,47750,47750,47750,47750,47
|
|
20240819,125400,4331002650,47700,47650,47700,47650,115
|
|
20240819,125300,4325520600,47600,47600,47600,47550,46
|
|
20240819,125200,4323331100,47650,47650,47650,47650,47
|
|
20240819,125100,4321091550,47650,47600,47650,47550,111
|
|
20240819,125000,4315805650,47600,47600,47600,47600,34
|
|
20240819,124900,4314187250,47600,47550,47650,47500,212
|
|
20240819,124800,4304099650,47550,47600,47600,47550,532
|
|
20240819,124700,4278779750,47600,47650,47650,47600,361
|
|
20240819,124600,4261586300,47650,47700,47700,47650,27
|
|
20240819,124500,4260298450,47700,47700,47700,47650,121
|
|
20240819,124400,4254529800,47650,47700,47750,47650,131
|
|
20240819,124300,4248282700,47750,47750,47750,47650,272
|
|
20240819,124200,4235305550,47750,47700,47750,47700,112
|
|
20240819,124100,4229960500,47700,47700,47700,47700,4
|
|
20240819,124000,4229769700,47700,47750,47800,47700,250
|
|
20240819,123900,4217832950,47750,47800,47800,47750,249
|
|
20240819,123800,4205930850,47800,47800,47850,47800,125
|
|
20240819,123700,4199953150,47800,47900,47900,47800,534
|
|
20240819,123600,4174398300,47850,47850,47850,47850,43
|
|
20240819,123500,4172340750,47800,47850,47900,47800,95
|
|
20240819,123400,4167794950,47850,47850,47850,47850,60
|
|
20240819,123300,4164923950,47850,47800,47850,47800,66
|
|
20240819,123200,4161768850,47750,47850,47850,47750,42
|
|
20240819,123100,4159762300,47900,47850,47900,47850,104
|
|
20240819,123000,4154785800,47800,47850,47900,47800,47
|
|
20240819,122900,4152536950,47850,47800,47850,47800,221
|
|
20240819,122800,4141966300,47750,47750,47800,47750,168
|
|
20240819,122700,4133943400,47700,47700,47700,47700,7
|
|
20240819,122600,4133609500,47650,47700,47700,47650,133
|
|
20240819,122500,4127269500,47650,47650,47650,47650,1
|
|
20240819,122400,4127221850,47700,47700,47750,47650,329
|
|
20240819,122300,4111536050,47750,47750,47750,47750,2
|
|
20240819,122200,4111440550,47750,47750,47750,47700,100
|
|
20240819,122100,4106667850,47750,47750,47750,47750,97
|
|
20240819,122000,4102036100,47700,47800,47800,47700,135
|
|
20240819,121900,4095592650,47750,47700,47750,47700,83
|
|
20240819,121800,4091629500,47700,47750,47750,47700,122
|
|
20240819,121700,4085804100,47750,47750,47850,47750,436
|
|
20240819,121600,4064967750,47800,47750,47800,47750,102
|
|
20240819,121500,4060095000,47750,47750,47800,47750,141
|
|
20240819,121400,4053361900,47800,47850,47850,47800,84
|
|
20240819,121300,4049344300,47800,47900,47900,47800,158
|
|
20240819,121200,4041785050,47950,47950,47950,47950,2
|
|
20240819,121100,4041689150,47850,47800,48200,47800,199
|
|
20240819,121000,4032138350,47800,47850,47850,47800,313
|
|
20240819,120900,4017171800,47750,47800,47800,47750,65
|
|
20240819,120800,4014065000,47850,47800,47850,47750,134
|
|
20240819,120700,4007662500,47750,47800,47800,47750,51
|
|
20240819,120600,4005224900,47800,47850,47850,47800,62
|
|
20240819,120500,4002261000,47800,47800,47850,47800,98
|
|
20240819,120400,3997574250,47850,47800,47850,47800,50
|
|
20240819,120300,3995183900,47800,47750,47800,47750,71
|
|
20240819,120200,3991792100,47750,47800,47800,47750,67
|
|
20240819,120100,3988592550,47750,47700,47750,47700,109
|
|
20240819,120000,3983393100,47750,47750,47750,47700,59
|
|
20240819,115900,3980575900,47750,47850,47850,47700,56
|
|
20240819,115800,3977901500,47800,47800,47800,47750,114
|
|
20240819,115700,3972455350,47750,47750,47750,47750,10
|
|
