595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185200,4691167100,47500,47500,47500,47500,2694
|
|
20240823,185100,4691167100,47500,47500,47500,47500,0
|
|
20240823,185000,4691167100,47500,47500,47500,47500,0
|
|
20240823,184900,4691167100,47500,47500,47500,47500,0
|
|
20240823,184800,4691167100,47500,47500,47500,47500,0
|
|
20240823,184700,4691167100,47500,47500,47500,47500,0
|
|
20240823,184600,4691167100,47500,47500,47500,47500,0
|
|
20240823,184500,4691167100,47500,47500,47500,47500,0
|
|
20240823,184400,4691167100,47500,47500,47500,47500,0
|
|
20240823,184300,4691167100,47500,47500,47500,47500,0
|
|
20240823,184200,4691167100,47500,47500,47500,47500,0
|
|
20240823,184100,4691167100,47500,47500,47500,47500,0
|
|
20240823,184000,4691167100,47500,47500,47500,47500,0
|
|
20240823,183900,4691167100,47500,47500,47500,47500,0
|
|
20240823,183800,4691167100,47500,47500,47500,47500,0
|
|
20240823,183700,4691167100,47500,47500,47500,47500,0
|
|
20240823,183600,4691167100,47500,47500,47500,47500,0
|
|
20240823,183500,4691167100,47500,47500,47500,47500,0
|
|
20240823,183400,4691167100,47500,47500,47500,47500,0
|
|
20240823,183300,4691167100,47500,47500,47500,47500,0
|
|
20240823,183200,4691167100,47500,47500,47500,47500,0
|
|
20240823,183100,4691167100,47500,47500,47500,47500,0
|
|
20240823,183000,4691167100,47500,47500,47500,47500,0
|
|
20240823,182900,4691167100,47500,47500,47500,47500,0
|
|
20240823,182800,4691167100,47500,47500,47500,47500,0
|
|
20240823,182700,4691167100,47500,47500,47500,47500,0
|
|
20240823,182600,4691167100,47500,47500,47500,47500,0
|
|
20240823,182500,4691167100,47500,47500,47500,47500,0
|
|
20240823,182400,4691167100,47500,47500,47500,47500,0
|
|
20240823,182300,4691167100,47500,47500,47500,47500,0
|
|
20240823,182200,4691167100,47500,47500,47500,47500,2694
|
|
20240823,182100,4691167100,47500,47500,47500,47500,0
|
|
20240823,182000,4691167100,47500,47500,47500,47500,0
|
|
20240823,181900,4691167100,47500,47500,47500,47500,0
|
|
20240823,181800,4691167100,47500,47500,47500,47500,0
|
|
20240823,181700,4691167100,47500,47500,47500,47500,0
|
|
20240823,181600,4691167100,47500,47500,47500,47500,0
|
|
20240823,181500,4691167100,47500,47500,47500,47500,0
|
|
20240823,181400,4691167100,47500,47500,47500,47500,0
|
|
20240823,181300,4691167100,47500,47500,47500,47500,0
|
|
20240823,181200,4691167100,47500,47500,47500,47500,0
|
|
20240823,181100,4691167100,47500,47500,47500,47500,0
|
|
20240823,181000,4691167100,47500,47500,47500,47500,0
|
|
20240823,180900,4691167100,47500,47500,47500,47500,0
|
|
20240823,180800,4691167100,47500,47500,47500,47500,0
|
|
20240823,180700,4691167100,47500,47500,47500,47500,0
|
|
20240823,180600,4691167100,47500,47500,47500,47500,0
|
|
20240823,180500,4691167100,47500,47500,47500,47500,0
|
|
20240823,180400,4691167100,47500,47500,47500,47500,0
|
|
20240823,180300,4691167100,47500,47500,47500,47500,0
|
|
20240823,180200,4691167100,47500,47500,47500,47500,0
|
|
20240823,180100,4691167100,47500,47500,47500,47500,0
|
|
20240823,180000,4691167100,47500,47500,47500,47500,0
|
|
20240823,175900,4691167100,47500,47500,47500,47500,0
|
|
20240823,175800,4691167100,47500,47500,47500,47500,0
|
|
20240823,175700,4691167100,47500,47500,47500,47500,0
|
|
20240823,175600,4691167100,47500,47500,47500,47500,0
|
|
20240823,175500,4691167100,47500,47500,47500,47500,0
|
|
20240823,175400,4691167100,47500,47500,47500,47500,0
|
|
20240823,175300,4691167100,47500,47500,47500,47500,0
|
|
20240823,175200,4691167100,47500,47500,47500,47500,2694
|
|
20240823,175100,4691167100,47500,47500,47500,47500,0
|
|
20240823,175000,4691167100,47500,47500,47500,47500,0
|
|
20240823,174900,4691167100,47500,47500,47500,47500,0
|
|
20240823,174800,4691167100,47500,47500,47500,47500,0
|
|
20240823,174700,4691167100,47500,47500,47500,47500,0
|
|
20240823,174600,4691167100,47500,47500,47500,47500,0
|
|
20240823,174500,4691167100,47500,47500,47500,47500,0
|
|
20240823,174400,4691167100,47500,47500,47500,47500,0
|
|
20240823,174300,4691167100,47500,47500,47500,47500,0
|
|
20240823,174200,4691167100,47500,47500,47500,47500,0
|
|
20240823,174100,4691167100,47500,47500,47500,47500,0
|
|
20240823,174000,4691167100,47500,47500,47500,47500,0
|
|
20240823,173900,4691167100,47500,47500,47500,47500,0
|
|
