595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185200,12975229700,49850,49850,49850,49850,3036
|
|
20240821,185100,12975229700,49850,49850,49850,49850,0
|
|
20240821,185000,12975229700,49850,49850,49850,49850,0
|
|
20240821,184900,12975229700,49850,49850,49850,49850,0
|
|
20240821,184800,12975229700,49850,49850,49850,49850,0
|
|
20240821,184700,12975229700,49850,49850,49850,49850,0
|
|
20240821,184600,12975229700,49850,49850,49850,49850,0
|
|
20240821,184500,12975229700,49850,49850,49850,49850,0
|
|
20240821,184400,12975229700,49850,49850,49850,49850,0
|
|
20240821,184300,12975229700,49850,49850,49850,49850,0
|
|
20240821,184200,12975229700,49850,49850,49850,49850,0
|
|
20240821,184100,12975229700,49850,49850,49850,49850,0
|
|
20240821,184000,12975229700,49850,49850,49850,49850,0
|
|
20240821,183900,12975229700,49850,49850,49850,49850,0
|
|
20240821,183800,12975229700,49850,49850,49850,49850,0
|
|
20240821,183700,12975229700,49850,49850,49850,49850,0
|
|
20240821,183600,12975229700,49850,49850,49850,49850,0
|
|
20240821,183500,12975229700,49850,49850,49850,49850,0
|
|
20240821,183400,12975229700,49850,49850,49850,49850,0
|
|
20240821,183300,12975229700,49850,49850,49850,49850,0
|
|
20240821,183200,12975229700,49850,49850,49850,49850,0
|
|
20240821,183100,12975229700,49850,49850,49850,49850,0
|
|
20240821,183000,12975229700,49850,49850,49850,49850,0
|
|
20240821,182900,12975229700,49850,49850,49850,49850,0
|
|
20240821,182800,12975229700,49850,49850,49850,49850,0
|
|
20240821,182700,12975229700,49850,49850,49850,49850,0
|
|
20240821,182600,12975229700,49850,49850,49850,49850,0
|
|
20240821,182500,12975229700,49850,49850,49850,49850,0
|
|
20240821,182400,12975229700,49850,49850,49850,49850,0
|
|
20240821,182300,12975229700,49850,49850,49850,49850,0
|
|
20240821,182200,12975229700,49850,49850,49850,49850,3036
|
|
20240821,182100,12975229700,49850,49850,49850,49850,0
|
|
20240821,182000,12975229700,49850,49850,49850,49850,0
|
|
20240821,181900,12975229700,49850,49850,49850,49850,0
|
|
20240821,181800,12975229700,49850,49850,49850,49850,0
|
|
20240821,181700,12975229700,49850,49850,49850,49850,0
|
|
20240821,181600,12975229700,49850,49850,49850,49850,0
|
|
20240821,181500,12975229700,49850,49850,49850,49850,0
|
|
20240821,181400,12975229700,49850,49850,49850,49850,0
|
|
20240821,181300,12975229700,49850,49850,49850,49850,0
|
|
20240821,181200,12975229700,49850,49850,49850,49850,0
|
|
20240821,181100,12975229700,49850,49850,49850,49850,0
|
|
20240821,181000,12975229700,49850,49850,49850,49850,0
|
|
20240821,180900,12975229700,49850,49850,49850,49850,0
|
|
20240821,180800,12975229700,49850,49850,49850,49850,0
|
|
20240821,180700,12975229700,49850,49850,49850,49850,0
|
|
20240821,180600,12975229700,49850,49850,49850,49850,0
|
|
20240821,180500,12975229700,49850,49850,49850,49850,0
|
|
20240821,180400,12975229700,49850,49850,49850,49850,0
|
|
20240821,180300,12975229700,49850,49850,49850,49850,0
|
|
20240821,180200,12975229700,49850,49850,49850,49850,0
|
|
20240821,180100,12975229700,49850,49850,49850,49850,0
|
|
20240821,180000,12975229700,49850,49850,49850,49850,0
|
|
20240821,175900,12975229700,49850,49850,49850,49850,0
|
|
20240821,175800,12975229700,49850,49850,49850,49850,0
|
|
20240821,175700,12975229700,49850,49850,49850,49850,0
|
|
20240821,175600,12975229700,49850,49850,49850,49850,0
|
|
20240821,175500,12975229700,49850,49850,49850,49850,0
|
|
20240821,175400,12975229700,49850,49850,49850,49850,0
|
|
20240821,175300,12975229700,49850,49850,49850,49850,0
|
|
20240821,175200,12975229700,49850,49850,49850,49850,3036
|
|
20240821,175100,12975229700,49850,49850,49850,49850,0
|
|
20240821,175000,12975229700,49850,49850,49850,49850,0
|
|
20240821,174900,12975229700,49850,49850,49850,49850,0
|
|
20240821,174800,12975229700,49850,49850,49850,49850,0
|
|
20240821,174700,12975229700,49850,49850,49850,49850,0
|
|
20240821,174600,12975229700,49850,49850,49850,49850,0
|
|
20240821,174500,12975229700,49850,49850,49850,49850,0
|
|
20240821,174400,12975229700,49850,49850,49850,49850,0
|
|
20240821,174300,12975229700,49850,49850,49850,49850,0
|
|
20240821,174200,12975229700,49850,49850,49850,49850,0
|
|
20240821,174100,12975229700,49850,49850,49850,49850,0
|
|
20240821,174000,12975229700,49850,49850,49850,49850,0
|
|
20240821,173900,12975229700,49850,49850,49850,49850,0
|
|