20240819,115600,3971977850,47800,47700,47800,47700,69
|
|
20240819,115500,3968680050,47750,47750,47750,47750,102
|
|
20240819,115400,3963809550,47750,47750,47750,47700,69
|
|
20240819,115300,3960515300,47750,47750,47750,47700,104
|
|
20240819,115200,3955551350,47650,47700,47700,47650,80
|
|
20240819,115100,3951735550,47700,47750,47750,47700,106
|
|
20240819,115000,3946676950,47750,47750,47750,47700,67
|
|
20240819,114900,3943480050,47750,47700,47750,47700,51
|
|
20240819,114800,3941045000,47700,47800,47800,47700,68
|
|
20240819,114700,3937797250,47750,47700,47750,47700,176
|
|
20240819,114600,3929401550,47700,47750,47750,47700,317
|
|
20240819,114500,3914277150,47700,47700,47700,47700,42
|
|
20240819,114400,3912273750,47750,47700,47800,47700,85
|
|
20240819,114300,3908216450,47700,47700,47700,47700,8
|
|
20240819,114200,3907834850,47700,47750,47800,47700,123
|
|
20240819,114100,3901959350,47750,47750,47750,47700,90
|
|
20240819,114000,3897665950,47750,47700,47750,47700,164
|
|
20240819,113900,3889840900,47700,47650,47700,47650,92
|
|
20240819,113800,3885452600,47650,47650,47650,47650,66
|
|
20240819,113700,3882307700,47650,47650,47700,47650,76
|
|
20240819,113600,3878683650,47650,47700,47700,47650,49
|
|
20240819,113500,3876348450,47700,47750,47750,47650,54
|
|
20240819,113400,3873772600,47700,47700,47700,47700,60
|
|
20240819,113300,3870910600,47700,47700,47700,47700,63
|
|
20240819,113200,3867905500,47700,47650,47700,47650,95
|
|
20240819,113100,3863376350,47650,47650,47650,47650,64
|
|
20240819,113000,3860326750,47700,47700,47700,47700,83
|
|
20240819,112900,3856367650,47650,47650,47650,47650,64
|
|
20240819,112800,3853318050,47700,47650,47700,47650,86
|
|
20240819,112700,3849217500,47650,47750,47750,47650,180
|
|
20240819,112600,3840631800,47750,47700,47750,47700,91
|
|
20240819,112500,3836290700,47700,47750,47750,47700,56
|
|
20240819,112400,3833616900,47650,47650,47650,47650,2
|
|
20240819,112300,3833521600,47700,47650,47700,47650,71
|
|
20240819,112200,3830137900,47650,47650,47700,47650,46
|
|
20240819,112100,3827945900,47650,47700,47700,47650,103
|
|
20240819,112000,3823035200,47700,47700,47750,47700,59
|
|
20240819,111900,3820218400,47700,47700,47700,47700,52
|
|
20240819,111800,3817738000,47700,47700,47700,47650,242
|
|
20240819,111700,3806195200,47700,47700,47700,47700,7
|
|
20240819,111600,3805861300,47650,47700,47750,47650,102
|
|
20240819,111500,3800995650,47800,47700,47800,47650,46
|
|
20240819,111400,3798803300,47700,47750,47750,47600,332
|
|
20240819,111300,3782973100,47800,47850,47850,47800,48
|
|
20240819,111200,3780677750,47850,47900,47900,47800,206
|
|
20240819,111100,3770815350,47900,47950,47950,47900,167
|
|
20240819,111000,3762812150,47950,47950,47950,47900,78
|
|
20240819,110900,3759074600,47950,48000,48000,47900,354
|
|
20240819,110800,3742097950,48000,48100,48100,48000,188
|
|
20240819,110700,3733064000,48100,48050,48100,48050,99
|
|
20240819,110600,3728304700,48050,48050,48050,48050,45
|
|
20240819,110500,3726142450,48050,48100,48100,47950,113
|
|
20240819,110400,3720714400,48100,48000,48300,48000,324
|
|
20240819,110300,3705118300,47950,47900,47950,47900,210
|
|
20240819,110200,3695054050,47950,47900,47950,47900,52
|
|
20240819,110100,3692563000,47900,47850,47900,47850,97
|
|
20240819,110000,3687919200,47950,47900,47950,47900,57
|
|
20240819,105900,3685188100,47800,47750,47850,47750,125
|
|
20240819,105800,3679217700,47750,47700,47750,47650,133
|
|
20240819,105700,3672873400,47650,47700,47700,47650,5
