595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185200,7736685000,48400,48400,48400,48400,1891
|
|
20240822,185100,7736685000,48400,48400,48400,48400,0
|
|
20240822,185000,7736685000,48400,48400,48400,48400,0
|
|
20240822,184900,7736685000,48400,48400,48400,48400,0
|
|
20240822,184800,7736685000,48400,48400,48400,48400,0
|
|
20240822,184700,7736685000,48400,48400,48400,48400,0
|
|
20240822,184600,7736685000,48400,48400,48400,48400,0
|
|
20240822,184500,7736685000,48400,48400,48400,48400,0
|
|
20240822,184400,7736685000,48400,48400,48400,48400,0
|
|
20240822,184300,7736685000,48400,48400,48400,48400,0
|
|
20240822,184200,7736685000,48400,48400,48400,48400,0
|
|
20240822,184100,7736685000,48400,48400,48400,48400,0
|
|
20240822,184000,7736685000,48400,48400,48400,48400,0
|
|
20240822,183900,7736685000,48400,48400,48400,48400,0
|
|
20240822,183800,7736685000,48400,48400,48400,48400,0
|
|
20240822,183700,7736685000,48400,48400,48400,48400,0
|
|
20240822,183600,7736685000,48400,48400,48400,48400,0
|
|
20240822,183500,7736685000,48400,48400,48400,48400,0
|
|
20240822,183400,7736685000,48400,48400,48400,48400,0
|
|
20240822,183300,7736685000,48400,48400,48400,48400,0
|
|
20240822,183200,7736685000,48400,48400,48400,48400,0
|
|
20240822,183100,7736685000,48400,48400,48400,48400,0
|
|
20240822,183000,7736685000,48400,48400,48400,48400,0
|
|
20240822,182900,7736685000,48400,48400,48400,48400,0
|
|
20240822,182800,7736685000,48400,48400,48400,48400,0
|
|
20240822,182700,7736685000,48400,48400,48400,48400,0
|
|
20240822,182600,7736685000,48400,48400,48400,48400,0
|
|
20240822,182500,7736685000,48400,48400,48400,48400,0
|
|
20240822,182400,7736685000,48400,48400,48400,48400,0
|
|
20240822,182300,7736685000,48400,48400,48400,48400,0
|
|
20240822,182200,7736685000,48400,48400,48400,48400,1891
|
|
20240822,182100,7736685000,48400,48400,48400,48400,0
|
|
20240822,182000,7736685000,48400,48400,48400,48400,0
|
|
20240822,181900,7736685000,48400,48400,48400,48400,0
|
|
20240822,181800,7736685000,48400,48400,48400,48400,0
|
|
20240822,181700,7736685000,48400,48400,48400,48400,0
|
|
20240822,181600,7736685000,48400,48400,48400,48400,0
|
|
20240822,181500,7736685000,48400,48400,48400,48400,0
|
|
20240822,181400,7736685000,48400,48400,48400,48400,0
|
|
20240822,181300,7736685000,48400,48400,48400,48400,0
|
|
20240822,181200,7736685000,48400,48400,48400,48400,0
|
|
20240822,181100,7736685000,48400,48400,48400,48400,0
|
|
20240822,181000,7736685000,48400,48400,48400,48400,0
|
|
20240822,180900,7736685000,48400,48400,48400,48400,0
|
|
20240822,180800,7736685000,48400,48400,48400,48400,0
|
|
20240822,180700,7736685000,48400,48400,48400,48400,0
|
|
20240822,180600,7736685000,48400,48400,48400,48400,0
|
|
20240822,180500,7736685000,48400,48400,48400,48400,0
|
|
20240822,180400,7736685000,48400,48400,48400,48400,0
|
|
20240822,180300,7736685000,48400,48400,48400,48400,0
|
|
20240822,180200,7736685000,48400,48400,48400,48400,0
|
|
20240822,180100,7736685000,48400,48400,48400,48400,0
|
|
20240822,180000,7736685000,48400,48400,48400,48400,0
|
|
20240822,175900,7736685000,48400,48400,48400,48400,0
|
|
20240822,175800,7736685000,48400,48400,48400,48400,0
|
|
20240822,175700,7736685000,48400,48400,48400,48400,0
|
|
20240822,175600,7736685000,48400,48400,48400,48400,0
|
|
20240822,175500,7736685000,48400,48400,48400,48400,0
|
|
20240822,175400,7736685000,48400,48400,48400,48400,0
|
|
20240822,175300,7736685000,48400,48400,48400,48400,0
|
|
20240822,175200,7736685000,48400,48400,48400,48400,1891
|
|
20240822,175100,7736685000,48400,48400,48400,48400,0
|
|
20240822,175000,7736685000,48400,48400,48400,48400,0
|
|
20240822,174900,7736685000,48400,48400,48400,48400,0
|
|
20240822,174800,7736685000,48400,48400,48400,48400,0
|
|
20240822,174700,7736685000,48400,48400,48400,48400,0
|
|
20240822,174600,7736685000,48400,48400,48400,48400,0
|
|
20240822,174500,7736685000,48400,48400,48400,48400,0
|
|
20240822,174400,7736685000,48400,48400,48400,48400,0
|
|
20240822,174300,7736685000,48400,48400,48400,48400,0
|
|
20240822,174200,7736685000,48400,48400,48400,48400,0
|
|
20240822,174100,7736685000,48400,48400,48400,48400,0
|
|
20240822,174000,7736685000,48400,48400,48400,48400,0
|
|
20240822,173900,7736685000,48400,48400,48400,48400,0
|
|
20240822,173800,7736685000,48400,48400,48400,48400,0