20240823,173800,4691167100,47500,47500,47500,47500,0
|
|
20240823,173700,4691167100,47500,47500,47500,47500,0
|
|
20240823,173600,4691167100,47500,47500,47500,47500,0
|
|
20240823,173500,4691167100,47500,47500,47500,47500,0
|
|
20240823,173400,4691167100,47500,47500,47500,47500,0
|
|
20240823,173300,4691167100,47500,47500,47500,47500,0
|
|
20240823,173200,4691167100,47500,47500,47500,47500,0
|
|
20240823,173100,4691167100,47500,47500,47500,47500,0
|
|
20240823,173000,4691167100,47500,47500,47500,47500,0
|
|
20240823,172900,4691167100,47500,47500,47500,47500,0
|
|
20240823,172800,4691167100,47500,47500,47500,47500,0
|
|
20240823,172700,4691167100,47500,47500,47500,47500,0
|
|
20240823,172600,4691167100,47500,47500,47500,47500,0
|
|
20240823,172500,4691167100,47500,47500,47500,47500,0
|
|
20240823,172400,4691167100,47500,47500,47500,47500,0
|
|
20240823,172300,4691167100,47500,47500,47500,47500,0
|
|
20240823,172200,4691167100,47500,47500,47500,47500,2694
|
|
20240823,172100,4691167100,47500,47500,47500,47500,0
|
|
20240823,172000,4691167100,47500,47500,47500,47500,0
|
|
20240823,171900,4691167100,47500,47500,47500,47500,0
|
|
20240823,171800,4691167100,47500,47500,47500,47500,0
|
|
20240823,171700,4691167100,47500,47500,47500,47500,0
|
|
20240823,171600,4691167100,47500,47500,47500,47500,0
|
|
20240823,171500,4691167100,47500,47500,47500,47500,0
|
|
20240823,171400,4691167100,47500,47500,47500,47500,0
|
|
20240823,171300,4691167100,47500,47500,47500,47500,0
|
|
20240823,171200,4691167100,47500,47500,47500,47500,0
|
|
20240823,171100,4691167100,47500,47500,47500,47500,0
|
|
20240823,171000,4691167100,47500,47500,47500,47500,0
|
|
20240823,170900,4691167100,47500,47500,47500,47500,0
|
|
20240823,170800,4691167100,47500,47500,47500,47500,0
|
|
20240823,170700,4691167100,47500,47500,47500,47500,0
|
|
20240823,170600,4691167100,47500,47500,47500,47500,0
|
|
20240823,170500,4691167100,47500,47500,47500,47500,0
|
|
20240823,170400,4691167100,47500,47500,47500,47500,0
|
|
20240823,170300,4691167100,47500,47500,47500,47500,0
|
|
20240823,170200,4691167100,47500,47500,47500,47500,0
|
|
20240823,170100,4691167100,47500,47500,47500,47500,0
|
|
20240823,170000,4691167100,47500,47500,47500,47500,0
|
|
20240823,165900,4691167100,47500,47500,47500,47500,0
|
|
20240823,165800,4691167100,47500,47500,47500,47500,0
|
|
20240823,165700,4691167100,47500,47500,47500,47500,0
|
|
20240823,165600,4691167100,47500,47500,47500,47500,0
|
|
20240823,165500,4691167100,47500,47500,47500,47500,0
|
|
20240823,165400,4691167100,47500,47500,47500,47500,0
|
|
20240823,165300,4691167100,47500,47500,47500,47500,0
|
|
20240823,165200,4691167100,47500,47500,47500,47500,2694
|
|
20240823,165100,4691167100,47500,47500,47500,47500,0
|
|
20240823,165000,4691167100,47500,47500,47500,47500,0
|
|
20240823,164900,4691167100,47500,47500,47500,47500,0
|
|
20240823,164800,4691167100,47500,47500,47500,47500,0
|
|
20240823,164700,4691167100,47500,47500,47500,47500,0
|
|
20240823,164600,4691167100,47500,47500,47500,47500,0
|
|
20240823,164500,4691167100,47500,47500,47500,47500,0
|
|
20240823,164400,4691167100,47500,47500,47500,47500,0
|
|
20240823,164300,4691167100,47500,47500,47500,47500,0
|
|
20240823,164200,4691167100,47500,47500,47500,47500,0
|
|
20240823,164100,4691167100,47500,47500,47500,47500,0
|
|
20240823,164000,4691167100,47500,47500,47500,47500,0
|
|
20240823,163900,4691167100,47500,47500,47500,47500,0
|
|
20240823,163800,4691167100,47500,47500,47500,47500,0
|
|
20240823,163700,4691167100,47500,47500,47500,47500,0
|
|
20240823,163600,4691167100,47500,47500,47500,47500,0
|
|
20240823,163500,4691167100,47500,47500,47500,47500,0
|
|
20240823,163400,4691167100,47500,47500,47500,47500,0
|
|
20240823,163300,4691167100,47500,47500,47500,47500,0
|
|
20240823,163200,4691167100,47500,47500,47500,47500,0
|
|
20240823,163100,4691167100,47500,47500,47500,47500,0
|
|
20240823,163000,4691167100,47500,47500,47500,47500,0
|
|
20240823,162900,4691167100,47500,47500,47500,47500,0
|
|
20240823,162800,4691167100,47500,47500,47500,47500,0
|
|
20240823,162700,4691167100,47500,47500,47500,47500,0
|
|
20240823,162600,4691167100,47500,47500,47500,47500,0
|
|
20240823,162500,4691167100,47500,47500,47500,47500,0
|
|
20240823,162400,4691167100,47500,47500,47500,47500,0
|
|
20240823,162300,4691167100,47500,47500,47500,47500,0