20240821,173800,12975229700,49850,49850,49850,49850,0
|
|
20240821,173700,12975229700,49850,49850,49850,49850,0
|
|
20240821,173600,12975229700,49850,49850,49850,49850,0
|
|
20240821,173500,12975229700,49850,49850,49850,49850,0
|
|
20240821,173400,12975229700,49850,49850,49850,49850,0
|
|
20240821,173300,12975229700,49850,49850,49850,49850,0
|
|
20240821,173200,12975229700,49850,49850,49850,49850,0
|
|
20240821,173100,12975229700,49850,49850,49850,49850,0
|
|
20240821,173000,12975229700,49850,49850,49850,49850,0
|
|
20240821,172900,12975229700,49850,49850,49850,49850,0
|
|
20240821,172800,12975229700,49850,49850,49850,49850,0
|
|
20240821,172700,12975229700,49850,49850,49850,49850,0
|
|
20240821,172600,12975229700,49850,49850,49850,49850,0
|
|
20240821,172500,12975229700,49850,49850,49850,49850,0
|
|
20240821,172400,12975229700,49850,49850,49850,49850,0
|
|
20240821,172300,12975229700,49850,49850,49850,49850,0
|
|
20240821,172200,12975229700,49850,49850,49850,49850,3036
|
|
20240821,172100,12975229700,49850,49850,49850,49850,0
|
|
20240821,172000,12975229700,49850,49850,49850,49850,0
|
|
20240821,171900,12975229700,49850,49850,49850,49850,0
|
|
20240821,171800,12975229700,49850,49850,49850,49850,0
|
|
20240821,171700,12975229700,49850,49850,49850,49850,0
|
|
20240821,171600,12975229700,49850,49850,49850,49850,0
|
|
20240821,171500,12975229700,49850,49850,49850,49850,0
|
|
20240821,171400,12975229700,49850,49850,49850,49850,0
|
|
20240821,171300,12975229700,49850,49850,49850,49850,0
|
|
20240821,171200,12975229700,49850,49850,49850,49850,0
|
|
20240821,171100,12975229700,49850,49850,49850,49850,0
|
|
20240821,171000,12975229700,49850,49850,49850,49850,0
|
|
20240821,170900,12975229700,49850,49850,49850,49850,0
|
|
20240821,170800,12975229700,49850,49850,49850,49850,0
|
|
20240821,170700,12975229700,49850,49850,49850,49850,0
|
|
20240821,170600,12975229700,49850,49850,49850,49850,0
|
|
20240821,170500,12975229700,49850,49850,49850,49850,0
|
|
20240821,170400,12975229700,49850,49850,49850,49850,0
|
|
20240821,170300,12975229700,49850,49850,49850,49850,0
|
|
20240821,170200,12975229700,49850,49850,49850,49850,0
|
|
20240821,170100,12975229700,49850,49850,49850,49850,0
|
|
20240821,170000,12975229700,49850,49850,49850,49850,0
|
|
20240821,165900,12975229700,49850,49850,49850,49850,0
|
|
20240821,165800,12975229700,49850,49850,49850,49850,0
|
|
20240821,165700,12975229700,49850,49850,49850,49850,0
|
|
20240821,165600,12975229700,49850,49850,49850,49850,0
|
|
20240821,165500,12975229700,49850,49850,49850,49850,0
|
|
20240821,165400,12975229700,49850,49850,49850,49850,0
|
|
20240821,165300,12975229700,49850,49850,49850,49850,0
|
|
20240821,165200,12975229700,49850,49850,49850,49850,3036
|
|
20240821,165100,12975229700,49850,49850,49850,49850,0
|
|
20240821,165000,12975229700,49850,49850,49850,49850,0
|
|
20240821,164900,12975229700,49850,49850,49850,49850,0
|
|
20240821,164800,12975229700,49850,49850,49850,49850,0
|
|
20240821,164700,12975229700,49850,49850,49850,49850,0
|
|
20240821,164600,12975229700,49850,49850,49850,49850,0
|
|
20240821,164500,12975229700,49850,49850,49850,49850,0
|
|
20240821,164400,12975229700,49850,49850,49850,49850,0
|
|
20240821,164300,12975229700,49850,49850,49850,49850,0
|
|
20240821,164200,12975229700,49850,49850,49850,49850,0
|
|
20240821,164100,12975229700,49850,49850,49850,49850,0
|
|
20240821,164000,12975229700,49850,49850,49850,49850,0
|
|
20240821,163900,12975229700,49850,49850,49850,49850,0
|
|
20240821,163800,12975229700,49850,49850,49850,49850,0
|
|
20240821,163700,12975229700,49850,49850,49850,49850,0
|
|
20240821,163600,12975229700,49850,49850,49850,49850,0
|
|
20240821,163500,12975229700,49850,49850,49850,49850,0
|
|
20240821,163400,12975229700,49850,49850,49850,49850,0
|
|
20240821,163300,12975229700,49850,49850,49850,49850,0
|
|
20240821,163200,12975229700,49850,49850,49850,49850,0
|
|
20240821,163100,12975229700,49850,49850,49850,49850,0
|
|
20240821,163000,12975229700,49850,49850,49850,49850,0
|
|
20240821,162900,12975229700,49850,49850,49850,49850,0
|
|
20240821,162800,12975229700,49850,49850,49850,49850,0
|
|
20240821,162700,12975229700,49850,49850,49850,49850,0
|
|
20240821,162600,12975229700,49850,49850,49850,49850,0
|
|
20240821,162500,12975229700,49850,49850,49850,49850,0
|
|
20240821,162400,12975229700,49850,49850,49850,49850,0
|
|
20240821,162300,12975229700,49850,49850,49850,49850,0
