595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185200,3700809600,46800,46800,46800,46800,1284
|
|
20240826,185100,3700809600,46800,46800,46800,46800,0
|
|
20240826,185000,3700809600,46800,46800,46800,46800,0
|
|
20240826,184900,3700809600,46800,46800,46800,46800,0
|
|
20240826,184800,3700809600,46800,46800,46800,46800,0
|
|
20240826,184700,3700809600,46800,46800,46800,46800,0
|
|
20240826,184600,3700809600,46800,46800,46800,46800,0
|
|
20240826,184500,3700809600,46800,46800,46800,46800,0
|
|
20240826,184400,3700809600,46800,46800,46800,46800,0
|
|
20240826,184300,3700809600,46800,46800,46800,46800,0
|
|
20240826,184200,3700809600,46800,46800,46800,46800,0
|
|
20240826,184100,3700809600,46800,46800,46800,46800,0
|
|
20240826,184000,3700809600,46800,46800,46800,46800,0
|
|
20240826,183900,3700809600,46800,46800,46800,46800,0
|
|
20240826,183800,3700809600,46800,46800,46800,46800,0
|
|
20240826,183700,3700809600,46800,46800,46800,46800,0
|
|
20240826,183600,3700809600,46800,46800,46800,46800,0
|
|
20240826,183500,3700809600,46800,46800,46800,46800,0
|
|
20240826,183400,3700809600,46800,46800,46800,46800,0
|
|
20240826,183300,3700809600,46800,46800,46800,46800,0
|
|
20240826,183200,3700809600,46800,46800,46800,46800,0
|
|
20240826,183100,3700809600,46800,46800,46800,46800,0
|
|
20240826,183000,3700809600,46800,46800,46800,46800,0
|
|
20240826,182900,3700809600,46800,46800,46800,46800,0
|
|
20240826,182800,3700809600,46800,46800,46800,46800,0
|
|
20240826,182700,3700809600,46800,46800,46800,46800,0
|
|
20240826,182600,3700809600,46800,46800,46800,46800,0
|
|
20240826,182500,3700809600,46800,46800,46800,46800,0
|
|
20240826,182400,3700809600,46800,46800,46800,46800,0
|
|
20240826,182300,3700809600,46800,46800,46800,46800,0
|
|
20240826,182200,3700809600,46800,46800,46800,46800,1284
|
|
20240826,182100,3700809600,46800,46800,46800,46800,0
|
|
20240826,182000,3700809600,46800,46800,46800,46800,0
|
|
20240826,181900,3700809600,46800,46800,46800,46800,0
|
|
20240826,181800,3700809600,46800,46800,46800,46800,0
|
|
20240826,181700,3700809600,46800,46800,46800,46800,0
|
|
20240826,181600,3700809600,46800,46800,46800,46800,0
|
|
20240826,181500,3700809600,46800,46800,46800,46800,0
|
|
20240826,181400,3700809600,46800,46800,46800,46800,0
|
|
20240826,181300,3700809600,46800,46800,46800,46800,0
|
|
20240826,181200,3700809600,46800,46800,46800,46800,0
|
|
20240826,181100,3700809600,46800,46800,46800,46800,0
|
|
20240826,181000,3700809600,46800,46800,46800,46800,0
|
|
20240826,180900,3700809600,46800,46800,46800,46800,0
|
|
20240826,180800,3700809600,46800,46800,46800,46800,0
|
|
20240826,180700,3700809600,46800,46800,46800,46800,0
|
|
20240826,180600,3700809600,46800,46800,46800,46800,0
|
|
20240826,180500,3700809600,46800,46800,46800,46800,0
|
|
20240826,180400,3700809600,46800,46800,46800,46800,0
|
|
20240826,180300,3700809600,46800,46800,46800,46800,0
|
|
20240826,180200,3700809600,46800,46800,46800,46800,0
|
|
20240826,180100,3700809600,46800,46800,46800,46800,0
|
|
20240826,180000,3700809600,46800,46800,46800,46800,0
|
|
20240826,175900,3700809600,46800,46800,46800,46800,0
|
|
20240826,175800,3700809600,46800,46800,46800,46800,0
|
|
20240826,175700,3700809600,46800,46800,46800,46800,0
|
|
20240826,175600,3700809600,46800,46800,46800,46800,0
|
|
20240826,175500,3700809600,46800,46800,46800,46800,0
|
|
20240826,175400,3700809600,46800,46800,46800,46800,0
|
|
20240826,175300,3700809600,46800,46800,46800,46800,0
|
|
20240826,175200,3700809600,46800,46800,46800,46800,1284
|
|
20240826,175100,3700809600,46800,46800,46800,46800,0
|
|
20240826,175000,3700809600,46800,46800,46800,46800,0
|
|
20240826,174900,3700809600,46800,46800,46800,46800,0
|
|
20240826,174800,3700809600,46800,46800,46800,46800,0
|
|
20240826,174700,3700809600,46800,46800,46800,46800,0
|
|
20240826,174600,3700809600,46800,46800,46800,46800,0
|
|
20240826,174500,3700809600,46800,46800,46800,46800,0
|
|
20240826,174400,3700809600,46800,46800,46800,46800,0
|
|
20240826,174300,3700809600,46800,46800,46800,46800,0
|
|
20240826,174200,3700809600,46800,46800,46800,46800,0
|
|
20240826,174100,3700809600,46800,46800,46800,46800,0
|
|
20240826,174000,3700809600,46800,46800,46800,46800,0
|
|
20240826,173900,3700809600,46800,46800,46800,46800,0
|
|