|
|
20240823,162200,4691167100,47500,47500,47500,47500,2694
|
|
20240823,162100,4691167100,47500,47500,47500,47500,0
|
|
20240823,162000,4691167100,47500,47500,47500,47500,0
|
|
20240823,161900,4691167100,47500,47500,47500,47500,0
|
|
20240823,161800,4691167100,47500,47500,47500,47500,0
|
|
20240823,161700,4691167100,47500,47500,47500,47500,0
|
|
20240823,161600,4691167100,47500,47500,47500,47500,0
|
|
20240823,161500,4691167100,47500,47500,47500,47500,0
|
|
20240823,161400,4691167100,47500,47500,47500,47500,0
|
|
20240823,161300,4691167100,47500,47500,47500,47500,0
|
|
20240823,161200,4691167100,47500,47500,47500,47500,0
|
|
20240823,161100,4691167100,47500,47500,47500,47500,0
|
|
20240823,161000,4691167100,47500,47500,47500,47500,0
|
|
20240823,160900,4691167100,47500,47500,47500,47500,0
|
|
20240823,160800,4691167100,47500,47500,47500,47500,0
|
|
20240823,160700,4691167100,47500,47500,47500,47500,0
|
|
20240823,160600,4691167100,47500,47500,47500,47500,0
|
|
20240823,160500,4691167100,47500,47500,47500,47500,0
|
|
20240823,160400,4691167100,47500,47500,47500,47500,0
|
|
20240823,160300,4691167100,47500,47500,47500,47500,0
|
|
20240823,160200,4691167100,47500,47500,47500,47500,0
|
|
20240823,160100,4691167100,47500,47500,47500,47500,0
|
|
20240823,160000,4691167100,47500,47500,47500,47500,0
|
|
20240823,155900,4691167100,47500,47500,47500,47500,0
|
|
20240823,155800,4691167100,47500,47500,47500,47500,0
|
|
20240823,155700,4691167100,47500,47500,47500,47500,0
|
|
20240823,155600,4691167100,47500,47500,47500,47500,0
|
|
20240823,155500,4691167100,47500,47500,47500,47500,0
|
|
20240823,155400,4691167100,47500,47500,47500,47500,0
|
|
20240823,155300,4691167100,47500,47500,47500,47500,0
|
|
20240823,155200,4691167100,47500,47500,47500,47500,2694
|
|
20240823,155100,4691167100,47500,47500,47500,47500,0
|
|
20240823,155000,4691167100,47500,47500,47500,47500,0
|
|
20240823,154900,4691167100,47500,47500,47500,47500,0
|
|
20240823,154800,4691167100,47500,47500,47500,47500,0
|
|
20240823,154700,4691167100,47500,47500,47500,47500,0
|
|
20240823,154600,4691167100,47500,47500,47500,47500,0
|
|
20240823,154500,4691167100,47500,47500,47500,47500,0
|
|
20240823,154400,4691167100,47500,47500,47500,47500,0
|
|
20240823,154300,4691167100,47500,47500,47500,47500,0
|
|
20240823,154200,4691167100,47500,47500,47500,47500,0
|
|
20240823,154100,4691167100,47500,47500,47500,47500,0
|
|
20240823,154000,4691167100,47500,47500,47500,47500,0
|
|
20240823,153900,4691167100,47500,47500,47500,47500,0
|
|
20240823,153800,4691167100,47500,47500,47500,47500,0
|
|
20240823,153700,4691167100,47500,47500,47500,47500,0
|
|
20240823,153600,4691167100,47500,47500,47500,47500,0
|
|
20240823,153500,4691167100,47500,47500,47500,47500,0
|
|
20240823,153400,4691167100,47500,47500,47500,47500,0
|
|
20240823,153300,4691167100,47500,47500,47500,47500,0
|
|
20240823,153200,4691167100,47500,47500,47500,47500,0
|
|
20240823,153100,4691167100,47500,47500,47500,47500,0
|
|
20240823,153000,4691167100,47500,47500,47500,47500,2694
|
|
20240823,152900,4563202100,47750,47750,47750,47750,0
|
|
20240823,152800,4563202100,47750,47750,47750,47750,0
|
|
20240823,152700,4563202100,47750,47750,47750,47750,0
|
|
20240823,152600,4563202100,47750,47750,47750,47750,0
|
|
20240823,152500,4563202100,47750,47750,47750,47750,0
|
|
20240823,152400,4563202100,47750,47750,47750,47750,0
|
|
20240823,152300,4563202100,47750,47750,47750,47750,0
|
|
20240823,152200,4563202100,47750,47750,47750,47750,0
|
|
20240823,152100,4563202100,47750,47750,47750,47750,0
|
|
20240823,152000,4563202100,47750,47750,47750,47750,0
|
|
20240823,151900,4563202100,47750,47700,47750,47700,354
|
|
20240823,151800,4546300800,47650,47600,47700,47600,107
|
|
20240823,151700,4541205500,47600,47600,47700,47550,766
|
|
20240823,151600,4504726550,47550,47600,47650,47550,320
|
|
20240823,151500,4489502600,47650,47500,47650,47500,391
|
|
20240823,151400,4470907500,47550,47550,47550,47550,330
|
|
20240823,151300,4455216000,47650,47650,47650,47550,494
|
|
20240823,151200,4431705800,47600,47550,47650,47550,359
|
|
20240823,151100,4414624000,47550,47600,47650,47550,283
|
|
20240823,151000,4401150650,47700,47600,47700,47600,539
|
|
20240823,150900,4375480000,47600,47600,47700,47550,508
|
|
20240823,150800,4351294700,47700,47600,47700,47600,271