|
|
20240821,162200,12975229700,49850,49850,49850,49850,3036
|
|
20240821,162100,12975229700,49850,49850,49850,49850,0
|
|
20240821,162000,12975229700,49850,49850,49850,49850,0
|
|
20240821,161900,12975229700,49850,49850,49850,49850,0
|
|
20240821,161800,12975229700,49850,49850,49850,49850,0
|
|
20240821,161700,12975229700,49850,49850,49850,49850,0
|
|
20240821,161600,12975229700,49850,49850,49850,49850,0
|
|
20240821,161500,12975229700,49850,49850,49850,49850,0
|
|
20240821,161400,12975229700,49850,49850,49850,49850,0
|
|
20240821,161300,12975229700,49850,49850,49850,49850,0
|
|
20240821,161200,12975229700,49850,49850,49850,49850,0
|
|
20240821,161100,12975229700,49850,49850,49850,49850,0
|
|
20240821,161000,12975229700,49850,49850,49850,49850,0
|
|
20240821,160900,12975229700,49850,49850,49850,49850,0
|
|
20240821,160800,12975229700,49850,49850,49850,49850,0
|
|
20240821,160700,12975229700,49850,49850,49850,49850,0
|
|
20240821,160600,12975229700,49850,49850,49850,49850,0
|
|
20240821,160500,12975229700,49850,49850,49850,49850,0
|
|
20240821,160400,12975229700,49850,49850,49850,49850,0
|
|
20240821,160300,12975229700,49850,49850,49850,49850,0
|
|
20240821,160200,12975229700,49850,49850,49850,49850,0
|
|
20240821,160100,12975229700,49850,49850,49850,49850,0
|
|
20240821,160000,12975229700,49850,49850,49850,49850,0
|
|
20240821,155900,12975229700,49850,49850,49850,49850,0
|
|
20240821,155800,12975229700,49850,49850,49850,49850,0
|
|
20240821,155700,12975229700,49850,49850,49850,49850,0
|
|
20240821,155600,12975229700,49850,49850,49850,49850,0
|
|
20240821,155500,12975229700,49850,49850,49850,49850,0
|
|
20240821,155400,12975229700,49850,49850,49850,49850,0
|
|
20240821,155300,12975229700,49850,49850,49850,49850,0
|
|
20240821,155200,12975229700,49850,49850,49850,49850,3036
|
|
20240821,155100,12975229700,49850,49850,49850,49850,0
|
|
20240821,155000,12975229700,49850,49850,49850,49850,0
|
|
20240821,154900,12975229700,49850,49850,49850,49850,0
|
|
20240821,154800,12975229700,49850,49850,49850,49850,0
|
|
20240821,154700,12975229700,49850,49850,49850,49850,0
|
|
20240821,154600,12975229700,49850,49850,49850,49850,0
|
|
20240821,154500,12975229700,49850,49850,49850,49850,0
|
|
20240821,154400,12975229700,49850,49850,49850,49850,0
|
|
20240821,154300,12975229700,49850,49850,49850,49850,0
|
|
20240821,154200,12975229700,49850,49850,49850,49850,0
|
|
20240821,154100,12975229700,49850,49850,49850,49850,0
|
|
20240821,154000,12975229700,49850,49850,49850,49850,0
|
|
20240821,153900,12975229700,49850,49850,49850,49850,0
|
|
20240821,153800,12975229700,49850,49850,49850,49850,0
|
|
20240821,153700,12975229700,49850,49850,49850,49850,0
|
|
20240821,153600,12975229700,49850,49850,49850,49850,0
|
|
20240821,153500,12975229700,49850,49850,49850,49850,0
|
|
20240821,153400,12975229700,49850,49850,49850,49850,0
|
|
20240821,153300,12975229700,49850,49850,49850,49850,0
|
|
20240821,153200,12975229700,49850,49850,49850,49850,0
|
|
20240821,153100,12975229700,49850,49850,49850,49850,0
|
|
20240821,153000,12975229700,49850,49850,49850,49850,3036
|
|
20240821,152900,12823885100,50200,50200,50200,50200,0
|
|
20240821,152800,12823885100,50200,50200,50200,50200,0
|
|
20240821,152700,12823885100,50200,50200,50200,50200,0
|
|
20240821,152600,12823885100,50200,50200,50200,50200,0
|
|
20240821,152500,12823885100,50200,50200,50200,50200,0
|
|
20240821,152400,12823885100,50200,50200,50200,50200,0
|
|
20240821,152300,12823885100,50200,50200,50200,50200,0
|
|
20240821,152200,12823885100,50200,50200,50200,50200,0
|
|
20240821,152100,12823885100,50200,50200,50200,50200,0
|
|
20240821,152000,12823885100,50200,50200,50200,50200,0
|
|
20240821,151900,12823885100,50200,49950,50200,49950,1769
|
|
20240821,151800,12735281600,50000,50000,50000,49950,258
|
|
20240821,151700,12722390800,50000,49950,50000,49900,434
|
|
20240821,151600,12700712200,49950,49950,50000,49900,592
|
|
20240821,151500,12671145900,49950,49950,50000,49900,194
|
|
20240821,151400,12661455250,50000,50000,50100,49950,618
|
|
20240821,151300,12630544700,49900,49850,50000,49850,322
|
|
20240821,151200,12614471200,49900,49850,49900,49800,320
|
|
20240821,151100,12598521100,49850,49700,49850,49700,418
|
|
20240821,151000,12577707900,49750,49800,49800,49700,229
|
|
20240821,150900,12566316750,49800,49800,49800,49750,54
|
|