20240826,173800,3700809600,46800,46800,46800,46800,0
|
|
20240826,173700,3700809600,46800,46800,46800,46800,0
|
|
20240826,173600,3700809600,46800,46800,46800,46800,0
|
|
20240826,173500,3700809600,46800,46800,46800,46800,0
|
|
20240826,173400,3700809600,46800,46800,46800,46800,0
|
|
20240826,173300,3700809600,46800,46800,46800,46800,0
|
|
20240826,173200,3700809600,46800,46800,46800,46800,0
|
|
20240826,173100,3700809600,46800,46800,46800,46800,0
|
|
20240826,173000,3700809600,46800,46800,46800,46800,0
|
|
20240826,172900,3700809600,46800,46800,46800,46800,0
|
|
20240826,172800,3700809600,46800,46800,46800,46800,0
|
|
20240826,172700,3700809600,46800,46800,46800,46800,0
|
|
20240826,172600,3700809600,46800,46800,46800,46800,0
|
|
20240826,172500,3700809600,46800,46800,46800,46800,0
|
|
20240826,172400,3700809600,46800,46800,46800,46800,0
|
|
20240826,172300,3700809600,46800,46800,46800,46800,0
|
|
20240826,172200,3700809600,46800,46800,46800,46800,1284
|
|
20240826,172100,3700809600,46800,46800,46800,46800,0
|
|
20240826,172000,3700809600,46800,46800,46800,46800,0
|
|
20240826,171900,3700809600,46800,46800,46800,46800,0
|
|
20240826,171800,3700809600,46800,46800,46800,46800,0
|
|
20240826,171700,3700809600,46800,46800,46800,46800,0
|
|
20240826,171600,3700809600,46800,46800,46800,46800,0
|
|
20240826,171500,3700809600,46800,46800,46800,46800,0
|
|
20240826,171400,3700809600,46800,46800,46800,46800,0
|
|
20240826,171300,3700809600,46800,46800,46800,46800,0
|
|
20240826,171200,3700809600,46800,46800,46800,46800,0
|
|
20240826,171100,3700809600,46800,46800,46800,46800,0
|
|
20240826,171000,3700809600,46800,46800,46800,46800,0
|
|
20240826,170900,3700809600,46800,46800,46800,46800,0
|
|
20240826,170800,3700809600,46800,46800,46800,46800,0
|
|
20240826,170700,3700809600,46800,46800,46800,46800,0
|
|
20240826,170600,3700809600,46800,46800,46800,46800,0
|
|
20240826,170500,3700809600,46800,46800,46800,46800,0
|
|
20240826,170400,3700809600,46800,46800,46800,46800,0
|
|
20240826,170300,3700809600,46800,46800,46800,46800,0
|
|
20240826,170200,3700809600,46800,46800,46800,46800,0
|
|
20240826,170100,3700809600,46800,46800,46800,46800,0
|
|
20240826,170000,3700809600,46800,46800,46800,46800,0
|
|
20240826,165900,3700809600,46800,46800,46800,46800,0
|
|
20240826,165800,3700809600,46800,46800,46800,46800,0
|
|
20240826,165700,3700809600,46800,46800,46800,46800,0
|
|
20240826,165600,3700809600,46800,46800,46800,46800,0
|
|
20240826,165500,3700809600,46800,46800,46800,46800,0
|
|
20240826,165400,3700809600,46800,46800,46800,46800,0
|
|
20240826,165300,3700809600,46800,46800,46800,46800,0
|
|
20240826,165200,3700809600,46800,46800,46800,46800,1284
|
|
20240826,165100,3700809600,46800,46800,46800,46800,0
|
|
20240826,165000,3700809600,46800,46800,46800,46800,0
|
|
20240826,164900,3700809600,46800,46800,46800,46800,0
|
|
20240826,164800,3700809600,46800,46800,46800,46800,0
|
|
20240826,164700,3700809600,46800,46800,46800,46800,0
|
|
20240826,164600,3700809600,46800,46800,46800,46800,0
|
|
20240826,164500,3700809600,46800,46800,46800,46800,0
|
|
20240826,164400,3700809600,46800,46800,46800,46800,0
|
|
20240826,164300,3700809600,46800,46800,46800,46800,0
|
|
20240826,164200,3700809600,46800,46800,46800,46800,0
|
|
20240826,164100,3700809600,46800,46800,46800,46800,0
|
|
20240826,164000,3700809600,46800,46800,46800,46800,0
|
|
20240826,163900,3700809600,46800,46800,46800,46800,0
|
|
20240826,163800,3700809600,46800,46800,46800,46800,0
|
|
20240826,163700,3700809600,46800,46800,46800,46800,0
|
|
20240826,163600,3700809600,46800,46800,46800,46800,0
|
|
20240826,163500,3700809600,46800,46800,46800,46800,0
|
|
20240826,163400,3700809600,46800,46800,46800,46800,0
|
|
20240826,163300,3700809600,46800,46800,46800,46800,0
|
|
20240826,163200,3700809600,46800,46800,46800,46800,0
|
|
20240826,163100,3700809600,46800,46800,46800,46800,0
|
|
20240826,163000,3700809600,46800,46800,46800,46800,0
|
|
20240826,162900,3700809600,46800,46800,46800,46800,0
|
|
20240826,162800,3700809600,46800,46800,46800,46800,0
|
|
20240826,162700,3700809600,46800,46800,46800,46800,0
|
|
20240826,162600,3700809600,46800,46800,46800,46800,0
|
|
20240826,162500,3700809600,46800,46800,46800,46800,0
|
|
20240826,162400,3700809600,46800,46800,46800,46800,0
|
|