|
|
20240823,150700,4338390000,47650,47700,47750,47650,616
|
|
20240823,150600,4309011150,47700,47750,47750,47700,177
|
|
20240823,150500,4300560950,47850,47850,47850,47750,79
|
|
20240823,150400,4296784000,47900,47850,47950,47850,480
|
|
20240823,150300,4273795950,47900,47750,47900,47750,338
|
|
20240823,150200,4257647300,47850,47800,47950,47700,453
|
|
20240823,150100,4235981300,47650,47600,47800,47600,279
|
|
20240823,150000,4222675550,47600,47800,47800,47600,236
|
|
20240823,145900,4211422700,47550,47600,47750,47550,437
|
|
20240823,145800,4190621200,47600,47700,47800,47550,317
|
|
20240823,145700,4175518200,47500,47550,47700,47450,1013
|
|
20240823,145600,4127362550,47550,47550,47550,47550,299
|
|
20240823,145500,4113145100,47650,47500,47700,47450,594
|
|
20240823,145400,4084891050,47500,47750,47750,47500,1230
|
|
20240823,145300,4026295900,47750,47800,47800,47750,216
|
|
20240823,145200,4015978100,47800,48100,48100,47800,286
|
|
20240823,145100,4002265950,48200,47850,48200,47750,464
|
|
20240823,145000,3980028850,47750,47850,47850,47750,296
|
|
20240823,144900,3965888150,47700,47750,47800,47650,901
|
|
20240823,144800,3922903200,47800,47850,47850,47750,306
|
|
20240823,144700,3908270800,47900,48000,48000,47900,323
|
|
20240823,144600,3892781100,48000,48000,48000,48000,312
|
|
20240823,144500,3877805100,48050,48100,48100,48050,291
|
|
20240823,144400,3863815350,48200,48200,48200,48100,569
|
|
20240823,144300,3836421500,48200,48200,48250,48200,359
|
|
20240823,144200,3819117650,48250,48400,48400,48250,275
|
|
20240823,144100,3805837800,48300,48350,48350,48300,516
|
|
20240823,144000,3780912200,48350,48400,48450,48350,492
|
|
20240823,143900,3757102600,48400,48450,48450,48350,410
|
|
20240823,143800,3737248850,48350,48350,48450,48350,318
|
|
20240823,143700,3721870600,48350,48400,48400,48300,403
|
|
20240823,143600,3702378050,48450,48400,48450,48300,537
|
|
20240823,143500,3676416600,48400,48400,48400,48300,501
|
|
20240823,143400,3652207500,48400,48450,48450,48300,393
|
|
20240823,143300,3633191500,48450,48650,48650,48450,135
|
|
20240823,143200,3626634100,48700,48700,48700,48700,1
|
|
20240823,143100,3626585400,48650,48650,48650,48650,21
|
|
20240823,143000,3625563750,48650,48650,48650,48600,18
|
|
20240823,142900,3624688350,48650,48700,48750,48650,441
|
|
20240823,142800,3603217050,48700,48600,48700,48600,306
|
|
20240823,142700,3588326050,48600,48450,48700,48450,585
|
|
20240823,142600,3559922500,48450,48400,48450,48400,285
|
|
20240823,142500,3546118600,48350,48400,48400,48350,97
|
|
20240823,142400,3541427800,48350,48350,48350,48350,57
|
|
20240823,142300,3538671850,48400,48400,48400,48400,105
|
|
20240823,142200,3533589850,48450,48450,48450,48350,137
|
|
20240823,142100,3526959550,48400,48450,48450,48400,140
|
|
20240823,142000,3520182750,48400,48400,48400,48400,44
|
|
20240823,141900,3518053150,48400,48400,48400,48400,20
|
|
20240823,141800,3517085150,48400,48350,48400,48350,128
|
|
20240823,141700,3510890750,48350,48350,48350,48350,206
|
|
20240823,141600,3500930650,48400,48400,48400,48400,73
|
|
20240823,141500,3497397450,48400,48450,48450,48400,346
|
|
20240823,141400,3480646200,48500,48500,48500,48500,110
|
|
20240823,141300,3475311200,48500,48500,48500,48500,40
|
|
20240823,141200,3473371200,48500,48500,48500,48500,68
|
|
20240823,141100,3470073200,48500,48500,48500,48400,87
|
|
20240823,141000,3465853900,48500,48500,48500,48500,2
|
|
20240823,140900,3465756900,48400,48400,48400,48400,12
|
|
20240823,140800,3465176100,48400,48400,48400,48400,0
|
|
20240823,140700,3465176100,48400,48500,48550,48400,229
|
|
20240823,140600,3454079400,48450,48500,48500,48450,219
|
|
20240823,140500,3443459950,48400,48400,48500,48400,291
|
|
20240823,140400,3429371600,48400,48400,48400,48400,30
|
|
20240823,140300,3427919600,48400,48400,48400,48400,8
|
|
20240823,140200,3427532400,48400,48400,48400,48400,42
|
|
20240823,140100,3425499600,48450,48450,48450,48450,138
|
|
20240823,140000,3418813500,48450,48350,48450,48350,152
|
|
20240823,135900,3411461000,48350,48450,48450,48350,24
|
|
20240823,135800,3410299800,48400,48350,48400,48350,590
|
|
20240823,135700,3381744650,48350,48250,48350,48250,157
|
|
20240823,135600,3374156950,48350,48200,48350,48200,126
|
|
20240823,135500,3368066350,48250,48150,48300,48150,589