20240821,150800,12563627750,49750,49750,49800,49750,416
|
|
20240821,150700,12542931550,49750,49900,49900,49750,82
|
|
20240821,150600,12538847000,49950,49700,49950,49700,1023
|
|
20240821,150500,12487910550,49750,49600,49750,49550,617
|
|
20240821,150400,12457266350,49650,49650,49700,49550,437
|
|
20240821,150300,12435587650,49650,49700,49750,49650,413
|
|
20240821,150200,12415066600,49700,49700,49700,49650,252
|
|
20240821,150100,12402542500,49750,49700,49750,49650,107
|
|
20240821,150000,12397220550,49650,49700,49800,49650,292
|
|
20240821,145900,12382710050,49750,49900,49900,49750,290
|
|
20240821,145800,12368264650,49850,49900,49900,49850,341
|
|
20240821,145700,12351265350,49900,50200,50200,49900,1156
|
|
20240821,145600,12293551100,50100,50000,50200,50000,190
|
|
20240821,145500,12284031800,50000,50000,50100,50000,268
|
|
20240821,145400,12270623600,50000,50200,50200,50000,43
|
|
20240821,145300,12268471200,50100,50100,50100,50000,110
|
|
20240821,145200,12262960500,50000,49950,50000,49950,106
|
|
20240821,145100,12257663050,49950,50100,50100,49950,435
|
|
20240821,145000,12235905100,50100,50000,50100,50000,169
|
|
20240821,144900,12227449300,50000,49950,50000,49950,452
|
|
20240821,144800,12204852000,50000,50100,50100,50000,141
|
|
20240821,144700,12197800500,49950,50000,50000,49950,642
|
|
20240821,144600,12165713800,50000,50100,50100,50000,258
|
|
20240821,144500,12152811200,50000,50100,50200,50000,210
|
|
20240821,144400,12142290500,50100,50100,50200,50100,208
|
|
20240821,144300,12131869600,50200,50100,50200,50100,271
|
|
20240821,144200,12118291800,50100,50300,50300,50100,661
|
|
20240821,144100,12085157900,50200,50200,50300,50200,102
|
|
20240821,144000,12080036800,50300,50500,50500,50200,875
|
|
20240821,143900,12036040500,50200,50500,50500,50200,1189
|
|
20240821,143800,11976177900,50500,50300,50500,50300,434
|
|
20240821,143700,11954302200,50300,50200,50400,50200,516
|
|
20240821,143600,11928335800,50200,50300,50400,50200,204
|
|
20240821,143500,11918072300,50400,50200,50400,50200,526
|
|
20240821,143400,11891612800,50300,50200,50300,50200,41
|
|
20240821,143300,11889553900,50300,50300,50300,50200,38
|
|
20240821,143200,11887642900,50100,50100,50200,50100,35
|
|
20240821,143100,11885886900,50200,50200,50300,50200,220
|
|
20240821,143000,11874841900,50200,50300,50300,50200,144
|
|
20240821,142900,11867601400,50200,50200,50300,50200,280
|
|
20240821,142800,11853542400,50200,50200,50200,49950,1218
|
|
20240821,142700,11792607700,50200,50200,50300,50100,162
|
|
20240821,142600,11784463600,50300,50000,50300,50000,371
|
|
20240821,142500,11765863700,50000,50000,50100,50000,84
|
|
20240821,142400,11761659800,50000,50000,50100,50000,104
|
|
20240821,142300,11756459700,50000,50100,50100,50000,176
|
|
20240821,142200,11747643000,50100,50000,50100,50000,18
|
|
20240821,142100,11746742800,50000,50100,50100,50000,565
|
|
20240821,142000,11718464600,50000,50300,50400,50000,587
|
|
20240821,141900,11688961300,50400,50400,50400,50300,437
|
|
20240821,141800,11666976200,50400,50300,50500,50300,962
|
|
20240821,141700,11618496400,50400,50100,50400,50100,2436
|
|
20240821,141600,11496099300,50200,50100,50200,50000,201
|
|
20240821,141500,11486023800,50200,49950,50200,49950,615
|
|
20240821,141400,11455228050,50000,49800,50000,49800,1157
|
|
20240821,141300,11397451450,49850,49800,49950,49800,696
|
|
20240821,141200,11362734300,49750,49750,49800,49700,178
|
|
20240821,141100,11353878800,49750,49800,49800,49650,651
|
|
20240821,141000,11321482750,49700,49600,49800,49600,805
|
|
20240821,140900,11281470600,49650,49400,49800,49400,1391
|
|
20240821,140800,11212481800,49450,49400,49500,49400,134
|
|
20240821,140700,11205853650,49500,49400,49500,49400,151
|
|
20240821,140600,11198387100,49400,49300,49400,49250,727
|
|
20240821,140500,11162506500,49300,49300,49300,49250,91
|
|
20240821,140400,11158022250,49300,49200,49300,49200,32
|
|
20240821,140300,11156446100,49200,49300,49350,49200,91
|
|
20240821,140200,11151966400,49300,49300,49350,49250,177
|
|
20240821,140100,11143240450,49400,49350,49400,49300,883
|
|
20240821,140000,11099639600,49300,49200,49300,49150,278
|
|
20240821,135900,11085951300,49200,49100,49200,49100,49
|
|
20240821,135800,11083543350,49100,49050,49150,49050,41
|
|
20240821,135700,11081530200,49100,49000,49100,49000,82
|
|
20240821,135600,11077508050,49000,49150,49200,49000,364
|
|