20240826,162300,3700809600,46800,46800,46800,46800,0
|
|
20240826,162200,3700809600,46800,46800,46800,46800,1284
|
|
20240826,162100,3700809600,46800,46800,46800,46800,0
|
|
20240826,162000,3700809600,46800,46800,46800,46800,0
|
|
20240826,161900,3700809600,46800,46800,46800,46800,0
|
|
20240826,161800,3700809600,46800,46800,46800,46800,0
|
|
20240826,161700,3700809600,46800,46800,46800,46800,0
|
|
20240826,161600,3700809600,46800,46800,46800,46800,0
|
|
20240826,161500,3700809600,46800,46800,46800,46800,0
|
|
20240826,161400,3700809600,46800,46800,46800,46800,0
|
|
20240826,161300,3700809600,46800,46800,46800,46800,0
|
|
20240826,161200,3700809600,46800,46800,46800,46800,0
|
|
20240826,161100,3700809600,46800,46800,46800,46800,0
|
|
20240826,161000,3700809600,46800,46800,46800,46800,0
|
|
20240826,160900,3700809600,46800,46800,46800,46800,0
|
|
20240826,160800,3700809600,46800,46800,46800,46800,0
|
|
20240826,160700,3700809600,46800,46800,46800,46800,0
|
|
20240826,160600,3700809600,46800,46800,46800,46800,0
|
|
20240826,160500,3700809600,46800,46800,46800,46800,0
|
|
20240826,160400,3700809600,46800,46800,46800,46800,0
|
|
20240826,160300,3700809600,46800,46800,46800,46800,0
|
|
20240826,160200,3700809600,46800,46800,46800,46800,0
|
|
20240826,160100,3700809600,46800,46800,46800,46800,0
|
|
20240826,160000,3700809600,46800,46800,46800,46800,0
|
|
20240826,155900,3700809600,46800,46800,46800,46800,0
|
|
20240826,155800,3700809600,46800,46800,46800,46800,0
|
|
20240826,155700,3700809600,46800,46800,46800,46800,0
|
|
20240826,155600,3700809600,46800,46800,46800,46800,0
|
|
20240826,155500,3700809600,46800,46800,46800,46800,0
|
|
20240826,155400,3700809600,46800,46800,46800,46800,0
|
|
20240826,155300,3700809600,46800,46800,46800,46800,0
|
|
20240826,155200,3700809600,46800,46800,46800,46800,1284
|
|
20240826,155100,3700809600,46800,46800,46800,46800,0
|
|
20240826,155000,3700809600,46800,46800,46800,46800,0
|
|
20240826,154900,3700809600,46800,46800,46800,46800,0
|
|
20240826,154800,3700809600,46800,46800,46800,46800,0
|
|
20240826,154700,3700809600,46800,46800,46800,46800,0
|
|
20240826,154600,3700809600,46800,46800,46800,46800,0
|
|
20240826,154500,3700809600,46800,46800,46800,46800,0
|
|
20240826,154400,3700809600,46800,46800,46800,46800,0
|
|
20240826,154300,3700809600,46800,46800,46800,46800,0
|
|
20240826,154200,3700809600,46800,46800,46800,46800,0
|
|
20240826,154100,3700809600,46800,46800,46800,46800,0
|
|
20240826,154000,3700809600,46800,46800,46800,46800,0
|
|
20240826,153900,3700809600,46800,46800,46800,46800,0
|
|
20240826,153800,3700809600,46800,46800,46800,46800,0
|
|
20240826,153700,3700809600,46800,46800,46800,46800,0
|
|
20240826,153600,3700809600,46800,46800,46800,46800,0
|
|
20240826,153500,3700809600,46800,46800,46800,46800,0
|
|
20240826,153400,3700809600,46800,46800,46800,46800,0
|
|
20240826,153300,3700809600,46800,46800,46800,46800,0
|
|
20240826,153200,3700809600,46800,46800,46800,46800,0
|
|
20240826,153100,3700809600,46800,46800,46800,46800,0
|
|
20240826,153000,3700809600,46800,46800,46800,46800,1284
|
|
20240826,152900,3640718400,46950,46950,46950,46950,0
|
|
20240826,152800,3640718400,46950,46950,46950,46950,0
|
|
20240826,152700,3640718400,46950,46950,46950,46950,0
|
|
20240826,152600,3640718400,46950,46950,46950,46950,0
|
|
20240826,152500,3640718400,46950,46950,46950,46950,0
|
|
20240826,152400,3640718400,46950,46950,46950,46950,0
|
|
20240826,152300,3640718400,46950,46950,46950,46950,0
|
|
20240826,152200,3640718400,46950,46950,46950,46950,0
|
|
20240826,152100,3640718400,46950,46950,46950,46950,0
|
|
20240826,152000,3640718400,46950,46950,46950,46950,0
|
|
20240826,151900,3640718400,46950,46900,46950,46900,191
|
|
20240826,151800,3631751100,46900,46950,46950,46900,42
|
|
20240826,151700,3629780800,46950,47000,47100,46950,432
|
|
20240826,151600,3609474900,47100,47000,47100,47000,129
|
|
20240826,151500,3603411600,47000,46950,47050,46950,56
|
|
20240826,151400,3600779550,47000,47000,47000,47000,0
|
|
20240826,151300,3600779550,47000,47000,47000,47000,101
|
|
20240826,151200,3596032550,47000,46900,47000,46900,61
|
|
20240826,151100,3593166150,47000,47000,47000,46900,185
|
|
20240826,151000,3584481150,47000,47050,47050,47000,123
|
|
20240826,150900,3578699600,47050,46950,47050,46950,395