|
|
20240822,173700,7736685000,48400,48400,48400,48400,0
|
|
20240822,173600,7736685000,48400,48400,48400,48400,0
|
|
20240822,173500,7736685000,48400,48400,48400,48400,0
|
|
20240822,173400,7736685000,48400,48400,48400,48400,0
|
|
20240822,173300,7736685000,48400,48400,48400,48400,0
|
|
20240822,173200,7736685000,48400,48400,48400,48400,0
|
|
20240822,173100,7736685000,48400,48400,48400,48400,0
|
|
20240822,173000,7736685000,48400,48400,48400,48400,0
|
|
20240822,172900,7736685000,48400,48400,48400,48400,0
|
|
20240822,172800,7736685000,48400,48400,48400,48400,0
|
|
20240822,172700,7736685000,48400,48400,48400,48400,0
|
|
20240822,172600,7736685000,48400,48400,48400,48400,0
|
|
20240822,172500,7736685000,48400,48400,48400,48400,0
|
|
20240822,172400,7736685000,48400,48400,48400,48400,0
|
|
20240822,172300,7736685000,48400,48400,48400,48400,0
|
|
20240822,172200,7736685000,48400,48400,48400,48400,1891
|
|
20240822,172100,7736685000,48400,48400,48400,48400,0
|
|
20240822,172000,7736685000,48400,48400,48400,48400,0
|
|
20240822,171900,7736685000,48400,48400,48400,48400,0
|
|
20240822,171800,7736685000,48400,48400,48400,48400,0
|
|
20240822,171700,7736685000,48400,48400,48400,48400,0
|
|
20240822,171600,7736685000,48400,48400,48400,48400,0
|
|
20240822,171500,7736685000,48400,48400,48400,48400,0
|
|
20240822,171400,7736685000,48400,48400,48400,48400,0
|
|
20240822,171300,7736685000,48400,48400,48400,48400,0
|
|
20240822,171200,7736685000,48400,48400,48400,48400,0
|
|
20240822,171100,7736685000,48400,48400,48400,48400,0
|
|
20240822,171000,7736685000,48400,48400,48400,48400,0
|
|
20240822,170900,7736685000,48400,48400,48400,48400,0
|
|
20240822,170800,7736685000,48400,48400,48400,48400,0
|
|
20240822,170700,7736685000,48400,48400,48400,48400,0
|
|
20240822,170600,7736685000,48400,48400,48400,48400,0
|
|
20240822,170500,7736685000,48400,48400,48400,48400,0
|
|
20240822,170400,7736685000,48400,48400,48400,48400,0
|
|
20240822,170300,7736685000,48400,48400,48400,48400,0
|
|
20240822,170200,7736685000,48400,48400,48400,48400,0
|
|
20240822,170100,7736685000,48400,48400,48400,48400,0
|
|
20240822,170000,7736685000,48400,48400,48400,48400,0
|
|
20240822,165900,7736685000,48400,48400,48400,48400,0
|
|
20240822,165800,7736685000,48400,48400,48400,48400,0
|
|
20240822,165700,7736685000,48400,48400,48400,48400,0
|
|
20240822,165600,7736685000,48400,48400,48400,48400,0
|
|
20240822,165500,7736685000,48400,48400,48400,48400,0
|
|
20240822,165400,7736685000,48400,48400,48400,48400,0
|
|
20240822,165300,7736685000,48400,48400,48400,48400,0
|
|
20240822,165200,7736685000,48400,48400,48400,48400,1891
|
|
20240822,165100,7736685000,48400,48400,48400,48400,0
|
|
20240822,165000,7736685000,48400,48400,48400,48400,0
|
|
20240822,164900,7736685000,48400,48400,48400,48400,0
|
|
20240822,164800,7736685000,48400,48400,48400,48400,0
|
|
20240822,164700,7736685000,48400,48400,48400,48400,0
|
|
20240822,164600,7736685000,48400,48400,48400,48400,0
|
|
20240822,164500,7736685000,48400,48400,48400,48400,0
|
|
20240822,164400,7736685000,48400,48400,48400,48400,0
|
|
20240822,164300,7736685000,48400,48400,48400,48400,0
|
|
20240822,164200,7736685000,48400,48400,48400,48400,0
|
|
20240822,164100,7736685000,48400,48400,48400,48400,0
|
|
20240822,164000,7736685000,48400,48400,48400,48400,0
|
|
20240822,163900,7736685000,48400,48400,48400,48400,0
|
|
20240822,163800,7736685000,48400,48400,48400,48400,0
|
|
20240822,163700,7736685000,48400,48400,48400,48400,0
|
|
20240822,163600,7736685000,48400,48400,48400,48400,0
|
|
20240822,163500,7736685000,48400,48400,48400,48400,0
|
|
20240822,163400,7736685000,48400,48400,48400,48400,0
|
|
20240822,163300,7736685000,48400,48400,48400,48400,0
|
|
20240822,163200,7736685000,48400,48400,48400,48400,0
|
|
20240822,163100,7736685000,48400,48400,48400,48400,0
|
|
20240822,163000,7736685000,48400,48400,48400,48400,0
|
|
20240822,162900,7736685000,48400,48400,48400,48400,0
|
|
20240822,162800,7736685000,48400,48400,48400,48400,0
|
|
20240822,162700,7736685000,48400,48400,48400,48400,0
|
|
20240822,162600,7736685000,48400,48400,48400,48400,0
|
|
20240822,162500,7736685000,48400,48400,48400,48400,0
|
|
20240822,162400,7736685000,48400,48400,48400,48400,0
|
|
20240822,162300,7736685000,48400,48400,48400,48400,0
|
|