20240821,135500,11059636850,49150,49150,49150,49100,25
|
|
20240821,135400,11058409000,49150,49100,49150,49050,84
|
|
20240821,135300,11054284400,49100,49100,49100,49050,91
|
|
20240821,135200,11049819300,49100,49050,49100,49000,79
|
|
20240821,135100,11045944050,49150,49050,49200,49050,123
|
|
20240821,135000,11039907800,49050,49000,49050,49000,48
|
|
20240821,134900,11037554950,49050,49000,49050,48950,31
|
|
20240821,134800,11036035750,49000,49050,49050,49000,103
|
|
20240821,134700,11030988500,49100,49000,49100,49000,141
|
|
20240821,134600,11024076600,49000,48850,49000,48850,262
|
|
20240821,134500,11011255450,48900,48900,48900,48850,29
|
|
20240821,134400,11009838550,48850,48900,48900,48850,47
|
|
20240821,134300,11007542150,48950,48900,48950,48900,146
|
|
20240821,134200,11000401550,48950,48900,48950,48900,12
|
|
20240821,134100,10999814450,48900,48850,48900,48850,12
|
|
20240821,134000,10999227950,48850,48900,48900,48850,52
|
|
20240821,133900,10996687650,48900,48950,48950,48900,32
|
|
20240821,133800,10995122650,48950,48900,48950,48850,23
|
|
20240821,133700,10993998350,48900,48950,48950,48850,89
|
|
20240821,133600,10989645100,48950,48950,48950,48850,59
|
|
20240821,133500,10986762050,48850,48900,48950,48850,40
|
|
20240821,133400,10984806550,48900,48800,48950,48800,17
|
|
20240821,133300,10983975450,48800,48900,48900,48800,146
|
|
20240821,133200,10976844800,48900,48850,48950,48850,162
|
|
20240821,133100,10968930350,48850,48850,48850,48800,53
|
|
20240821,133000,10966341550,48850,48750,48850,48750,72
|
|
20240821,132900,10962829450,48750,48750,48850,48750,125
|
|
20240821,132800,10956726850,48750,48800,48800,48750,7
|
|
20240821,132700,10956385400,48750,48700,48800,48700,109
|
|
20240821,132600,10951072450,48700,48750,48800,48700,176
|
|
20240821,132500,10942492350,48750,48800,48850,48750,179
|
|
20240821,132400,10933759650,48750,48900,48950,48750,1117
|
|
20240821,132300,10879217150,48900,48900,48950,48900,50
|
|
20240821,132200,10876771150,48900,48750,49000,48750,444
|
|
20240821,132100,10855115100,48750,48850,48850,48750,151
|
|
20240821,132000,10847742300,48900,49000,49100,48900,335
|
|
20240821,131900,10831337100,49000,48950,49000,48900,104
|
|
20240821,131800,10826248300,48950,49100,49100,48700,2416
|
|
20240821,131700,10708391500,49000,49000,49000,48850,1127
|
|
20240821,131600,10653223350,49000,49250,49300,49000,1511
|
|
20240821,131500,10579091400,49300,49250,49300,49200,39
|
|
20240821,131400,10577170400,49200,49300,49350,49150,484
|
|
20240821,131300,10553352500,49250,49300,49300,49250,22
|
|
20240821,131200,10552268800,49250,49350,49350,49250,124
|
|
20240821,131100,10546154950,49350,49250,49400,49250,1150
|
|
20240821,131000,10489495300,49200,49200,49200,49150,83
|
|
20240821,130900,10485412200,49200,49200,49200,49150,40
|
|
20240821,130800,10483444250,49150,49150,49250,49150,33
|
|
20240821,130700,10481821900,49150,49050,49250,49050,951
|
|
20240821,130600,10435132100,49050,49100,49100,49050,543
|
|
20240821,130500,10408492400,49150,49100,49150,49100,78
|
|
20240821,130400,10404661400,49150,49100,49150,49100,103
|
|
20240821,130300,10399602950,49100,49100,49100,49050,24
|
|
20240821,130200,10398424650,49100,49100,49150,49100,102
|
|
20240821,130100,10393415750,49150,49150,49150,49100,192
|
|
20240821,130000,10383984450,49150,49100,49150,49050,280
|
|
20240821,125900,10370243050,49050,49100,49100,49050,358
|
|
20240821,125800,10352676100,49150,49050,49150,49050,117
|
|
20240821,125700,10346931350,49100,49050,49100,49050,544
|
|
20240821,125600,10320241950,49100,49150,49150,49100,636
|
|
20240821,125500,10289011000,49150,49150,49150,49100,103
|
|
20240821,125400,10283949450,49100,49150,49150,49100,80
|
|
20240821,125300,10280019450,49150,49100,49150,49100,299
|
|
20240821,125200,10265331250,49150,49150,49200,49100,254
|
|
20240821,125100,10252849100,49150,49350,49400,49150,1675
|
|
20240821,125000,10170381900,49350,49350,49450,49350,82
|
|
20240821,124900,10166331800,49300,49350,49350,49300,126
|
|
20240821,124800,10160113950,49300,49300,49350,49300,55
|
|
20240821,124700,10157402400,49300,49300,49300,49300,7
|
|
20240821,124600,10157057300,49350,49250,49350,49250,89
|
|
20240821,124500,10152673600,49250,49300,49350,49250,197
|
|
20240821,124400,10142961500,49350,49450,49450,49350,86
|
|
20240821,124300,10138715350,49400,49400,49450,49350,54
|
|
20240821,124200,10136047900,49400,49400,49450,49400,42