|
|
20240826,150800,3560140450,46800,46850,46900,46750,701
|
|
20240826,150700,3527310150,46800,46850,46850,46800,27
|
|
20240826,150600,3526045700,46850,46800,46900,46800,118
|
|
20240826,150500,3520518400,46800,46750,46800,46750,105
|
|
20240826,150400,3515607400,46800,46750,46800,46750,75
|
|
20240826,150300,3512099550,46800,46750,46800,46750,27
|
|
20240826,150200,3510836300,46800,46800,46800,46700,427
|
|
20240826,150100,3490870750,46850,46850,46850,46850,0
|
|
20240826,150000,3490870750,46850,46800,46850,46800,34
|
|
20240826,145900,3489279400,46900,46900,46900,46900,3
|
|
20240826,145800,3489138700,46850,46750,46850,46750,108
|
|
20240826,145700,3484084300,46700,46700,46700,46700,0
|
|
20240826,145600,3484084300,46700,46700,46800,46700,353
|
|
20240826,145500,3467598200,46700,46750,46750,46700,105
|
|
20240826,145400,3462694600,46850,46750,46850,46700,78
|
|
20240826,145300,3459046700,46750,46850,46850,46750,7
|
|
20240826,145200,3458719050,46850,46750,46850,46750,157
|
|
20240826,145100,3451374450,46800,46750,46850,46750,214
|
|
20240826,145000,3441369700,46850,46750,46850,46750,17
|
|
20240826,144900,3440573750,46750,46750,46750,46750,55
|
|
20240826,144800,3438002500,46750,46700,46750,46700,122
|
|
20240826,144700,3432304450,46750,46600,46750,46600,42
|
|
20240826,144600,3430342750,46650,46900,46900,46650,2832
|
|
20240826,144500,3297901100,46950,46900,46950,46900,47
|
|
20240826,144400,3295696650,46850,46850,46850,46850,2
|
|
20240826,144300,3295602950,46850,46900,46900,46850,348
|
|
20240826,144200,3279294050,46850,46900,46900,46850,98
|
|
20240826,144100,3274701700,47000,46900,47000,46900,112
|
|
20240826,144000,3269443300,46900,46900,46900,46900,2
|
|
20240826,143900,3269349500,46950,46900,46950,46900,18
|
|
20240826,143800,3268504650,46900,46850,46900,46850,50
|
|
20240826,143700,3266161950,46850,46850,46850,46850,114
|
|
20240826,143600,3260821050,46900,46900,46900,46900,110
|
|
20240826,143500,3255662050,46900,46950,46950,46900,454
|
|
20240826,143400,3234364550,46900,46950,46950,46900,82
|
|
20240826,143300,3230517650,46900,46900,46900,46900,2
|
|
20240826,143200,3230423850,46900,46900,46900,46900,0
|
|
20240826,143100,3230423850,46900,46900,46900,46900,124
|
|
20240826,143000,3224608250,46900,46900,46900,46900,7
|
|
20240826,142900,3224279950,46950,46950,46950,46950,2
|
|
20240826,142800,3224186050,46900,46900,46900,46900,16
|
|
20240826,142700,3223435650,46900,46900,46900,46900,85
|
|
20240826,142600,3219449150,46900,46900,46900,46900,2
|
|
20240826,142500,3219355350,46850,46850,46850,46850,65
|
|
20240826,142400,3216310100,46900,46950,46950,46900,52
|
|
20240826,142300,3213871100,46950,46950,46950,46950,2
|
|
20240826,142200,3213777200,47000,46950,47000,46950,4
|
|
20240826,142100,3213589300,46950,46950,46950,46950,2
|
|
20240826,142000,3213495400,46950,46950,46950,46900,31
|
|
20240826,141900,3212040500,46950,46950,46950,46900,23
|
|
20240826,141800,3210961300,46950,46950,46950,46950,0
|
|
20240826,141700,3210961300,46950,46950,46950,46950,0
|
|
20240826,141600,3210961300,46950,46900,46950,46900,6
|
|
20240826,141500,3210679700,46850,46850,46850,46850,0
|
|
20240826,141400,3210679700,46850,46900,46900,46850,10
|
|
20240826,141300,3210211150,46900,46900,47000,46900,808
|
|
20240826,141200,3172315750,47000,46900,47000,46900,139
|
|
20240826,141100,3165789250,46950,46950,46950,46950,0
|
|
20240826,141000,3165789250,46950,46950,46950,46950,0
|
|
20240826,140900,3165789250,46950,46950,46950,46950,48
|
|
20240826,140800,3163535650,46900,46900,46900,46900,1
|
|
20240826,140700,3163488750,46950,46950,46950,46950,146
|
|
20240826,140600,3156634050,46950,46950,46950,46950,3
|
|
20240826,140500,3156493200,46900,46900,46900,46900,2
|
|
20240826,140400,3156399400,46900,46900,46900,46900,8
|
|
20240826,140300,3156024200,46900,46900,46900,46900,3
|
|
20240826,140200,3155883500,46900,46900,46900,46900,1
|
|
20240826,140100,3155836600,46950,46950,46950,46950,0
|
|
20240826,140000,3155836600,46950,47000,47050,46950,187
|
|
20240826,135900,3147051650,47000,47000,47000,47000,62
|
|
20240826,135800,3144137650,47000,47000,47000,47000,50
|
|
20240826,135700,3141787650,47000,47050,47050,47000,2
|
|
20240826,135600,3141693600,47050,47050,47050,47050,1
|
|
20240826,135500,3141646550,47000,47050,47050,47000,5