20240822,162200,7736685000,48400,48400,48400,48400,1891
|
|
20240822,162100,7736685000,48400,48400,48400,48400,0
|
|
20240822,162000,7736685000,48400,48400,48400,48400,0
|
|
20240822,161900,7736685000,48400,48400,48400,48400,0
|
|
20240822,161800,7736685000,48400,48400,48400,48400,0
|
|
20240822,161700,7736685000,48400,48400,48400,48400,0
|
|
20240822,161600,7736685000,48400,48400,48400,48400,0
|
|
20240822,161500,7736685000,48400,48400,48400,48400,0
|
|
20240822,161400,7736685000,48400,48400,48400,48400,0
|
|
20240822,161300,7736685000,48400,48400,48400,48400,0
|
|
20240822,161200,7736685000,48400,48400,48400,48400,0
|
|
20240822,161100,7736685000,48400,48400,48400,48400,0
|
|
20240822,161000,7736685000,48400,48400,48400,48400,0
|
|
20240822,160900,7736685000,48400,48400,48400,48400,0
|
|
20240822,160800,7736685000,48400,48400,48400,48400,0
|
|
20240822,160700,7736685000,48400,48400,48400,48400,0
|
|
20240822,160600,7736685000,48400,48400,48400,48400,0
|
|
20240822,160500,7736685000,48400,48400,48400,48400,0
|
|
20240822,160400,7736685000,48400,48400,48400,48400,0
|
|
20240822,160300,7736685000,48400,48400,48400,48400,0
|
|
20240822,160200,7736685000,48400,48400,48400,48400,0
|
|
20240822,160100,7736685000,48400,48400,48400,48400,0
|
|
20240822,160000,7736685000,48400,48400,48400,48400,0
|
|
20240822,155900,7736685000,48400,48400,48400,48400,0
|
|
20240822,155800,7736685000,48400,48400,48400,48400,0
|
|
20240822,155700,7736685000,48400,48400,48400,48400,0
|
|
20240822,155600,7736685000,48400,48400,48400,48400,0
|
|
20240822,155500,7736685000,48400,48400,48400,48400,0
|
|
20240822,155400,7736685000,48400,48400,48400,48400,0
|
|
20240822,155300,7736685000,48400,48400,48400,48400,0
|
|
20240822,155200,7736685000,48400,48400,48400,48400,1891
|
|
20240822,155100,7736685000,48400,48400,48400,48400,0
|
|
20240822,155000,7736685000,48400,48400,48400,48400,0
|
|
20240822,154900,7736685000,48400,48400,48400,48400,0
|
|
20240822,154800,7736685000,48400,48400,48400,48400,0
|
|
20240822,154700,7736685000,48400,48400,48400,48400,0
|
|
20240822,154600,7736685000,48400,48400,48400,48400,0
|
|
20240822,154500,7736685000,48400,48400,48400,48400,0
|
|
20240822,154400,7736685000,48400,48400,48400,48400,0
|
|
20240822,154300,7736685000,48400,48400,48400,48400,0
|
|
20240822,154200,7736685000,48400,48400,48400,48400,0
|
|
20240822,154100,7736685000,48400,48400,48400,48400,0
|
|
20240822,154000,7736685000,48400,48400,48400,48400,0
|
|
20240822,153900,7736685000,48400,48400,48400,48400,0
|
|
20240822,153800,7736685000,48400,48400,48400,48400,0
|
|
20240822,153700,7736685000,48400,48400,48400,48400,0
|
|
20240822,153600,7736685000,48400,48400,48400,48400,0
|
|
20240822,153500,7736685000,48400,48400,48400,48400,0
|
|
20240822,153400,7736685000,48400,48400,48400,48400,0
|
|
20240822,153300,7736685000,48400,48400,48400,48400,0
|
|
20240822,153200,7736685000,48400,48400,48400,48400,0
|
|
20240822,153100,7736685000,48400,48400,48400,48400,0
|
|
20240822,153000,7736685000,48400,48400,48400,48400,1891
|
|
20240822,152900,7645160600,48400,48400,48400,48400,0
|
|
20240822,152800,7645160600,48400,48400,48400,48400,0
|
|
20240822,152700,7645160600,48400,48400,48400,48400,0
|
|
20240822,152600,7645160600,48400,48400,48400,48400,0
|
|
20240822,152500,7645160600,48400,48400,48400,48400,0
|
|
20240822,152400,7645160600,48400,48400,48400,48400,0
|
|
20240822,152300,7645160600,48400,48400,48400,48400,0
|
|
20240822,152200,7645160600,48400,48400,48400,48400,0
|
|
20240822,152100,7645160600,48400,48400,48400,48400,0
|
|
20240822,152000,7645160600,48400,48400,48400,48400,0
|
|
20240822,151900,7645160600,48400,48350,48450,48300,462
|
|
20240822,151800,7622813750,48400,48350,48400,48300,257
|
|
20240822,151700,7610389550,48400,48450,48450,48400,104
|
|
20240822,151600,7605352000,48450,48300,48500,48200,531
|
|
20240822,151500,7579694050,48300,48350,48350,48200,316
|
|
20240822,151400,7564428150,48350,48500,48500,48350,502
|
|
20240822,151300,7540126500,48500,48600,48600,48500,297
|
|
20240822,151200,7525704700,48600,48650,48650,48600,125
|
|
20240822,151100,7519628450,48700,48700,48750,48650,238
|
|
20240822,151000,7508049050,48750,48700,48750,48650,40
|
|
20240822,150900,7506101150,48700,48700,48850,48650,54
|
|
20240822,150800,7503471800,48700,48550,48750,48550,127
|
|
