656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195300,5734854900,49800,49800,49800,49800,3555
|
|
20240822,195200,5734854900,49800,49800,49800,49800,0
|
|
20240822,195100,5734854900,49800,49800,49800,49800,0
|
|
20240822,195000,5734854900,49800,49800,49800,49800,0
|
|
20240822,194900,5734854900,49800,49800,49800,49800,0
|
|
20240822,194800,5734854900,49800,49800,49800,49800,0
|
|
20240822,194700,5734854900,49800,49800,49800,49800,0
|
|
20240822,194600,5734854900,49800,49800,49800,49800,0
|
|
20240822,194500,5734854900,49800,49800,49800,49800,0
|
|
20240822,194400,5734854900,49800,49800,49800,49800,0
|
|
20240822,194300,5734854900,49800,49800,49800,49800,0
|
|
20240822,194200,5734854900,49800,49800,49800,49800,0
|
|
20240822,194100,5734854900,49800,49800,49800,49800,0
|
|
20240822,194000,5734854900,49800,49800,49800,49800,0
|
|
20240822,193900,5734854900,49800,49800,49800,49800,0
|
|
20240822,193800,5734854900,49800,49800,49800,49800,0
|
|
20240822,193700,5734854900,49800,49800,49800,49800,0
|
|
20240822,193600,5734854900,49800,49800,49800,49800,0
|
|
20240822,193500,5734854900,49800,49800,49800,49800,0
|
|
20240822,193400,5734854900,49800,49800,49800,49800,0
|
|
20240822,193300,5734854900,49800,49800,49800,49800,0
|
|
20240822,193200,5734854900,49800,49800,49800,49800,0
|
|
20240822,193100,5734854900,49800,49800,49800,49800,0
|
|
20240822,193000,5734854900,49800,49800,49800,49800,0
|
|
20240822,192900,5734854900,49800,49800,49800,49800,0
|
|
20240822,192800,5734854900,49800,49800,49800,49800,0
|
|
20240822,192700,5734854900,49800,49800,49800,49800,0
|
|
20240822,192600,5734854900,49800,49800,49800,49800,0
|
|
20240822,192500,5734854900,49800,49800,49800,49800,0
|
|
20240822,192400,5734854900,49800,49800,49800,49800,0
|
|
20240822,192300,5734854900,49800,49800,49800,49800,3555
|
|
20240822,192200,5734854900,49800,49800,49800,49800,0
|
|
20240822,192100,5734854900,49800,49800,49800,49800,0
|
|
20240822,192000,5734854900,49800,49800,49800,49800,0
|
|
20240822,191900,5734854900,49800,49800,49800,49800,0
|
|
20240822,191800,5734854900,49800,49800,49800,49800,0
|
|
20240822,191700,5734854900,49800,49800,49800,49800,0
|
|
20240822,191600,5734854900,49800,49800,49800,49800,0
|
|
20240822,191500,5734854900,49800,49800,49800,49800,0
|
|
20240822,191400,5734854900,49800,49800,49800,49800,0
|
|
20240822,191300,5734854900,49800,49800,49800,49800,0
|
|
20240822,191200,5734854900,49800,49800,49800,49800,0
|
|
20240822,191100,5734854900,49800,49800,49800,49800,0
|
|
20240822,191000,5734854900,49800,49800,49800,49800,0
|
|
20240822,190900,5734854900,49800,49800,49800,49800,0
|
|
20240822,190800,5734854900,49800,49800,49800,49800,0
|
|
20240822,190700,5734854900,49800,49800,49800,49800,0
|
|
20240822,190600,5734854900,49800,49800,49800,49800,0
|
|
20240822,190500,5734854900,49800,49800,49800,49800,0
|
|
20240822,190400,5734854900,49800,49800,49800,49800,0
|
|
20240822,190300,5734854900,49800,49800,49800,49800,0
|
|
20240822,190200,5734854900,49800,49800,49800,49800,0
|
|
20240822,190100,5734854900,49800,49800,49800,49800,0
|
|
20240822,190000,5734854900,49800,49800,49800,49800,0
|
|
20240822,185900,5734854900,49800,49800,49800,49800,0
|
|
20240822,185800,5734854900,49800,49800,49800,49800,0
|
|
20240822,185700,5734854900,49800,49800,49800,49800,0
|
|
20240822,185600,5734854900,49800,49800,49800,49800,0
|
|
20240822,185500,5734854900,49800,49800,49800,49800,0
|
|
20240822,185400,5734854900,49800,49800,49800,49800,0
|
|
20240822,185300,5734854900,49800,49800,49800,49800,3555
|
|
20240822,185200,5734854900,49800,49800,49800,49800,0
|
|
20240822,185100,5734854900,49800,49800,49800,49800,0
|
|
20240822,185000,5734854900,49800,49800,49800,49800,0
|
|
20240822,184900,5734854900,49800,49800,49800,49800,0
|
|
20240822,184800,5734854900,49800,49800,49800,49800,0