|
|
20240823,135400,3339641050,48100,48100,48150,48100,29
|
|
20240823,135300,3338246100,48100,48150,48150,48100,14
|
|
20240823,135200,3337572500,48100,48100,48100,48100,11
|
|
20240823,135100,3337043400,48150,48100,48150,48050,109
|
|
20240823,135000,3331799900,48100,48100,48100,48100,13
|
|
20240823,134900,3331174600,48200,48200,48200,48200,1
|
|
20240823,134800,3331126400,48100,48100,48100,48100,16
|
|
20240823,134700,3330356800,48100,48100,48100,48050,27
|
|
20240823,134600,3329058650,48100,48100,48150,48100,115
|
|
20240823,134500,3323522000,48100,48100,48100,48100,13
|
|
20240823,134400,3322896700,48150,48200,48200,48150,2
|
|
20240823,134300,3322800350,48200,48100,48200,48050,152
|
|
20240823,134200,3315487750,48100,48100,48100,48100,63
|
|
20240823,134100,3312457450,48100,48250,48250,48100,86
|
|
20240823,134000,3308310050,48100,48150,48150,48100,121
|
|
20240823,133900,3302486400,48200,48200,48200,48200,61
|
|
20240823,133800,3299546200,48200,48300,48300,48200,11
|
|
20240823,133700,3299015900,48200,48300,48350,48150,185
|
|
20240823,133600,3290080350,48300,48200,48300,48150,406
|
|
20240823,133500,3270503350,48200,48050,48200,48050,163
|
|
20240823,133400,3262653550,48050,48050,48050,48000,48
|
|
20240823,133300,3260347900,48050,48000,48100,48000,19
|
|
20240823,133200,3259435650,48000,48050,48050,48000,11
|
|
20240823,133100,3258907600,47950,48150,48150,47950,536
|
|
20240823,133000,3233162400,48050,48050,48050,48050,14
|
|
20240823,132900,3232489700,48050,48100,48100,48050,69
|
|
20240823,132800,3229171600,48050,48100,48100,48050,11
|
|
20240823,132700,3228643000,48100,48050,48100,48050,11
|
|
20240823,132600,3228114400,48100,48100,48150,48050,90
|
|
20240823,132500,3223785800,48100,48100,48100,48050,12
|
|
20240823,132400,3223209100,48050,48150,48150,48050,8
|
|
20240823,132300,3222824250,48150,48100,48150,48050,75
|
|
20240823,132200,3219217100,48100,48100,48150,48100,36
|
|
20240823,132100,3217485450,48150,48150,48150,48150,11
|
|
20240823,132000,3216955800,48150,48000,48150,48000,98
|
|
20240823,131900,3212239500,48000,48050,48050,48000,296
|
|
20240823,131800,3198021850,48050,48150,48150,48050,229
|
|
20240823,131700,3187007000,48100,48200,48200,48100,64
|
|
20240823,131600,3183924300,48200,48200,48200,48150,206
|
|
20240823,131500,3174000000,48200,48150,48200,48150,106
|
|
20240823,131400,3168892450,48100,48150,48150,48100,202
|
|
20240823,131300,3159167400,48100,48100,48100,48100,26
|
|
20240823,131200,3157916800,48050,48050,48100,48050,40
|
|
20240823,131100,3155994350,48100,48050,48100,48050,11
|
|
20240823,131000,3155465750,48050,48000,48050,48000,27
|
|
20240823,130900,3154169200,48050,48050,48050,48050,13
|
|
20240823,130800,3153544550,48050,48100,48100,48050,76
|
|
20240823,130700,3149892700,48050,48050,48100,48050,39
|
|
20240823,130600,3148018500,48050,48100,48100,48050,21
|
|
20240823,130500,3147008900,48100,48100,48100,48050,193
|
|
20240823,130400,3137726100,48100,48050,48100,48050,82
|
|
20240823,130300,3133782350,48050,48000,48100,48000,593
|
|
20240823,130200,3105289350,47950,47900,47950,47900,74
|
|
20240823,130100,3101742850,47900,47950,47950,47900,63
|
|
20240823,130000,3098723000,48000,47950,48000,47900,64
|
|
20240823,125900,3095654700,47950,48000,48000,47950,110
|
|
20240823,125800,3090374950,47900,47900,48000,47900,43
|
|
20240823,125700,3088312900,47900,47900,47900,47900,32
|
|
20240823,125600,3086780100,47950,47900,47950,47900,65
|
|
20240823,125500,3083666500,47900,47900,47900,47850,23
|
|
20240823,125400,3082565300,47900,47900,47900,47900,104
|
|
20240823,125300,3077583700,47950,48000,48000,47950,59
|
|
20240823,125200,3074754100,48000,48000,48000,48000,48
|
|
20240823,125100,3072450100,48000,48000,48050,48000,22
|
|
20240823,125000,3071393600,48050,48000,48050,47950,42
|
|
20240823,124900,3069378050,48000,47950,48000,47950,79
|
|
20240823,124800,3065589400,48000,48000,48000,48000,2
|
|
20240823,124700,3065493400,47950,48000,48000,47950,85
|
|
20240823,124600,3061416400,48000,48000,48050,48000,42
|
|
20240823,124500,3059400100,48000,48000,48000,47950,89
|
|
20240823,124400,3055128600,48000,48100,48100,48000,64
|
|
20240823,124300,3052055150,48050,48050,48050,48000,221
|
|
20240823,124200,3041436800,48000,48050,48050,48000,64
|
|
20240823,124100,3038363700,48050,48050,48050,48000,24