20240822,150700,7497297000,48550,48600,48600,48550,67
|
|
20240822,150600,7494043850,48600,48550,48600,48450,204
|
|
20240822,150500,7484146050,48550,48550,48550,48450,203
|
|
20240822,150400,7474306700,48500,48450,48600,48450,125
|
|
20240822,150300,7468248500,48450,48500,48500,48450,172
|
|
20240822,150200,7459908000,48500,48400,48550,48400,220
|
|
20240822,150100,7449245450,48400,48550,48550,48400,161
|
|
20240822,150000,7441441500,48550,48600,48600,48550,653
|
|
20240822,145900,7409737150,48550,48600,48750,48550,691
|
|
20240822,145800,7376154650,48600,48800,48800,48600,651
|
|
20240822,145700,7344453550,48750,48900,48900,48750,502
|
|
20240822,145600,7319939900,48950,49050,49050,48950,721
|
|
20240822,145500,7284613350,49050,49350,49350,49050,606
|
|
20240822,145400,7254802050,49350,49200,49350,49150,1201
|
|
20240822,145300,7195633450,49250,49300,49300,49100,850
|
|
20240822,145200,7153830300,49250,49100,49250,49000,1435
|
|
20240822,145100,7083300450,49100,49150,49150,48900,1467
|
|
20240822,145000,7011368650,49150,48800,49300,48700,2000
|
|
20240822,144900,6913166850,48800,48800,48800,48600,1711
|
|
20240822,144800,6829704850,48850,48750,48850,48700,428
|
|
20240822,144700,6808818450,48800,49150,49300,48800,1717
|
|
20240822,144600,6724568300,49150,48850,49400,48800,1818
|
|
20240822,144500,6635412200,48850,48950,48950,48600,562
|
|
20240822,144400,6607987600,48950,48750,49000,48550,1240
|
|
20240822,144300,6547575850,48700,48450,48750,48400,1384
|
|
20240822,144200,6480457850,48450,48100,48500,48100,657
|
|
20240822,144100,6448691000,48250,48250,48250,48100,416
|
|
20240822,144000,6428659100,48250,48100,48250,48100,734
|
|
20240822,143900,6393285750,48100,48050,48200,48050,199
|
|
20240822,143800,6383711900,48150,48200,48200,48150,127
|
|
20240822,143700,6377591150,48000,48050,48200,48000,1045
|
|
20240822,143600,6327317100,48050,48050,48050,48000,1179
|
|
20240822,143500,6270676300,48050,48100,48100,48050,812
|
|
20240822,143400,6231624000,48200,48200,48200,48150,359
|
|
20240822,143300,6214332450,48200,48200,48200,48150,111
|
|
20240822,143200,6208983500,48250,48200,48300,48150,170
|
|
20240822,143100,6200785700,48200,48300,48300,48200,70
|
|
20240822,143000,6197405950,48300,48300,48300,48250,410
|
|
20240822,142900,6177605600,48250,48250,48400,48250,228
|
|
20240822,142800,6166584750,48250,48200,48250,48200,153
|
|
20240822,142700,6159203050,48200,48200,48200,48200,21
|
|
20240822,142600,6158190850,48200,48300,48350,48200,69
|
|
20240822,142500,6154857900,48350,48150,48450,48150,224
|
|
20240822,142400,6144026050,48400,48200,48400,48150,398
|
|
20240822,142300,6124819900,48100,48050,48100,48050,78
|
|
20240822,142200,6121068450,47950,48150,48150,47950,300
|
|
20240822,142100,6106658750,48200,48000,48200,47800,353
|
|
20240822,142000,6089697850,47950,47750,48000,47750,454
|
|
20240822,141900,6067956500,47750,47800,47850,47750,257
|
|
20240822,141800,6055671750,47800,47850,47900,47500,4338
|
|
20240822,141700,5848656450,47850,47850,47900,47850,311
|
|
20240822,141600,5833773950,47900,47950,48000,47850,653
|
|
20240822,141500,5802490350,48000,47950,48050,47950,779
|
|
20240822,141400,5765123600,48000,47950,48000,47950,40
|
|
20240822,141300,5763205000,48000,48000,48000,47950,522
|
|
20240822,141200,5738149450,48100,48050,48100,48000,177
|
|
20240822,141100,5729643500,48050,48100,48100,48050,47
|
|
20240822,141000,5727384050,48100,48150,48150,48050,228
|
|
20240822,140900,5716407550,48050,48100,48150,48050,63
|
|
20240822,140800,5713377250,48100,48100,48100,48050,48
|
|
20240822,140700,5711069650,48100,48050,48150,48050,244
|
|
20240822,140600,5699332600,48100,48050,48100,48050,128
|
|
20240822,140500,5693181450,48050,48050,48200,48050,181
|
|
20240822,140400,5684459500,48200,48050,48200,48050,151
|
|
20240822,140300,5677186150,48100,48050,48150,48050,72
|
|
20240822,140200,5673721250,48050,48100,48150,47950,154
|
|
20240822,140100,5666318800,48050,48050,48050,48050,41
|
|
20240822,140000,5664348750,48050,47950,48150,47950,124
|
|
20240822,135900,5658395350,47950,47950,47950,47950,70
|
|
20240822,135800,5655038850,47950,47950,48000,47950,68
|
|
20240822,135700,5651777750,47950,48050,48100,47950,53
|
|
20240822,135600,5649232550,48000,47950,48000,47950,85
|
|
20240822,135500,5645154800,47950,47950,48100,47950,260
|
|
20240822,135400,5632662600,47950,48050,48100,47950,245