|
|
20240826,135400,3141411450,47050,47050,47050,47050,4
|
|
20240826,135300,3141223250,47000,47000,47000,47000,0
|
|
20240826,135200,3141223250,47000,47000,47000,47000,2
|
|
20240826,135100,3141129250,47050,47050,47050,47050,21
|
|
20240826,135000,3140141200,47050,47050,47100,47050,7
|
|
20240826,134900,3139811600,47000,47000,47000,47000,0
|
|
20240826,134800,3139811600,47000,47100,47100,47000,190
|
|
20240826,134700,3130872800,47100,47150,47150,47100,7
|
|
20240826,134600,3130543000,47100,47100,47100,47100,53
|
|
20240826,134500,3128046700,47100,47100,47100,47100,2
|
|
20240826,134400,3127952500,47150,47150,47150,47150,3
|
|
20240826,134300,3127811050,47200,47150,47200,47150,4
|
|
20240826,134200,3127622350,47200,47200,47200,47200,0
|
|
20240826,134100,3127622350,47200,47200,47200,47200,0
|
|
20240826,134000,3127622350,47200,47200,47200,47200,22
|
|
20240826,133900,3126583950,47150,47200,47200,47150,7
|
|
20240826,133800,3126253650,47200,47200,47200,47200,0
|
|
20240826,133700,3126253650,47200,47150,47200,47150,11
|
|
20240826,133600,3125734900,47150,47150,47150,47150,0
|
|
20240826,133500,3125734900,47150,47200,47200,47150,162
|
|
20240826,133400,3118096500,47200,47250,47250,47200,25
|
|
20240826,133300,3116916400,47250,47250,47250,47250,3
|
|
20240826,133200,3116774650,47250,47250,47250,47250,59
|
|
20240826,133100,3113986900,47250,47250,47250,47200,50
|
|
20240826,133000,3111624750,47200,47200,47200,47200,55
|
|
20240826,132900,3109028750,47150,47150,47150,47150,2
|
|
20240826,132800,3108934450,47200,47200,47200,47200,0
|
|
20240826,132700,3108934450,47200,47200,47200,47200,3
|
|
20240826,132600,3108792850,47200,47200,47200,47200,50
|
|
20240826,132500,3106432850,47150,47150,47150,47150,3
|
|
20240826,132400,3106291400,47150,47150,47150,47150,2
|
|
20240826,132300,3106197100,47150,47050,47150,47050,81
|
|
20240826,132200,3102381750,47050,47050,47050,47050,0
|
|
20240826,132100,3102381750,47050,47050,47050,47050,2
|
|
20240826,132000,3102287650,47000,47000,47000,47000,105
|
|
20240826,131900,3097352650,47000,47050,47050,47000,67
|
|
20240826,131800,3094201550,47100,47100,47100,47100,2
|
|
20240826,131700,3094107350,47150,47150,47150,47150,0
|
|
20240826,131600,3094107350,47150,47150,47150,47100,55
|
|
20240826,131500,3091516600,47150,47150,47150,47150,1
|
|
20240826,131400,3091469450,47150,47150,47150,47150,3
|
|
20240826,131300,3091328000,47150,47150,47150,47150,0
|
|
20240826,131200,3091328000,47150,47150,47150,47150,3
|
|
20240826,131100,3091186550,47150,47150,47150,47150,0
|
|
20240826,131000,3091186550,47150,47050,47200,47050,402
|
|
20240826,130900,3072251300,47000,47000,47000,47000,50
|
|
20240826,130800,3069901300,47050,47000,47050,47000,6
|
|
20240826,130700,3069619200,47050,47100,47100,47050,94
|
|
20240826,130600,3065196450,47100,47100,47100,47100,0
|
|
20240826,130500,3065196450,47100,47100,47100,47100,5
|
|
20240826,130400,3064960950,47050,47050,47050,47050,0
|
|
20240826,130300,3064960950,47050,47050,47050,47050,2
|
|
20240826,130200,3064866850,47100,47100,47100,47100,0
|
|
20240826,130100,3064866850,47100,47100,47100,47100,116
|
|
20240826,130000,3059403250,47050,47100,47100,47050,86
|
|
20240826,125900,3055356850,47050,47050,47050,47050,17
|
|
20240826,125800,3054557000,47050,47050,47050,47050,3
|
|
20240826,125700,3054415850,47000,47000,47000,47000,0
|
|
20240826,125600,3054415850,47000,46900,47000,46900,161
|
|
20240826,125500,3046857450,46900,46900,46900,46800,6
|
|
20240826,125400,3046576250,46900,46900,46900,46900,10
|
|
20240826,125300,3046107250,46900,46900,46900,46900,4
|
|
20240826,125200,3045919650,46900,46800,46900,46800,6
|
|
20240826,125100,3045638650,46800,46750,46800,46750,42
|
|
20240826,125000,3043673450,46800,46800,46850,46800,26
|
|
20240826,124900,3042456150,46800,46800,46800,46800,1
|
|
20240826,124800,3042409350,46800,46750,46800,46750,192
|
|
20240826,124700,3033432400,46750,46750,46750,46750,10
|
|
20240826,124600,3032964900,46750,46800,46800,46750,200
|
|
20240826,124500,3023614550,46850,46900,46900,46850,21
|
|
20240826,124400,3022629750,46900,46900,46900,46900,0
|
|
20240826,124300,3022629750,46900,46900,46900,46900,1
|
|
20240826,124200,3022582850,46900,46900,46950,46900,89
|
|
20240826,124100,3018408650,46900,46750,46900,46650,360
|
|