|
|
20240823,124000,3037211000,48000,47950,48000,47900,297
|
|
20240823,123900,3022960050,47900,47800,48000,47800,96
|
|
20240823,123800,3018361950,47900,47900,47900,47900,21
|
|
20240823,123700,3017356050,47950,48000,48000,47950,269
|
|
20240823,123600,3004447050,48050,48000,48050,47950,246
|
|
20240823,123500,2992638400,47950,47850,47950,47850,253
|
|
20240823,123400,2980513450,47850,47700,47900,47700,178
|
|
20240823,123300,2972001100,47850,47750,47850,47750,538
|
|
20240823,123200,2946287200,47800,47600,47800,47600,274
|
|
20240823,123100,2933220700,47600,47600,47600,47600,10
|
|
20240823,123000,2932744700,47650,47600,47700,47600,174
|
|
20240823,122900,2924458550,47650,47400,47700,47400,479
|
|
20240823,122800,2901681350,47450,47450,47450,47450,1
|
|
20240823,122700,2901633900,47500,47500,47500,47450,32
|
|
20240823,122600,2900114400,47500,47500,47500,47500,29
|
|
20240823,122500,2898736900,47500,47500,47550,47500,44
|
|
20240823,122400,2896646850,47450,47450,47450,47450,53
|
|
20240823,122300,2894132000,47450,47450,47450,47450,3
|
|
20240823,122200,2893989650,47450,47500,47500,47450,25
|
|
20240823,122100,2892802650,47500,47500,47500,47500,37
|
|
20240823,122000,2891045150,47550,47500,47550,47500,25
|
|
20240823,121900,2889857500,47450,47450,47500,47450,38
|
|
20240823,121800,2888054250,47450,47450,47450,47450,23
|
|
20240823,121700,2886962900,47450,47500,47600,47450,29
|
|
20240823,121600,2885586050,47500,47500,47550,47450,15
|
|
20240823,121500,2884873450,47500,47450,47550,47450,20
|
|
20240823,121400,2883924050,47450,47400,47450,47400,31
|
|
20240823,121300,2882454550,47450,47450,47450,47450,0
|
|
20240823,121200,2882454550,47450,47400,47450,47400,52
|
|
20240823,121100,2879988650,47400,47450,47450,47400,11
|
|
20240823,121000,2879467200,47450,47400,47550,47400,97
|
|
20240823,120900,2874861400,47500,47350,47550,47350,513
|
|
20240823,120800,2850512000,47400,47300,47400,47300,51
|
|
20240823,120700,2848099600,47300,47500,47500,47300,1681
|
|
20240823,120600,2768335700,47550,47550,47600,47550,64
|
|
20240823,120500,2765292450,47600,47700,47700,47600,75
|
|
20240823,120400,2761715100,47650,47550,47750,47500,120
|
|
20240823,120300,2755994100,47600,47600,47600,47600,0
|
|
20240823,120200,2755994100,47600,47600,47650,47600,118
|
|
20240823,120100,2750374150,47600,47600,47650,47600,79
|
|
20240823,120000,2746613700,47600,47500,47650,47500,22
|
|
20240823,115900,2745568350,47500,47300,47500,47200,231
|
|
20240823,115800,2734629300,47300,47200,47300,47100,400
|
|
20240823,115700,2715763300,47200,47200,47200,47200,23
|
|
20240823,115600,2714677700,47200,47200,47200,47200,10
|
|
20240823,115500,2714205700,47200,47250,47250,47200,11
|
|
20240823,115400,2713686450,47200,47200,47250,47200,32
|
|
20240823,115300,2712176000,47250,47200,47250,47200,26
|
|
20240823,115200,2710948450,47250,47250,47250,47250,24
|
|
20240823,115100,2709814450,47250,47300,47300,47250,45
|
|
20240823,115000,2707686450,47350,47350,47350,47350,38
|
|
20240823,114900,2705887150,47350,47400,47450,47350,79
|
|
20240823,114800,2702145500,47400,47450,47450,47400,2
|
|
20240823,114700,2702050650,47500,47300,47500,47300,511
|
|
20240823,114600,2677825550,47350,47350,47450,47350,304
|
|
20240823,114500,2663402550,47300,47400,47400,47300,300
|
|
20240823,114400,2649193650,47450,47400,47450,47350,300
|
|
20240823,114300,2634977750,47450,47550,47800,47400,7416
|
|
20240823,114200,2280691550,47600,47250,47600,47250,1060
|
|
20240823,114100,2230391400,47200,47200,47200,47200,112
|
|
20240823,114000,2225105000,47200,47200,47200,47150,26
|
|
20240823,113900,2223878550,47200,47200,47200,47150,32
|
|
20240823,113800,2222369550,47200,46950,47200,46950,345
|
|
20240823,113700,2206129450,47000,47000,47000,46950,27
|
|
20240823,113600,2204861600,47000,46950,47000,46900,137
|
|
20240823,113500,2198429900,46950,46900,46950,46900,86
|
|
20240823,113400,2194394550,46900,46950,46950,46900,74
|
|
20240823,113300,2190921250,46950,46850,46950,46850,25
|
|
20240823,113200,2189749450,46850,46850,46850,46850,43
|
|
20240823,113100,2187734900,46900,46950,46950,46900,89
|
|
20240823,113000,2183556400,46950,46950,46950,46850,62
|
|
20240823,112900,2180646500,47000,46950,47000,46850,94
|
|
20240823,112800,2176236300,46850,47000,47000,46550,942
|
|