|
|
20240821,124100,10133972750,49450,49450,49450,49400,84
|
|
20240821,124000,10129819050,49450,49350,49450,49300,520
|
|
20240821,123900,10104154400,49350,49350,49350,49300,48
|
|
20240821,123800,10101786250,49350,49350,49350,49300,194
|
|
20240821,123700,10092218300,49300,49350,49350,49300,176
|
|
20240821,123600,10083540800,49300,49300,49350,49250,196
|
|
20240821,123500,10073876800,49350,49300,49350,49250,145
|
|
20240821,123400,10066727300,49300,49300,49300,49250,531
|
|
20240821,123300,10040557600,49350,49300,49350,49300,272
|
|
20240821,123200,10027142850,49300,49400,49500,49300,998
|
|
20240821,123100,9977886300,49400,49400,49450,49350,202
|
|
20240821,123000,9967913650,49350,49550,49550,49350,867
|
|
20240821,122900,9925022350,49600,49700,49700,49550,1447
|
|
20240821,122800,9853188600,49750,49750,49800,49750,217
|
|
20240821,122700,9842390700,49800,49800,49800,49750,19
|
|
20240821,122600,9841444600,49800,49800,49850,49750,123
|
|
20240821,122500,9835314400,49800,49750,49850,49700,65
|
|
20240821,122400,9832081150,49750,49800,49900,49750,110
|
|
20240821,122300,9826605150,49800,49800,49800,49700,532
|
|
20240821,122200,9800137100,49800,49750,49800,49750,134
|
|
20240821,122100,9793470450,49750,49800,49800,49750,75
|
|
20240821,122000,9789739100,49750,50000,50000,49750,586
|
|
20240821,121900,9760550200,49950,49900,50000,49850,52
|
|
20240821,121800,9757957450,49800,49850,49900,49800,726
|
|
20240821,121700,9721789250,49900,50000,50000,49900,216
|
|
20240821,121600,9711010500,49900,49900,50000,49900,343
|
|
20240821,121500,9693876900,49900,49950,49950,49900,170
|
|
20240821,121400,9685392350,49950,50000,50000,49950,114
|
|
20240821,121300,9679697300,50000,50000,50000,50000,140
|
|
20240821,121200,9672697300,50100,50100,50200,50000,26
|
|
20240821,121100,9671394600,50200,50100,50200,50100,542
|
|
20240821,121000,9644239800,50000,50000,50200,50000,160
|
|
20240821,120900,9636224500,50100,50100,50100,50100,7
|
|
20240821,120800,9635873800,50100,50100,50200,50000,254
|
|
20240821,120700,9623148400,50100,50000,50100,50000,68
|
|
20240821,120600,9619744700,50100,49950,50200,49900,208
|
|
20240821,120500,9609315500,49950,49900,49950,49900,45
|
|
20240821,120400,9607069100,49950,49950,50100,49900,290
|
|
20240821,120300,9592575350,50000,49850,50000,49800,457
|
|
20240821,120200,9569772900,49850,49800,49850,49750,206
|
|
20240821,120100,9559520250,49750,49800,49850,49750,45
|
|
20240821,120000,9557279500,49750,49750,49800,49750,626
|
|
20240821,115900,9526135600,49750,49750,49900,49750,69
|
|
20240821,115800,9522701950,49750,49650,49750,49650,27
|
|
20240821,115700,9521359250,49600,49600,49600,49600,899
|
|
20240821,115600,9476768850,49600,49600,49750,49600,4
|
|
20240821,115500,9476570300,49650,49750,49850,49650,170
|
|
20240821,115400,9468126250,49850,49850,49850,49750,42
|
|
20240821,115300,9466032650,49900,49700,49900,49650,222
|
|
20240821,115200,9454997400,49750,49800,49800,49700,109
|
|
20240821,115100,9449574700,49800,49950,49950,49800,374
|
|
20240821,115000,9430922050,50000,49950,50000,49900,31
|
|
20240821,114900,9429373550,49950,49950,50000,49950,271
|
|
20240821,114800,9415837050,49950,49800,50100,49700,717
|
|
20240821,114700,9380004450,49850,49800,49900,49750,60
|
|
20240821,114600,9377016300,49800,49700,49800,49700,45
|
|
20240821,114500,9374776800,49700,49650,49700,49550,103
|
|
20240821,114400,9369669700,49600,49700,49700,49550,99
|
|
20240821,114300,9364760000,49550,49900,49900,49550,335
|
|
20240821,114200,9348115000,49750,49900,49900,49750,259
|
|
20240821,114100,9335209800,49900,49950,50000,49850,52
|
|
20240821,114000,9332614550,50100,49950,50100,49850,1727
|
|
20240821,113900,9246133050,49950,49750,49950,49750,72
|
|
20240821,113800,9242545700,49750,49450,49800,49450,435
|
|
20240821,113700,9220970550,49450,49500,49500,49450,233
|
|
20240821,113600,9209446300,49500,49450,49500,49400,351
|
|
20240821,113500,9192096400,49500,49450,49500,49450,21
|
|
20240821,113400,9191057000,49450,49450,49500,49350,602
|
|
20240821,113300,9161296950,49500,49650,49650,49500,692
|
|
20240821,113200,9126987550,49700,49850,49850,49650,900
|
|
20240821,113100,9082166500,49850,49900,49900,49850,215
|
|
20240821,113000,9071438050,49950,50000,50100,49950,496
|
|
20240821,112900,9046647650,50000,50000,50000,49900,290
|
|
20240821,112800,9032166000,50000,50000,50100,49950,370