20240826,124000,3001578300,46800,46750,46800,46700,465
|
|
20240826,123900,2979840650,46800,46950,46950,46800,217
|
|
20240826,123800,2969683250,46800,46900,46900,46800,201
|
|
20240826,123700,2960265950,47000,47050,47050,47000,249
|
|
20240826,123600,2948562000,47100,47100,47100,47100,3
|
|
20240826,123500,2948420700,47100,47100,47100,47100,266
|
|
20240826,123400,2935892100,47150,47150,47150,47150,0
|
|
20240826,123300,2935892100,47150,47150,47150,47150,0
|
|
20240826,123200,2935892100,47150,47150,47150,47150,1346
|
|
20240826,123100,2872428200,47100,47050,47100,47050,42
|
|
20240826,123000,2870452000,47150,47150,47150,47150,0
|
|
20240826,122900,2870452000,47150,47150,47150,47150,0
|
|
20240826,122800,2870452000,47150,47100,47150,47000,310
|
|
20240826,122700,2855861600,47100,47100,47100,47100,0
|
|
20240826,122600,2855861600,47100,47100,47100,47050,7
|
|
20240826,122500,2855532100,47100,47100,47100,47100,2
|
|
20240826,122400,2855437900,47100,47100,47100,47100,55
|
|
20240826,122300,2852847400,47150,47150,47150,47150,8
|
|
20240826,122200,2852470200,47150,47150,47150,47150,1
|
|
20240826,122100,2852423050,47150,47150,47150,47150,0
|
|
20240826,122000,2852423050,47150,47200,47200,47150,15
|
|
20240826,121900,2851715550,47250,47250,47250,47250,0
|
|
20240826,121800,2851715550,47250,47250,47250,47250,1
|
|
20240826,121700,2851668300,47250,47250,47250,47250,0
|
|
20240826,121600,2851668300,47250,47250,47250,47250,0
|
|
20240826,121500,2851668300,47250,47250,47250,47250,0
|
|
20240826,121400,2851668300,47250,47200,47300,47100,31
|
|
20240826,121300,2850204950,47250,47250,47250,47250,5
|
|
20240826,121200,2849968700,47200,47200,47200,47200,0
|
|
20240826,121100,2849968700,47200,47200,47200,47200,0
|
|
20240826,121000,2849968700,47200,47200,47200,47200,2
|
|
20240826,120900,2849874300,47150,47150,47150,47150,0
|
|
20240826,120800,2849874300,47150,47150,47150,47150,0
|
|
20240826,120700,2849874300,47150,47150,47150,47150,4
|
|
20240826,120600,2849685700,47300,47300,47300,47300,2
|
|
20240826,120500,2849591100,47350,47350,47350,47350,31
|
|
20240826,120400,2848123250,47350,47150,47350,47150,88
|
|
20240826,120300,2843968000,47150,47150,47150,47150,1
|
|
20240826,120200,2843920850,47000,47100,47100,47000,201
|
|
20240826,120100,2834473650,47050,47050,47050,47050,0
|
|
20240826,120000,2834473650,47050,47050,47050,47050,0
|
|
20240826,115900,2834473650,47050,47000,47050,47000,168
|
|
20240826,115800,2826569650,47050,47050,47050,47050,140
|
|
20240826,115700,2819982650,47050,47050,47100,47050,25
|
|
20240826,115600,2818806250,47050,47050,47050,47050,0
|
|
20240826,115500,2818806250,47050,47050,47050,47050,0
|
|
20240826,115400,2818806250,47050,47050,47050,47050,1
|
|
20240826,115300,2818759200,47100,47100,47100,47100,11
|
|
20240826,115200,2818241100,47100,47100,47100,47100,1
|
|
20240826,115100,2818194000,47100,47000,47100,47000,102
|
|
20240826,115000,2813399750,46900,46850,46900,46850,10
|
|
20240826,114900,2812930800,46950,46950,46950,46950,3
|
|
20240826,114800,2812789950,46900,46800,46900,46800,251
|
|
20240826,114700,2801029150,46800,46800,46850,46800,88
|
|
20240826,114600,2796910200,46850,46800,46850,46800,564
|
|
20240826,114500,2770513450,46800,46850,46850,46800,503
|
|
20240826,114400,2746972400,46850,46850,46850,46850,2
|
|
20240826,114300,2746878700,46800,46850,46850,46800,500
|
|
20240826,114200,2723478600,46800,46850,46850,46800,815
|
|
20240826,114100,2685309150,46850,46850,46850,46850,0
|
|
20240826,114000,2685309150,46850,46900,46900,46850,500
|
|
20240826,113900,2661880900,47000,47000,47000,47000,10
|
|
20240826,113800,2661410900,47000,46900,47000,46900,203
|
|
20240826,113700,2651875800,46900,46900,46900,46850,162
|
|
20240826,113600,2644278100,46900,46900,46900,46900,0
|
|
20240826,113500,2644278100,46900,46950,46950,46900,118
|
|
20240826,113400,2638740200,46950,46950,46950,46950,1
|
|
20240826,113300,2638693250,46950,46950,46950,46900,6
|
|
20240826,113200,2638411650,46900,46900,46900,46900,22
|
|
20240826,113100,2637379850,46900,46950,46950,46900,229
|
|
20240826,113000,2626639550,46900,46900,46900,46900,0
|
|
20240826,112900,2626639550,46900,47000,47000,46900,19
|
|
20240826,112800,2625747350,47000,47050,47050,47000,581
|
|
20240826,112700,2598440250,47050,47050,47050,47000,40
|
|