|
|
20240822,135300,5620907850,48000,48050,48050,48000,28
|
|
20240822,135200,5619563700,48050,48050,48050,48000,72
|
|
20240822,135100,5616105350,48000,48050,48050,48000,131
|
|
20240822,135000,5609811800,48100,47900,48100,47900,204
|
|
20240822,134900,5600015500,47850,47850,47950,47850,354
|
|
20240822,134800,5583071350,47850,48050,48100,47850,3120
|
|
20240822,134700,5433297800,48150,48150,48150,48050,1230
|
|
20240822,134600,5374106750,48150,48150,48150,48150,51
|
|
20240822,134500,5371651100,48150,48200,48300,48150,544
|
|
20240822,134400,5345424550,48250,48250,48300,48200,251
|
|
20240822,134300,5333310350,48200,48250,48300,48200,90
|
|
20240822,134200,5328968300,48250,48250,48250,48250,42
|
|
20240822,134100,5326941800,48300,48300,48300,48250,64
|
|
20240822,134000,5323852500,48300,48150,48300,48150,100
|
|
20240822,133900,5319029600,48200,48150,48200,48150,33
|
|
20240822,133800,5317440150,48150,48150,48200,48150,47
|
|
20240822,133700,5315176100,48150,48200,48250,48150,574
|
|
20240822,133600,5287509150,48200,48150,48300,48150,230
|
|
20240822,133500,5276412750,48150,48150,48200,48150,142
|
|
20240822,133400,5269570000,48150,48150,48150,48100,144
|
|
20240822,133300,5262636600,48150,48150,48200,48100,156
|
|
20240822,133200,5255129600,48150,48200,48200,48150,167
|
|
20240822,133100,5247087850,48150,48150,48200,48150,192
|
|
20240822,133000,5237842800,48150,48150,48250,48150,606
|
|
20240822,132900,5208649950,48150,48250,48300,48100,348
|
|
20240822,132800,5191884150,48250,48250,48300,48150,25
|
|
20240822,132700,5190678900,48100,48250,48250,48100,208
|
|
20240822,132600,5180665100,48150,48150,48150,48150,2
|
|
20240822,132500,5180568800,48100,48400,48500,48100,622
|
|
20240822,132400,5150554150,48200,48450,48450,48200,157
|
|
20240822,132300,5142975200,48450,48250,48450,48250,188
|
|
20240822,132200,5133887850,48300,48250,48300,48250,17
|
|
20240822,132100,5133066950,48300,48300,48300,48300,68
|
|
20240822,132000,5129782550,48250,48350,48450,48100,884
|
|
20240822,131900,5087158900,48350,48250,48350,48100,207
|
|
20240822,131800,5077189850,48250,48200,48250,48150,17
|
|
20240822,131700,5076370600,48150,48400,48400,48150,1005
|
|
20240822,131600,5027894250,48450,48450,48450,48450,41
|
|
20240822,131500,5025907800,48450,48400,48600,48250,457
|
|
20240822,131400,5003786800,48350,48300,48350,48300,9
|
|
20240822,131300,5003351950,48350,48350,48400,48250,334
|
|
20240822,131200,4987216450,48400,48300,48400,48300,4
|
|
20240822,131100,4987023150,48250,48400,48600,48250,844
|
|
20240822,131000,4946227100,48500,48400,48650,48400,280
|
|
20240822,130900,4932631250,48350,48350,48400,48350,103
|
|
20240822,130800,4927651150,48400,48450,48450,48350,97
|
|
20240822,130700,4922959150,48450,48400,48450,48400,29
|
|
20240822,130600,4921554150,48500,48600,48600,48300,563
|
|
20240822,130500,4894327950,48600,48500,48600,48500,59
|
|
20240822,130400,4891463950,48500,48500,48500,48400,18
|
|
20240822,130300,4890591250,48500,48400,48500,48250,564
|
|
20240822,130200,4863327950,48350,48400,48400,48350,38
|
|
20240822,130100,4861488900,48400,48350,48400,48350,364
|
|
20240822,130000,4843875500,48350,48350,48400,48350,119
|
|
20240822,125900,4838116750,48350,48350,48350,48350,143
|
|
20240822,125800,4831202700,48350,48350,48350,48350,5
|
|
20240822,125700,4830960950,48350,48300,48400,48300,110
|
|
20240822,125600,4825647000,48300,48400,48450,48300,107
|
|
20240822,125500,4820470650,48400,48300,48500,48300,181
|
|
20240822,125400,4811716150,48300,48300,48350,48300,46
|
|
20240822,125300,4809493550,48350,48350,48350,48350,7
|
|
20240822,125200,4809155100,48300,48300,48300,48300,39
|
|
20240822,125100,4807271400,48250,48300,48300,48200,306
|
|
20240822,125000,4792506750,48300,48250,48300,48250,197
|
|
20240822,124900,4782991900,48200,48300,48300,48200,393
|
|
20240822,124800,4764034200,48300,48350,48350,48300,16
|
|
20240822,124700,4763260750,48300,48250,48300,48250,498
|
|
20240822,124600,4739230750,48200,48400,48400,48200,1760
|
|
20240822,124500,4654319400,48250,48350,48500,48250,4824
|
|
20240822,124400,4421456250,48300,48450,48500,48250,2233
|
|
20240822,124300,4313530750,48450,48500,48500,48450,91
|
|
20240822,124200,4309117900,48450,48500,48500,48450,84
|
|
20240822,124100,4305044650,48500,48550,48600,48500,24
|
|