|
|
20240821,112700,9013665750,50100,50100,50200,50000,721
|
|
20240821,112600,8977598850,50100,50000,50200,50000,72
|
|
20240821,112500,8973996550,50200,50200,50200,50100,340
|
|
20240821,112400,8956949450,50300,49950,50400,49950,1182
|
|
20240821,112300,8897623100,49800,49700,49800,49550,1898
|
|
20240821,112200,8803450650,49700,49700,49750,49600,451
|
|
20240821,112100,8781051250,49600,49550,49700,49550,177
|
|
20240821,112000,8772275150,49600,49800,49800,49600,665
|
|
20240821,111900,8739263200,49800,49850,49850,49650,1007
|
|
20240821,111800,8689086750,49850,49700,50000,49700,618
|
|
20240821,111700,8658283400,49650,49700,49700,49650,338
|
|
20240821,111600,8641497750,49700,49650,49800,49550,493
|
|
20240821,111500,8616988400,49600,49800,49950,49500,3009
|
|
20240821,111400,8467523050,49850,50000,50000,49850,1016
|
|
20240821,111300,8416819450,50000,49650,50100,49650,1007
|
|
20240821,111200,8366533200,49750,50000,50100,49550,2767
|
|
20240821,111100,8228745400,50200,50600,50600,50000,2527
|
|
20240821,111000,8101660900,50600,50400,50800,50300,3613
|
|
20240821,110900,7918971300,50400,50300,51000,49900,6585
|
|
20240821,110800,7585801050,50300,49500,50400,49450,1757
|
|
20240821,110700,7498144900,49450,49700,50000,49450,3319
|
|
20240821,110600,7333218700,49700,50400,50400,49250,5562
|
|
20240821,110500,7055909800,50300,50400,51400,50000,14329
|
|
20240821,110400,6329328800,50300,50000,51100,50000,8102
|
|
20240821,110300,5920348400,49700,49150,50300,48950,5656
|
|
20240821,110200,5637517050,48950,49800,50000,48850,3257
|
|
20240821,110100,5476856050,49800,49550,50400,49400,3624
|
|
20240821,110000,5295625550,49650,48700,51500,48700,8987
|
|
20240821,105900,4844026050,48700,48750,48750,48700,36
|
|
20240821,105800,4842271300,48650,48700,48700,48650,28
|
|
20240821,105700,4840908700,48700,48650,48700,48650,19
|
|
20240821,105600,4839983750,48650,48650,48650,48650,21
|
|
20240821,105500,4838962100,48650,48450,48650,48450,125
|
|
20240821,105400,4832901500,48450,48450,48500,48450,48
|
|
20240821,105300,4830575400,48400,48600,48650,48400,76
|
|
20240821,105200,4826891300,48650,48750,48750,48300,3868
|
|
20240821,105100,4639405800,48800,48650,48800,48600,562
|
|
20240821,105000,4612085900,48600,48850,48900,48600,220
|
|
20240821,104900,4601359600,48900,48600,48900,48600,379
|
|
20240821,104800,4582877000,48550,48850,48950,48550,1038
|
|
20240821,104700,4532378250,48900,48700,48900,48600,136
|
|
20240821,104600,4525760500,48700,48850,48850,48700,203
|
|
20240821,104500,4515874100,48850,48800,48850,48600,988
|
|
20240821,104400,4467740300,48800,48950,48950,48700,1564
|
|
20240821,104300,4391345200,49000,49000,49050,49000,518
|
|
20240821,104200,4365962150,49050,49050,49050,49000,597
|
|
20240821,104100,4336686750,49100,49100,49150,49100,266
|
|
20240821,104000,4323625650,49100,49100,49350,49100,24
|
|
20240821,103900,4322445600,49200,49150,49200,49050,129
|
|
20240821,103800,4316113150,49100,49050,49100,49050,52
|
|
20240821,103700,4313562500,49050,49100,49100,49050,42
|
|
20240821,103600,4311500350,49050,49100,49100,49050,43
|
|
20240821,103500,4309390300,49050,49100,49100,49050,307
|
|
20240821,103400,4294330850,49050,49100,49100,49050,14
|
|
20240821,103300,4293644100,49100,49100,49100,49050,52
|
|
20240821,103200,4291091650,49050,49100,49100,49050,28
|
|
20240821,103100,4289717400,49050,49150,49150,49050,227
|
|
20240821,103000,4278579950,49100,49150,49150,49050,368
|
|
20240821,102900,4260515650,49150,49150,49200,49100,42
|
|
20240821,102800,4258449950,49150,49200,49200,49150,35
|
|
20240821,102700,4256729400,49200,49350,49350,49150,150
|
|
20240821,102600,4249341950,49300,49050,49300,49050,144
|
|
20240821,102500,4242266400,49050,49050,49150,49050,93
|
|
20240821,102400,4237704650,49050,49000,49050,49000,32
|
|
20240821,102300,4236135300,49000,48950,49100,48950,44
|
|
20240821,102200,4233978850,49000,48950,49000,48950,115
|
|
20240821,102100,4228347400,48950,48950,48950,48950,42
|
|
20240821,102000,4226291500,48950,49000,49000,48950,123
|
|
20240821,101900,4220269600,49000,49050,49200,48950,44
|
|
20240821,101800,4218113450,48950,49050,49150,48900,601
|
|
20240821,101700,4188670050,48900,49150,49150,48900,2002
|
|
20240821,101600,4090529150,49150,49400,49450,49150,516
|
|
20240821,101500,4065143850,49200,49650,49700,49200,3153
|
|
20240821,101400,3909675350,49700,49600,49700,49600,390