|
|
20240819,105600,3672635100,47600,47600,47650,47600,216
|
|
20240819,105500,3662353150,47600,47600,47650,47600,61
|
|
20240819,105400,3659446950,47650,47650,47700,47600,88
|
|
20240819,105300,3655254000,47650,47800,47800,47650,48
|
|
20240819,105200,3652966650,47800,47850,47850,47600,280
|
|
20240819,105100,3639595000,47850,47800,47900,47800,101
|
|
20240819,105000,3634761300,47850,47750,47850,47750,222
|
|
20240819,104900,3624152600,47750,47750,47800,47750,10
|
|
20240819,104800,3623675000,47750,47750,47800,47750,59
|
|
20240819,104700,3620855400,47750,47800,47800,47750,120
|
|
20240819,104600,3615124650,47800,47750,47800,47750,75
|
|
20240819,104500,3611542150,47750,47600,47900,47600,850
|
|
20240819,104400,3571041200,47550,47500,47600,47500,441
|
|
20240819,104300,3550072450,47500,47450,47500,47400,115
|
|
20240819,104200,3544615650,47400,47450,47500,47400,463
|
|
20240819,104100,3522628650,47450,47450,47450,47450,70
|
|
20240819,104000,3519307150,47450,47400,47450,47350,111
|
|
20240819,103900,3514044700,47400,47350,47400,47350,110
|
|
20240819,103800,3508833650,47400,47350,47450,47350,429
|
|
20240819,103700,3488497400,47400,47400,47400,47400,684
|
|
20240819,103600,3456075800,47400,47450,47450,47400,138
|
|
20240819,103500,3449531950,47450,47450,47450,47450,208
|
|
20240819,103400,3439662350,47450,47400,47450,47400,164
|
|
20240819,103300,3431882650,47400,47400,47400,47350,56
|
|
20240819,103200,3429228650,47350,47450,47450,47350,165
|
|
20240819,103100,3421407450,47400,47350,47400,47350,212
|
|
20240819,103000,3411358750,47400,47350,47400,47350,201
|
|
20240819,102900,3401835600,47400,47400,47400,47400,81
|
|
20240819,102800,3397996200,47450,47350,47450,47300,117
|
|
20240819,102700,3392454950,47350,47300,47400,47300,82
|
|
20240819,102600,3388572100,47300,47450,47450,47300,817
|
|
20240819,102500,3349921850,47400,47600,47600,47350,208
|
|
20240819,102400,3340067200,47450,47400,47450,47350,275
|
|
20240819,102300,3327035200,47400,47500,47500,47350,1120
|
|
20240819,102200,3273936300,47500,47500,47500,47500,92
|
|
20240819,102100,3269566300,47500,47450,47500,47450,297
|
|
20240819,102000,3255469900,47450,47450,47450,47400,108
|
|
20240819,101900,3250347800,47500,47450,47500,47400,73
|
|
20240819,101800,3246887350,47450,47400,47500,47400,259
|
|
20240819,101700,3234603250,47400,47500,47500,47400,3061
|
|
20240819,101600,3089277950,47550,47500,47550,47500,594
|
|
20240819,101500,3061060300,47500,47650,47650,47500,2103
|
|
20240819,101400,2961021300,47600,47650,47650,47600,262
|
|
20240819,101300,2948548750,47600,47600,47650,47600,260
|
|
20240819,101200,2936169850,47600,47650,47650,47600,163
|
|
20240819,101100,2928408300,47650,47650,47700,47650,98
|
|
20240819,101000,2923735850,47650,47700,47700,47600,372
|
|
20240819,100900,2906017050,47700,47650,47700,47650,99
|
|
20240819,100800,2901296850,47700,47650,47700,47650,356
|
|
20240819,100700,2884318850,47700,47650,47700,47650,307
|
|
20240819,100600,2869687550,47700,47700,47750,47650,393
|
|
20240819,100500,2850942550,47650,47750,47750,47650,18
|
|
20240819,100400,2850083950,47700,47750,47750,47700,231
|
|
20240819,100300,2839056850,47750,47800,47800,47750,219
|
|
20240819,100200,2828598950,47800,47800,47800,47750,69
|
|
20240819,100100,2825303450,47800,47650,47850,47650,506
|
|
20240819,100000,2801147750,47600,47650,47650,47550,606
|
|
20240819,095900,2772294050,47650,47650,47650,47600,148
|
|