20240822,124000,4303879600,48550,48550,48650,48500,272
|
|
20240822,123900,4290670100,48500,48700,48700,48500,339
|
|
20240822,123800,4274219150,48700,48500,48700,48500,13
|
|
20240822,123700,4273587450,48500,48700,48700,48500,52
|
|
20240822,123600,4271059250,48700,48750,48750,48600,18
|
|
20240822,123500,4270184150,48800,48600,48800,48600,185
|
|
20240822,123400,4261171750,48600,48600,48600,48600,6
|
|
20240822,123300,4260880150,48600,48600,48600,48550,51
|
|
20240822,123200,4258403150,48600,48650,48650,48600,105
|
|
20240822,123100,4253295150,48650,48650,48650,48600,19
|
|
20240822,123000,4252370950,48650,48550,48700,48550,161
|
|
20240822,122900,4244541600,48500,48600,48600,48500,70
|
|
20240822,122800,4241144850,48500,48600,48600,48450,1367
|
|
20240822,122700,4174834600,48600,48600,48650,48600,685
|
|
20240822,122600,4141542100,48600,48700,48700,48600,76
|
|
20240822,122500,4137844250,48700,48700,48750,48700,214
|
|
20240822,122400,4127418250,48650,48750,48750,48650,138
|
|
20240822,122300,4120697600,48800,48900,48900,48800,19
|
|
20240822,122200,4119770100,48900,48750,48900,48750,97
|
|
20240822,122100,4115039100,48700,48750,48750,48700,19
|
|
20240822,122000,4114113500,48700,48650,48700,48650,3
|
|
20240822,121900,4113967450,48750,48700,48750,48600,237
|
|
20240822,121800,4102441800,48700,48650,48700,48650,3
|
|
20240822,121700,4102295800,48800,48700,48800,48650,709
|
|
20240822,121600,4067802250,48700,48800,48850,48700,1937
|
|
20240822,121500,3973339250,48850,48850,48950,48850,135
|
|
20240822,121400,3966734600,48850,48950,48950,48850,377
|
|
20240822,121300,3948311350,49000,49050,49050,48900,27
|
|
20240822,121200,3946988450,49050,49050,49050,49050,1
|
|
20240822,121100,3946939400,48850,48950,48950,48850,126
|
|
20240822,121000,3940775100,49200,48850,49200,48850,187
|
|
20240822,120900,3931617100,48850,48850,48850,48850,71
|
|
20240822,120800,3928148750,48900,48950,49000,48900,8
|
|
20240822,120700,3927757050,49000,49000,49000,49000,15
|
|
20240822,120600,3927022050,48950,49000,49000,48950,128
|
|
20240822,120500,3920751100,49050,48950,49100,48950,143
|
|
20240822,120400,3913736050,49050,49100,49150,49050,16
|
|
20240822,120300,3912950200,49150,49150,49150,49100,10
|
|
20240822,120200,3912458850,49150,49000,49150,49000,59
|
|
20240822,120100,3909563900,48950,48950,48950,48950,4
|
|
20240822,120000,3909368100,48950,48900,49000,48850,113
|
|
20240822,115900,3903839600,48900,48850,48900,48850,64
|
|
20240822,115800,3900713150,48850,48850,48850,48800,26
|
|
20240822,115700,3899443550,48800,48800,48850,48800,59
|
|
20240822,115600,3896563550,48850,48850,48850,48850,9
|
|
20240822,115500,3896123900,48850,48850,48900,48800,163
|
|
20240822,115400,3888153800,48900,48850,48900,48850,204
|
|
20240822,115300,3878187700,48850,48900,48900,48850,39
|
|
20240822,115200,3876282250,48900,48950,48950,48900,54
|
|
20240822,115100,3873641100,49000,48950,49000,48950,18
|
|
20240822,115000,3872759200,48950,48950,49000,48900,220
|
|
20240822,114900,3861984950,48900,48900,48950,48900,40
|
|
20240822,114800,3860028850,48900,48950,48950,48900,24
|
|
20240822,114700,3858854450,48900,48900,48900,48900,10
|
|
20240822,114600,3858365450,48900,48900,48900,48900,4
|
|
20240822,114500,3858169850,48900,48950,48950,48900,154
|
|
20240822,114400,3850632200,48950,48900,48950,48900,4
|
|
20240822,114300,3850436500,48900,48900,48950,48900,15
|
|
20240822,114200,3849702700,48950,48900,48950,48850,186
|
|
20240822,114100,3840605300,48900,48900,48900,48900,1
|
|
20240822,114000,3840556400,48850,48800,48900,48800,91
|
|
20240822,113900,3836110050,48800,48850,48850,48800,13
|
|
20240822,113800,3835475600,48800,48800,48850,48800,382
|
|
20240822,113700,3816833300,48850,48850,48850,48800,17
|
|
20240822,113600,3816003100,48850,48800,48850,48800,103
|
|
20240822,113500,3810976200,48800,48850,48850,48800,216
|
|
20240822,113400,3800425500,48850,48850,48900,48850,62
|
|
20240822,113300,3797396200,48850,48850,48850,48850,0
|
|
20240822,113200,3797396200,48850,49000,49000,48850,482
|
|
20240822,113100,3773817250,48950,49050,49050,48950,7
|
|
20240822,113000,3773474500,49050,49050,49100,48950,163
|
|
20240822,112900,3765474500,49100,48950,49100,48950,31
|
|
20240822,112800,3763953750,49000,49200,49200,49000,338
|
|
20240822,112700,3747385450,49250,49400,49400,49250,22
|
|