|
|
20240821,101300,3890299250,49650,49650,49650,49650,77
|
|
20240821,101200,3886476200,49400,49350,49400,49300,153
|
|
20240821,101100,3878918900,49350,49300,49400,49300,528
|
|
20240821,101000,3852860200,49350,49200,49400,49200,396
|
|
20240821,100900,3833328150,49200,49250,49250,49100,917
|
|
20240821,100800,3788225150,49250,49350,49350,49250,931
|
|
20240821,100700,3742329050,49350,49650,49650,49350,3133
|
|
20240821,100600,3587277500,49650,49750,49750,49600,1591
|
|
20240821,100500,3508241650,49750,50200,50200,49750,1450
|
|
20240821,100400,3435894500,50200,50200,50200,50000,213
|
|
20240821,100300,3425218000,50200,50000,50400,50000,5037
|
|
20240821,100200,3172847500,50100,50100,50100,50000,80
|
|
20240821,100100,3168839600,50100,50100,50100,50000,59
|
|
20240821,100000,3165883900,50100,50100,50100,50000,135
|
|
20240821,095900,3159132200,50100,50000,50100,49950,79
|
|
20240821,095800,3155181600,50000,49950,50000,49950,27
|
|
20240821,095700,3153831700,49900,49900,50000,49900,105
|
|
20240821,095600,3148590650,49900,49850,49950,49850,113
|
|
20240821,095500,3142955000,49850,49950,49950,49750,2170
|
|
20240821,095400,3034805850,49900,49950,49950,49900,52
|
|
20240821,095300,3032210000,50000,50100,50200,49950,1098
|
|
20240821,095200,2977321250,50100,50100,50300,50100,20
|
|
20240821,095100,2976318850,50400,50100,50700,50000,234
|
|
20240821,095000,2964540650,50100,50100,50200,50000,553
|
|
20240821,094900,2936851650,50100,50100,50200,50100,42
|
|
20240821,094800,2934744450,50100,50200,50200,50000,297
|
|
20240821,094700,2919870950,50300,50100,50300,50100,166
|
|
20240821,094600,2911550050,50100,50000,50300,50000,228
|
|
20240821,094500,2900118350,49950,50100,50100,49850,673
|
|
20240821,094400,2866533950,50100,50300,50400,50000,1295
|
|
20240821,094300,2801695050,50300,50400,50500,50100,1724
|
|
20240821,094200,2714987350,50400,50600,50600,50400,284
|
|
20240821,094100,2700651050,50600,50600,50600,50500,108
|
|
20240821,094000,2695186350,50700,50900,51000,50600,891
|
|
20240821,093900,2649977650,50900,51000,51100,50900,54
|
|
20240821,093800,2647223750,51000,51200,51500,51000,1331
|
|
20240821,093700,2579162250,51100,51000,51200,50900,594
|
|
20240821,093600,2548803750,51000,50800,51000,50700,165
|
|
20240821,093500,2540410650,50700,50700,50800,50700,183
|
|
20240821,093400,2531131450,50700,50500,50800,50500,27
|
|
20240821,093300,2529763850,50700,50600,50700,50600,438
|
|
20240821,093200,2507595950,50600,50600,50700,50600,43
|
|
20240821,093100,2505416750,50600,50800,50800,50600,73
|
|
20240821,093000,2501716450,50700,50700,51000,50600,762
|
|
20240821,092900,2463146250,50700,50800,50800,50700,287
|
|
20240821,092800,2448590450,50800,50800,50800,50700,696
|
|
20240821,092700,2413296350,50800,51000,51000,50800,785
|
|
20240821,092600,2373318950,51000,51000,51100,51000,445
|
|
20240821,092500,2350617450,51100,51000,51100,51000,579
|
|
20240821,092400,2321055450,51100,51100,51200,51000,266
|
|
20240821,092300,2307462350,51300,51600,51600,51000,2259
|
|
20240821,092200,2191373050,51600,51600,51800,51600,655
|
|
20240821,092100,2157544250,51600,51900,52000,51500,4299
|
|
20240821,092000,1934804650,51900,51500,52000,51500,3264
|
|
20240821,091900,1765822350,51500,51300,51500,51200,517
|
|
20240821,091800,1739278750,51300,51600,51600,51200,1570
|
|
20240821,091700,1658579850,51700,51200,51700,51100,5397
|
|
20240821,091600,1380537350,51100,51200,51200,50800,2021
|
|
20240821,091500,1277600850,51200,50900,51300,50900,3371
|
|
20240821,091400,1105226750,51000,50700,51200,50700,4307
|
|
20240821,091300,886008750,50800,50400,50800,50400,764
|
|
20240821,091200,847376150,50400,50200,50400,50200,267
|
|
20240821,091100,833933450,50200,49900,50300,49900,531
|
|
20240821,091000,807356250,49950,49850,50000,49850,265
|
|
20240821,090900,794124650,49850,49800,49850,49750,763
|
|
20240821,090800,756136100,49800,49500,49800,49450,124
|
|
20240821,090700,749969850,49500,49500,49550,49400,1133
|
|
20240821,090600,693897100,49700,49800,49850,49500,2525
|
|
20240821,090500,568542350,49750,49950,50100,49750,1108
|
|
20240821,090400,513339850,49950,49750,50000,49750,375
|
|
20240821,090300,494633100,49700,50300,50300,49700,1829
|
|
20240821,090200,403213750,50300,49700,50300,49700,593
|
|
20240821,090100,373644700,49850,49700,49950,49500,2455
|
|
20240821,090000,251688400,49750,50500,50600,49750,5020
|