20240826,112600,2596559150,47050,47000,47050,47000,85
|
|
20240826,112500,2592564100,47000,47000,47000,47000,12
|
|
20240826,112400,2592000100,47000,47000,47050,47000,33
|
|
20240826,112300,2590449000,47000,47000,47000,47000,154
|
|
20240826,112200,2583211000,47000,46950,47000,46950,173
|
|
20240826,112100,2575083650,46900,46900,46900,46900,10
|
|
20240826,112000,2574614650,46950,47050,47050,46950,1980
|
|
20240826,111900,2481511250,47050,47100,47100,47050,420
|
|
20240826,111800,2461741650,47150,47150,47150,47150,4
|
|
20240826,111700,2461553050,47150,47100,47150,47100,55
|
|
20240826,111600,2458962500,47100,47050,47100,47050,35
|
|
20240826,111500,2457315600,47050,47100,47100,47050,259
|
|
20240826,111400,2445129550,47050,47100,47100,47050,314
|
|
20240826,111300,2430346350,47200,47200,47200,47200,4
|
|
20240826,111200,2430157550,47100,47150,47150,47100,93
|
|
20240826,111100,2425777150,47300,47250,47300,47250,126
|
|
20240826,111000,2419822750,47100,47100,47100,47100,80
|
|
20240826,110900,2416054750,47100,47100,47100,47100,90
|
|
20240826,110800,2411815750,47150,47050,47150,47050,63
|
|
20240826,110700,2408850500,47050,47050,47050,47050,74
|
|
20240826,110600,2405368800,47250,47100,47250,47050,39
|
|
20240826,110500,2403530000,47050,47050,47050,47050,0
|
|
20240826,110400,2403530000,47050,47000,47050,47000,211
|
|
20240826,110300,2393611650,47000,47100,47100,47000,126
|
|
20240826,110200,2387687050,47100,47100,47100,47100,5
|
|
20240826,110100,2387451550,47150,47150,47150,47150,7
|
|
20240826,110000,2387121500,47150,46850,47150,46850,14
|
|
20240826,105900,2386461850,47000,47150,47150,46850,2210
|
|
20240826,105800,2282738550,47100,47100,47100,47100,0
|
|
20240826,105700,2282738550,47100,47200,47200,47100,162
|
|
20240826,105600,2275095600,47200,47100,47200,47100,23
|
|
20240826,105500,2274010650,47100,47100,47100,47100,33
|
|
20240826,105400,2272456350,47050,47050,47050,47050,3
|
|
20240826,105300,2272315200,47100,47100,47100,47100,10
|
|
20240826,105200,2271844200,47100,47050,47100,47050,10
|
|
20240826,105100,2271373550,47050,47050,47050,47050,121
|
|
20240826,105000,2265680500,47000,47200,47200,47000,678
|
|
20240826,104900,2233771350,47250,47250,47250,47250,4
|
|
20240826,104800,2233582350,47250,47250,47250,47250,1
|
|
20240826,104700,2233535100,47250,47100,47250,47100,61
|
|
20240826,104600,2230661200,47150,47150,47150,47150,3
|
|
20240826,104500,2230519750,47100,47100,47100,47050,671
|
|
20240826,104400,2198925700,47100,47100,47100,47100,71
|
|
20240826,104300,2195581600,47100,47150,47150,47100,146
|
|
20240826,104200,2188699400,47200,47100,47200,47100,60
|
|
20240826,104100,2185871400,47100,47100,47100,47100,10
|
|
20240826,104000,2185400400,47200,47200,47200,47150,207
|
|
20240826,103900,2175639100,47200,47300,47300,47200,438
|
|
20240826,103800,2154957300,47400,47400,47400,47400,4
|
|
20240826,103700,2154767700,47450,47450,47450,47450,3
|
|
20240826,103600,2154625350,47450,47400,47450,47400,63
|
|
20240826,103500,2151637800,47400,47400,47400,47400,12
|
|
20240826,103400,2151069000,47350,47300,47350,47300,28
|
|
20240826,103300,2149744550,47300,47300,47300,47300,106
|
|
20240826,103200,2144730750,47300,47250,47300,47250,38
|
|
20240826,103100,2142935200,47250,47250,47250,47250,10
|
|
20240826,103000,2142462700,47250,47350,47350,47250,102
|
|
20240826,102900,2137641450,47400,47400,47400,47400,101
|
|
20240826,102800,2132854050,47450,47400,47450,47400,101
|
|
20240826,102700,2128066600,47400,47400,47400,47350,19
|
|
20240826,102600,2127166300,47350,47250,47350,47250,10
|
|
20240826,102500,2126693600,47400,47400,47400,47400,8
|
|
20240826,102400,2126314400,47200,47200,47200,47200,0
|
|
20240826,102300,2126314400,47200,47200,47200,47200,0
|
|
20240826,102200,2126314400,47200,47150,47200,47150,789
|
|
20240826,102100,2089093700,47200,47200,47200,47200,278
|
|
20240826,102000,2075972100,47200,47200,47200,47150,1005
|
|
20240826,101900,2028536600,47150,47300,47300,47150,2443
|
|
20240826,101800,1913228050,47200,47200,47200,47200,4
|
|
20240826,101700,1913039250,47200,47200,47200,47200,0
|
|
20240826,101600,1913039250,47200,47250,47250,47150,625
|
|
20240826,101500,1883538650,47200,47150,47200,47150,1119
|
|
20240826,101400,1830724950,47150,47550,47550,47150,845
|
|
20240826,101300,1790802000,47500,47450,47500,47400,28