20240822,112600,3746300600,49350,49250,49350,49250,7
|
|
20240822,112500,3745955350,49250,49200,49400,49200,152
|
|
20240822,112400,3738459500,49200,48950,49200,48900,513
|
|
20240822,112300,3713247800,49000,48900,49000,48900,44
|
|
20240822,112200,3711095250,48950,48950,49000,48950,129
|
|
20240822,112100,3704780650,49000,49000,49000,49000,103
|
|
20240822,112000,3699733650,49000,49050,49150,49000,1139
|
|
20240822,111900,3643904300,49000,49150,49150,49000,965
|
|
20240822,111800,3596555150,49200,49150,49200,49100,518
|
|
20240822,111700,3571108950,49150,49200,49300,49150,674
|
|
20240822,111600,3537965250,49250,49300,49300,49250,134
|
|
20240822,111500,3531365000,49250,49400,49500,49200,284
|
|
20240822,111400,3517356350,49200,49300,49300,49200,242
|
|
20240822,111300,3505444500,49550,49250,49550,49250,45
|
|
20240822,111200,3503224050,49250,49350,49350,49250,90
|
|
20240822,111100,3498784200,49550,49550,49550,49550,4
|
|
20240822,111000,3498586000,49600,49250,49600,49200,919
|
|
20240822,110900,3453274900,49300,49300,49300,49300,44
|
|
20240822,110800,3451105700,49300,49400,49400,49300,323
|
|
20240822,110700,3435175150,49350,49500,49500,49350,84
|
|
20240822,110600,3431027650,49300,49600,49600,49300,311
|
|
20240822,110500,3415669200,49600,49550,49600,49550,83
|
|
20240822,110400,3411552800,49400,49450,49600,49400,90
|
|
20240822,110300,3407102200,49450,49450,49450,49450,0
|
|
20240822,110200,3407102200,49450,49450,49450,49450,3
|
|
20240822,110100,3406953850,49450,49600,49600,49450,27
|
|
20240822,110000,3405614800,49600,49600,49600,49400,80
|
|
20240822,105900,3401647400,49400,49600,49600,49400,70
|
|
20240822,105800,3398183800,49500,49600,49600,49500,45
|
|
20240822,105700,3395954800,49500,49600,49600,49500,6
|
|
20240822,105600,3395657650,49400,49600,49600,49400,345
|
|
20240822,105500,3378609050,49600,49450,49600,49450,217
|
|
20240822,105400,3367878250,49450,49600,49600,49450,389
|
|
20240822,105300,3348626000,49550,49600,49600,49550,129
|
|
20240822,105200,3342232050,49700,49700,49700,49700,7
|
|
20240822,105100,3341884150,49600,49650,49700,49600,25
|
|
20240822,105000,3340642400,49700,49650,49750,49600,231
|
|
20240822,104900,3329168600,49650,49600,49650,49600,294
|
|
20240822,104800,3314586100,49600,49600,49600,49600,51
|
|
20240822,104700,3312056500,49600,49450,49600,49450,282
|
|
20240822,104600,3298084550,49450,49450,49450,49450,3
|
|
20240822,104500,3297936200,49500,49250,49500,49250,611
|
|
20240822,104400,3267776000,49200,49200,49250,49150,653
|
|
20240822,104300,3235649400,49200,49200,49300,49200,299
|
|
20240822,104200,3220935050,49250,49250,49300,49200,175
|
|
20240822,104100,3212316750,49200,49300,49300,49200,4
|
|
20240822,104000,3212119850,49300,49200,49300,49200,128
|
|
20240822,103900,3205809550,49200,49250,49300,49200,563
|
|
20240822,103800,3178103150,49250,49300,49300,49250,78
|
|
20240822,103700,3174260600,49250,49300,49300,49250,58
|
|
20240822,103600,3171401250,49300,49350,49400,49300,68
|
|
20240822,103500,3168047700,49400,49400,49400,49200,205
|
|
20240822,103400,3157932700,49200,49250,49300,49200,417
|
|
20240822,103300,3137389850,49300,49350,49350,49300,334
|
|
20240822,103200,3120914850,49350,49300,49350,49300,68
|
|
20240822,103100,3117561800,49350,49250,49350,49250,156
|
|
20240822,103000,3109871950,49250,49300,49300,49250,447
|
|
20240822,102900,3087847850,49300,49300,49300,49300,19
|
|
20240822,102800,3086911150,49300,49300,49300,49300,20
|
|
20240822,102700,3085925150,49200,49350,49350,49200,216
|
|
20240822,102600,3075287150,49350,49300,49350,49300,12
|
|
20240822,102500,3074695500,49350,49050,49350,49000,171
|
|
20240822,102400,3066289500,49000,49200,49300,49000,1012
|
|
20240822,102300,3016692100,49300,49300,49300,49300,25
|
|
20240822,102200,3015459600,49300,49100,49300,49100,15
|
|
20240822,102100,3014722700,49000,49100,49100,49000,253
|
|
20240822,102000,3002307500,49100,49300,49350,49100,412
|
|
20240822,101900,2982038050,49350,49400,49400,49300,94
|
|
20240822,101800,2977403150,49400,49450,49450,49400,83
|
|
20240822,101700,2973302450,49550,49450,49600,49450,26
|
|
20240822,101600,2972015700,49450,49500,49550,49450,711
|
|
20240822,101500,2936852750,49500,49450,49500,49450,115
|
|
20240822,101400,2931164350,49500,49500,49500,49500,29
|
|
20240822,101300,2929728850,49500,49500,49500,49450,17