20240823,112700,2132240900,47000,46950,47000,46950,44
|
|
20240823,112600,2130175000,46950,46950,47000,46950,77
|
|
20240823,112500,2126559800,46950,46950,46950,46950,10
|
|
20240823,112400,2126090300,47000,47000,47000,46950,200
|
|
20240823,112300,2116696950,47000,47000,47000,47000,211
|
|
20240823,112200,2106779950,47050,47050,47050,47050,4
|
|
20240823,112100,2106591750,47050,47050,47050,47050,10
|
|
20240823,112000,2106121250,47050,47050,47050,47000,23
|
|
20240823,111900,2105039600,47050,47000,47050,47000,14
|
|
20240823,111800,2104381400,47100,47050,47100,47050,30
|
|
20240823,111700,2102969850,47050,47000,47050,47000,263
|
|
20240823,111600,2090608750,47000,47000,47000,47000,17
|
|
20240823,111500,2089809750,47000,47000,47000,47000,20
|
|
20240823,111400,2088869750,47050,47000,47050,46950,63
|
|
20240823,111300,2085909150,47000,46950,47000,46950,11
|
|
20240823,111200,2085392650,47000,47000,47000,47000,2
|
|
20240823,111100,2085298650,46950,47000,47050,46850,329
|
|
20240823,111000,2069855800,47050,47050,47050,47050,16
|
|
20240823,110900,2069103000,47000,47050,47050,47000,46
|
|
20240823,110800,2066940000,47050,47050,47050,47050,109
|
|
20240823,110700,2061811550,47050,47050,47050,47050,25
|
|
20240823,110600,2060635300,47050,47100,47100,47050,51
|
|
20240823,110500,2058233700,47150,47250,47250,47150,260
|
|
20240823,110400,2045964250,47200,47200,47200,47150,127
|
|
20240823,110300,2039970350,47150,47000,47150,46950,207
|
|
20240823,110200,2030229350,47050,47050,47100,47050,123
|
|
20240823,110100,2024442150,47100,47150,47150,47000,72
|
|
20240823,110000,2021054850,47000,46750,47000,46700,3683
|
|
20240823,105900,1848426350,46750,46750,46800,46750,290
|
|
20240823,105800,1834868750,46800,46900,46900,46800,212
|
|
20240823,105700,1824936500,46900,46850,46900,46850,36
|
|
20240823,105600,1823249800,46900,46900,46900,46900,10
|
|
20240823,105500,1822780800,46900,46900,46900,46850,112
|
|
20240823,105400,1817528500,46850,46850,46850,46800,150
|
|
20240823,105300,1810507000,46850,46800,46900,46750,23
|
|
20240823,105200,1809430950,46800,46850,46850,46800,29
|
|
20240823,105100,1808073650,46900,46800,46900,46800,9
|
|
20240823,105000,1807652250,46800,46800,46900,46800,289
|
|
20240823,104900,1794125650,46750,46750,46800,46750,293
|
|
20240823,104800,1780427700,46800,46750,46800,46750,69
|
|
20240823,104700,1777201400,46800,46750,46800,46650,370
|
|
20240823,104600,1759914900,46800,46700,46800,46700,6
|
|
20240823,104500,1759634400,46500,46650,46700,46450,285
|
|
20240823,104400,1746381950,46500,46700,46700,46350,523
|
|
20240823,104300,1722099750,46700,46700,46700,46300,5080
|
|
20240823,104200,1486135250,46700,46800,46800,46700,544
|
|
20240823,104100,1460710550,46800,46850,46850,46800,870
|
|
20240823,104000,1419972950,46850,47000,47050,46850,935
|
|
20240823,103900,1376105250,47000,47000,47050,47000,96
|
|
20240823,103800,1371592100,47050,47000,47050,47000,13
|
|
20240823,103700,1370981050,47050,47000,47050,47000,147
|
|
20240823,103600,1364070550,47050,47000,47050,47000,224
|
|
20240823,103500,1353537300,47000,47000,47050,47000,93
|
|
20240823,103400,1349164800,47000,47050,47050,47000,237
|
|
20240823,103300,1338025650,47050,47050,47050,47000,17
|
|
20240823,103200,1337226300,47000,47100,47150,47000,368
|
|
20240823,103100,1319911900,47100,47100,47100,47100,36
|
|
20240823,103000,1318216300,47100,47150,47150,47100,4
|
|
20240823,102900,1318027800,47000,47050,47050,47000,117
|
|
20240823,102800,1312524650,47050,47050,47150,47050,131
|
|
20240823,102700,1306356600,47050,47100,47100,47050,286
|
|
20240823,102600,1292899550,47100,47100,47100,47100,39
|
|
20240823,102500,1291062650,47100,47100,47100,47100,88
|
|
20240823,102400,1286917850,47100,47150,47150,47100,291
|
|
20240823,102300,1273205850,47150,47300,47300,47150,44
|
|
20240823,102200,1271130800,47150,47200,47200,47150,236
|
|
20240823,102100,1259995500,47250,47250,47250,47250,9
|
|
20240823,102000,1259570250,47250,47300,47300,47250,13
|
|
20240823,101900,1258955850,47300,47150,47350,47150,326
|
|
20240823,101800,1243566650,47200,47200,47200,47150,22
|
|
20240823,101700,1242529250,47050,47350,47350,47050,464
|
|
20240823,101600,1220640450,47350,47250,47350,47100,1202
|
|
20240823,101500,1163944900,47250,47300,47300,47250,64
|
|
20240823,101400,1160918200,47350,47400,47450,47350,19