|
|
20240826,101200,1789472750,47400,47400,47400,47400,100
|
|
20240826,101100,1784732750,47200,47450,47450,47200,1297
|
|
20240826,101000,1723411100,47450,47550,47550,47450,909
|
|
20240826,100900,1680225000,47550,47550,47550,47550,3
|
|
20240826,100800,1680082350,47550,47800,47800,47550,1192
|
|
20240826,100700,1623200550,47800,47850,47850,47800,95
|
|
20240826,100600,1618654850,47900,47900,47900,47900,16
|
|
20240826,100500,1617888450,47900,48000,48000,47900,65
|
|
20240826,100400,1614774850,47950,47950,48000,47950,4
|
|
20240826,100300,1614583000,48000,47950,48000,47950,379
|
|
20240826,100200,1596392100,47950,47950,47950,47950,18
|
|
20240826,100100,1595529000,47900,47900,47900,47900,0
|
|
20240826,100000,1595529000,47900,47950,47950,47900,125
|
|
20240826,095900,1589538850,47950,47950,47950,47950,0
|
|
20240826,095800,1589538850,47950,47900,47950,47900,164
|
|
20240826,095700,1581680100,47850,47800,47850,47800,41
|
|
20240826,095600,1579718500,47800,47800,47800,47800,100
|
|
20240826,095500,1574938500,47800,47900,47900,47800,555
|
|
20240826,095400,1548384900,47950,48100,48100,47950,1076
|
|
20240826,095300,1496737050,48100,48000,48100,48000,283
|
|
20240826,095200,1483144850,48050,48150,48150,48050,257
|
|
20240826,095100,1470790000,48150,48150,48200,48150,142
|
|
20240826,095000,1463952150,48150,48000,48150,48000,732
|
|
20240826,094900,1428748150,48000,48050,48050,47900,436
|
|
20240826,094800,1407823500,48050,48100,48100,48050,99
|
|
20240826,094700,1403061950,48050,48050,48100,48050,234
|
|
20240826,094600,1391816750,48050,47950,48050,47950,157
|
|
20240826,094500,1384277350,47950,47900,47950,47900,18
|
|
20240826,094400,1383414400,47900,47950,47950,47900,259
|
|
20240826,094300,1371007100,47950,47950,47950,47950,43
|
|
20240826,094200,1368945250,47950,47950,47950,47950,67
|
|
20240826,094100,1365732600,47950,48000,48000,47900,85
|
|
20240826,094000,1361655350,48000,48000,48000,48000,67
|
|
20240826,093900,1358439350,48000,47900,48000,47900,413
|
|
20240826,093800,1338636300,47850,47600,47850,47550,581
|
|
20240826,093700,1310865250,47500,47600,47800,47500,399
|
|
20240826,093600,1291814300,47450,47450,47450,47450,50
|
|
20240826,093500,1289441800,47450,47450,47450,47450,5
|
|
20240826,093400,1289204550,47450,47550,47550,47450,280
|
|
20240826,093300,1275905250,47550,47600,47600,47550,108
|
|
20240826,093200,1270768250,47700,47450,47700,47450,184
|
|
20240826,093100,1262015450,47300,47300,47400,47300,738
|
|
20240826,093000,1227094050,47250,47300,47400,47200,591
|
|
20240826,092900,1199129500,47300,47350,47350,47300,924
|
|
20240826,092800,1155420150,47350,47600,47600,47350,1356
|
|
20240826,092700,1091044500,47600,47600,47750,47600,345
|
|
20240826,092600,1074618000,47600,47600,47600,47600,92
|
|
20240826,092500,1070238800,47600,47600,47600,47600,12
|
|
20240826,092400,1069667600,47600,47700,47750,47600,674
|
|
20240826,092300,1037549700,47700,47750,47750,47700,819
|
|
20240826,092200,998468400,47800,47800,47800,47800,1
|
|
20240826,092100,998420600,47750,47700,47750,47700,378
|
|
20240826,092000,980373000,47750,47800,47800,47650,963
|
|
20240826,091900,934454350,47800,47950,48000,47750,1095
|
|
20240826,091800,882102650,47950,48000,48000,47950,43
|
|
20240826,091700,880039050,47850,48050,48050,47800,969
|
|
20240826,091600,833646900,48100,47850,48100,47850,154
|
|
20240826,091500,826275500,47850,47800,48150,47800,215
|
|
20240826,091400,815974400,47600,47600,47600,47600,141
|
|
20240826,091300,809262800,47600,47850,47900,47500,1874
|
|
20240826,091200,720089350,47900,48050,48050,47800,728
|
|
20240826,091100,685260700,47950,48250,48250,47950,1122
|
|
20240826,091000,631351700,48250,48550,48550,48250,1160
|
|
20240826,090900,575199250,48550,48950,48950,48550,477
|
|
20240826,090800,551970550,48950,48800,48950,48800,264
|
|
20240826,090700,539068800,48800,48450,48900,48450,448
|
|
20240826,090600,517258400,48650,48800,48800,48450,386
|
|
20240826,090500,498528800,48950,49000,49000,48800,727
|
|
20240826,090400,462943700,49000,49250,49250,49000,1531
|
|
20240826,090300,387681350,49450,49000,49700,48950,1876
|
|
20240826,090200,295222800,49000,49250,49450,48950,1576
|
|
20240826,090100,217662550,49300,48600,49300,48550,2374
|
|
20240826,090000,101440600,48600,48200,49000,48000,2091
|