20240819,095800,2765241900,47650,47850,47850,47650,4
|
|
20240819,095700,2765051100,47600,47650,47700,47600,1362
|
|
20240819,095600,2700194300,47650,47750,47750,47650,276
|
|
20240819,095500,2687025550,47750,47850,47850,47750,779
|
|
20240819,095400,2649779000,47900,47950,48050,47800,286
|
|
20240819,095300,2636084250,47950,47850,47950,47850,147
|
|
20240819,095200,2629040150,47850,47750,47850,47750,291
|
|
20240819,095100,2615137650,47650,47650,47750,47650,351
|
|
20240819,095000,2598406100,47700,47650,47750,47600,626
|
|
20240819,094900,2568588950,47600,47550,47750,47500,757
|
|
20240819,094800,2532558000,47600,47750,47800,47500,6224
|
|
20240819,094700,2236372600,47750,47950,48000,47750,1208
|
|
20240819,094600,2178593850,47800,48200,48200,47800,3654
|
|
20240819,094500,2003041550,48250,48250,48250,48200,151
|
|
20240819,094400,1995756150,48200,48400,48400,48200,1371
|
|
20240819,094300,1929542000,48400,48350,48450,48300,455
|
|
20240819,094200,1907528750,48450,48500,48500,48350,792
|
|
20240819,094100,1869202700,48500,48550,48550,48500,656
|
|
20240819,094000,1837372800,48500,48500,48500,48450,273
|
|
20240819,093900,1824143450,48400,48400,48450,48400,200
|
|
20240819,093800,1814462100,48400,48400,48450,48400,158
|
|
20240819,093700,1806808850,48350,48400,48400,48300,518
|
|
20240819,093600,1781756600,48350,48500,48500,48350,1151
|
|
20240819,093500,1726020000,48500,48450,48500,48400,2875
|
|
20240819,093400,1586592100,48450,48700,48700,48400,3715
|
|
20240819,093300,1406148300,48700,49000,49000,48650,3218
|
|
20240819,093200,1248982600,49050,49050,49050,49000,445
|
|
20240819,093100,1227155650,49050,49050,49200,49050,286
|
|
20240819,093000,1213122700,49050,49300,49300,49000,703
|
|
20240819,092900,1178596500,49300,49300,49300,49150,226
|
|
20240819,092800,1167469500,49300,49400,49400,49300,17
|
|
20240819,092700,1166630650,49450,49200,49500,49150,299
|
|
20240819,092600,1151875850,49150,49450,49450,49000,1009
|
|
20240819,092500,1102266700,49500,49350,49500,49350,39
|
|
20240819,092400,1100340100,49250,49300,49300,49250,3
|
|
20240819,092300,1100192300,49300,49400,49400,49300,545
|
|
20240819,092200,1073320200,49200,49150,49400,49150,129
|
|
20240819,092100,1066965300,49050,49500,49550,49050,912
|
|
20240819,092000,1022079000,49650,49700,49700,49500,97
|
|
20240819,091900,1017262600,49700,49700,49800,49550,1267
|
|
20240819,091800,954372900,49650,49500,49700,49500,913
|
|
20240819,091700,909123700,49500,49350,49500,49150,888
|
|
20240819,091600,865267650,49400,49200,49400,49150,625
|
|
20240819,091500,834505650,49100,49100,49200,49100,762
|
|
20240819,091400,797071300,49150,49150,49150,49150,85
|
|
20240819,091300,792893550,49100,49050,49300,49050,222
|
|
20240819,091200,782003150,49050,49050,49050,49050,21
|
|
20240819,091100,780973100,49050,49100,49100,49050,210
|
|
20240819,091000,770662300,49000,48900,49000,48900,373
|
|
20240819,090900,752385400,48800,49000,49000,48800,1018
|
|
20240819,090800,702681500,48850,48700,49000,48700,517
|
|
20240819,090700,677457350,48550,48600,48650,48550,298
|
|
20240819,090600,662979100,48550,48550,48700,48550,1804
|
|
20240819,090500,575367550,48550,48500,48750,48200,6418
|
|
20240819,090400,265106250,48500,48800,49000,48500,879
|
|
20240819,090300,222335700,48800,49100,49100,48800,728
|
|
20240819,090200,186676850,49200,49100,49250,49100,500
|
|
20240819,090100,162109100,49100,49300,49350,49100,482
|
|
20240819,090000,138397100,49250,49600,49600,49250,1668
|