|
|
20240823,101300,1160017550,47400,47200,47400,47100,340
|
|
20240823,101200,1143968650,47250,47350,47350,47150,104
|
|
20240823,101100,1139064400,47400,47300,47400,47200,622
|
|
20240823,101000,1109696150,47300,47300,47450,47300,202
|
|
20240823,100900,1100140650,47350,47500,47500,47350,110
|
|
20240823,100800,1094924850,47500,47550,47550,47500,60
|
|
20240823,100700,1092074800,47500,47500,47550,47500,147
|
|
20240823,100600,1085089250,47550,47400,47550,47350,230
|
|
20240823,100500,1074182250,47450,47250,47450,47250,457
|
|
20240823,100400,1052558250,47250,47450,47450,47250,253
|
|
20240823,100300,1040594400,47300,47450,47450,47300,154
|
|
20240823,100200,1033300100,47450,47400,47500,47400,138
|
|
20240823,100100,1026752450,47450,47400,47500,47350,159
|
|
20240823,100000,1019211550,47350,47500,47500,47350,400
|
|
20240823,095900,1000248200,47550,47600,47600,47550,16
|
|
20240823,095800,999487200,47650,47700,47700,47650,13
|
|
20240823,095700,998867250,47700,47700,47700,47700,14
|
|
20240823,095600,998199450,47700,47500,47750,47500,13
|
|
20240823,095500,997581250,47800,47500,47800,47450,573
|
|
20240823,095400,970367300,47400,47650,47650,47400,397
|
|
20240823,095300,951489700,47650,47700,47700,47650,43
|
|
20240823,095200,949440350,47700,47800,47800,47700,132
|
|
20240823,095100,943139200,47850,47850,47850,47850,5
|
|
20240823,095000,942899950,47850,48050,48100,47850,318
|
|
20240823,094900,927636900,48050,48100,48100,48050,210
|
|
20240823,094800,917543150,48200,48150,48200,48150,62
|
|
20240823,094700,914555250,48150,48150,48200,48150,35
|
|
20240823,094600,912869950,48150,48000,48150,48000,82
|
|
20240823,094500,908927350,48050,48100,48100,48050,11
|
|
20240823,094400,908398700,48150,48100,48150,48050,206
|
|
20240823,094300,898490150,48000,48050,48200,48000,1079
|
|
20240823,094200,846621350,48050,48050,48050,48000,8
|
|
20240823,094100,846237100,48050,48000,48050,48000,662
|
|
20240823,094000,814460000,48000,47950,48000,47950,44
|
|
20240823,093900,812349750,47950,47900,47950,47900,151
|
|
20240823,093800,805116800,47900,47900,47900,47900,3
|
|
20240823,093700,804973100,47900,47850,47900,47850,9
|
|
20240823,093600,804542400,47900,47900,47900,47850,6
|
|
20240823,093500,804255050,47850,47950,47950,47850,171
|
|
20240823,093400,796063450,47950,48000,48000,47900,4
|
|
20240823,093300,795871650,47900,47900,47900,47800,134
|
|
20240823,093200,789461200,47900,47900,47900,47850,10
|
|
20240823,093100,788982250,47900,47950,47950,47900,63
|
|
20240823,093000,785964200,47950,47950,48000,47950,66
|
|
20240823,092900,782797350,47950,48050,48100,47950,172
|
|
20240823,092800,774535150,48100,48200,48200,48100,40
|
|
20240823,092700,772609350,48200,48200,48250,48200,146
|
|
20240823,092600,765571800,48200,48100,48200,48100,116
|
|
20240823,092500,759991350,48100,47900,48100,47800,583
|
|
20240823,092400,732015800,47750,47700,47900,47700,553
|
|
20240823,092300,705608700,47650,47500,47700,47500,330
|
|
20240823,092200,689898700,47500,47450,47500,47450,66
|
|
20240823,092100,686766950,47500,47350,47550,47350,153
|
|
20240823,092000,679505050,47350,47150,47450,47150,133
|
|
20240823,091900,673223100,47150,47150,47150,47000,299
|
|
20240823,091800,659150850,47100,47050,47100,47000,179
|
|
20240823,091700,650733450,47100,47000,47100,47000,75
|
|
20240823,091600,647207200,47000,47200,47200,47000,1116
|
|
20240823,091500,594722250,47150,47200,47200,47150,120
|
|
20240823,091400,589063600,47200,47450,47450,47200,689
|
|
20240823,091300,556466650,47400,47550,47550,47400,99
|
|
20240823,091200,551771950,47400,47600,47650,47400,464
|
|
20240823,091100,529727900,47550,47300,47600,47300,509
|
|
20240823,091000,505559650,47300,47050,47300,47050,197
|
|
20240823,090900,496268500,47050,47200,47200,47000,345
|
|
20240823,090800,480030000,47000,47000,47050,47000,1154
|
|
20240823,090700,425791700,47050,47300,47300,47050,684
|
|
20240823,090600,393494900,47350,47350,47350,47300,465
|
|
20240823,090500,371498700,47200,46950,47200,46950,478
|
|
20240823,090400,348984250,47000,46850,47050,46700,476
|
|
20240823,090300,326674850,46800,47100,47100,46800,772
|
|
20240823,090200,290454500,47150,47100,47300,47050,950
|
|
20240823,090100,245690800,47300,47000,47550,47000,2301
|
|
20240823,090000,136855450,46900,47000,47000,46400,2838
|