|
|
20240822,101200,2928887650,49500,49550,49550,49350,97
|
|
20240822,101100,2924086150,49550,49550,49550,49550,5
|
|
20240822,101000,2923838400,49550,49500,49550,49250,559
|
|
20240822,100900,2896146700,49350,49450,49450,49350,2497
|
|
20240822,100800,2772910500,49500,49600,49600,49500,32
|
|
20240822,100700,2771325850,49600,49500,49600,49500,117
|
|
20240822,100600,2765533950,49500,49400,49500,49400,106
|
|
20240822,100500,2760297050,49400,49500,49600,49350,575
|
|
20240822,100400,2731846400,49550,49300,49550,49300,601
|
|
20240822,100300,2702142000,49250,49350,49350,49250,129
|
|
20240822,100200,2695787050,49250,49200,49300,49200,13
|
|
20240822,100100,2695146300,49250,49250,49250,49250,21
|
|
20240822,100000,2694112050,49250,49200,49300,49200,106
|
|
20240822,095900,2688890750,49100,49200,49200,49100,261
|
|
20240822,095800,2676057700,49200,49200,49250,49200,50
|
|
20240822,095700,2673597650,49200,49250,49250,49200,46
|
|
20240822,095600,2671334050,49250,48900,49350,48900,994
|
|
20240822,095500,2622331700,48850,49300,49300,48850,1308
|
|
20240822,095400,2558250900,49200,49300,49300,49200,13
|
|
20240822,095300,2557610200,49300,49200,49300,49050,88
|
|
20240822,095200,2553278650,49200,48950,49250,48950,272
|
|
20240822,095100,2539924650,48950,49050,49100,48950,407
|
|
20240822,095000,2519982950,49100,48900,49100,48900,550
|
|
20240822,094900,2493037050,48900,49000,49000,48850,169
|
|
20240822,094800,2484775000,49000,49000,49000,48950,27
|
|
20240822,094700,2483452100,49000,49050,49250,49000,278
|
|
20240822,094600,2469803700,49050,48900,49050,48850,1023
|
|
20240822,094500,2419719750,48800,48750,48900,48750,555
|
|
20240822,094400,2392644600,48650,48500,48650,48500,421
|
|
20240822,094300,2372203500,48500,48500,48550,48500,172
|
|
20240822,094200,2363861450,48550,48550,48600,48500,709
|
|
20240822,094100,2329453000,48550,48950,48950,48550,1455
|
|
20240822,094000,2258597400,48850,48850,49000,48850,356
|
|
20240822,093900,2241182850,48850,48850,49000,48850,224
|
|
20240822,093800,2230223650,48900,49000,49050,48900,491
|
|
20240822,093700,2206184300,49000,48900,49000,48850,434
|
|
20240822,093600,2184954900,49050,48950,49050,48800,1589
|
|
20240822,093500,2107186250,48950,49100,49100,48950,713
|
|
20240822,093400,2072259100,49050,49000,49100,49000,531
|
|
20240822,093300,2046230550,49000,49400,49400,48750,4515
|
|
20240822,093200,1824407950,49400,49450,49450,49350,862
|
|
20240822,093100,1781819200,49500,49550,49550,49500,300
|
|
20240822,093000,1766962000,49600,49550,49600,49550,165
|
|
20240822,092900,1758779250,49500,49600,49600,49500,249
|
|
20240822,092800,1746436900,49600,49600,49600,49550,216
|
|
20240822,092700,1735728350,49600,49500,49600,49500,397
|
|
20240822,092600,1716057550,49500,49600,49600,49500,213
|
|
20240822,092500,1705507950,49600,49500,49600,49500,197
|
|
20240822,092400,1695745700,49500,49550,49550,49500,304
|
|
20240822,092300,1680690950,49550,49600,49600,49550,1182
|
|
20240822,092200,1622093750,49600,49650,49650,49600,685
|
|
20240822,092100,1588104350,49650,49800,49800,49650,1053
|
|
20240822,092000,1535775750,49750,49800,49850,49750,291
|
|
20240822,091900,1521278800,49800,49800,49850,49750,72
|
|
20240822,091800,1517695050,49750,49850,49850,49750,715
|
|
20240822,091700,1482082750,49850,49900,49900,49850,624
|
|
20240822,091600,1450963200,49900,49900,49900,49900,117
|
|
20240822,091500,1445124900,49850,49650,49900,49650,188
|
|
20240822,091400,1435752200,49650,49700,49850,49600,631
|
|
20240822,091300,1404398950,49650,49850,49850,49550,1002
|
|
20240822,091200,1354648000,49700,49900,49950,49700,1127
|
|
20240822,091100,1298513650,49900,49900,49900,49800,745
|
|
20240822,091000,1261358450,49900,49900,49950,49800,1981
|
|
20240822,090900,1162573950,49950,50000,50100,49850,2262
|
|
20240822,090800,1049553250,50100,50200,50200,50000,1054
|
|
20240822,090700,996755850,50200,50400,50400,50200,491
|
|
20240822,090600,972098750,50400,50700,50900,50200,1522
|
|
20240822,090500,895311250,51000,51300,51300,50600,1623
|
|
20240822,090400,812532250,51300,51100,51300,51000,2464
|
|
20240822,090300,686611150,51200,50700,51200,50700,2097
|
|
20240822,090200,579597250,50700,50900,51000,50700,2908
|
|
20240822,090100,431773950,50900,51000,51200,50800,2803
|
|
20240822,090000,288904650,51000,51000,51200,50800,5657
|