|
|
20240822,184700,5734854900,49800,49800,49800,49800,0
|
|
20240822,184600,5734854900,49800,49800,49800,49800,0
|
|
20240822,184500,5734854900,49800,49800,49800,49800,0
|
|
20240822,184400,5734854900,49800,49800,49800,49800,0
|
|
20240822,184300,5734854900,49800,49800,49800,49800,0
|
|
20240822,184200,5734854900,49800,49800,49800,49800,0
|
|
20240822,184100,5734854900,49800,49800,49800,49800,0
|
|
20240822,184000,5734854900,49800,49800,49800,49800,0
|
|
20240822,183900,5734854900,49800,49800,49800,49800,0
|
|
20240822,183800,5734854900,49800,49800,49800,49800,0
|
|
20240822,183700,5734854900,49800,49800,49800,49800,0
|
|
20240822,183600,5734854900,49800,49800,49800,49800,0
|
|
20240822,183500,5734854900,49800,49800,49800,49800,0
|
|
20240822,183400,5734854900,49800,49800,49800,49800,0
|
|
20240822,183300,5734854900,49800,49800,49800,49800,0
|
|
20240822,183200,5734854900,49800,49800,49800,49800,0
|
|
20240822,183100,5734854900,49800,49800,49800,49800,0
|
|
20240822,183000,5734854900,49800,49800,49800,49800,0
|
|
20240822,182900,5734854900,49800,49800,49800,49800,0
|
|
20240822,182800,5734854900,49800,49800,49800,49800,0
|
|
20240822,182700,5734854900,49800,49800,49800,49800,0
|
|
20240822,182600,5734854900,49800,49800,49800,49800,0
|
|
20240822,182500,5734854900,49800,49800,49800,49800,0
|
|
20240822,182400,5734854900,49800,49800,49800,49800,0
|
|
20240822,182300,5734854900,49800,49800,49800,49800,3555
|
|
20240822,182200,5734854900,49800,49800,49800,49800,0
|
|
20240822,182100,5734854900,49800,49800,49800,49800,0
|
|
20240822,182000,5734854900,49800,49800,49800,49800,0
|
|
20240822,181900,5734854900,49800,49800,49800,49800,0
|
|
20240822,181800,5734854900,49800,49800,49800,49800,0
|
|
20240822,181700,5734854900,49800,49800,49800,49800,0
|
|
20240822,181600,5734854900,49800,49800,49800,49800,0
|
|
20240822,181500,5734854900,49800,49800,49800,49800,0
|
|
20240822,181400,5734854900,49800,49800,49800,49800,0
|
|
20240822,181300,5734854900,49800,49800,49800,49800,0
|
|
20240822,181200,5734854900,49800,49800,49800,49800,0
|
|
20240822,181100,5734854900,49800,49800,49800,49800,0
|
|
20240822,181000,5734854900,49800,49800,49800,49800,0
|
|
20240822,180900,5734854900,49800,49800,49800,49800,0
|
|
20240822,180800,5734854900,49800,49800,49800,49800,0
|
|
20240822,180700,5734854900,49800,49800,49800,49800,0
|
|
20240822,180600,5734854900,49800,49800,49800,49800,0
|
|
20240822,180500,5734854900,49800,49800,49800,49800,0
|
|
20240822,180400,5734854900,49800,49800,49800,49800,0
|
|
20240822,180300,5734854900,49800,49800,49800,49800,0
|
|
20240822,180200,5734854900,49800,49800,49800,49800,0
|
|
20240822,180100,5734854900,49800,49800,49800,49800,0
|
|
20240822,180000,5734854900,49800,49800,49800,49800,0
|
|
20240822,175900,5734854900,49800,49800,49800,49800,0
|
|
20240822,175800,5734854900,49800,49800,49800,49800,0
|
|
20240822,175700,5734854900,49800,49800,49800,49800,0
|
|
20240822,175600,5734854900,49800,49800,49800,49800,0
|
|
20240822,175500,5734854900,49800,49800,49800,49800,0
|
|
20240822,175400,5734854900,49800,49800,49800,49800,0
|
|
20240822,175300,5734854900,49800,49800,49800,49800,3555
|
|
20240822,175200,5734854900,49800,49800,49800,49800,0
|
|
20240822,175100,5734854900,49800,49800,49800,49800,0
|
|
20240822,175000,5734854900,49800,49800,49800,49800,0
|
|
20240822,174900,5734854900,49800,49800,49800,49800,0
|
|
20240822,174800,5734854900,49800,49800,49800,49800,0
|
|
20240822,174700,5734854900,49800,49800,49800,49800,0
|
|
20240822,174600,5734854900,49800,49800,49800,49800,0
|
|
20240822,174500,5734854900,49800,49800,49800,49800,0
|
|
20240822,174400,5734854900,49800,49800,49800,49800,0
|
|
20240822,174300,5734854900,49800,49800,49800,49800,0
|
|
20240822,174200,5734854900,49800,49800,49800,49800,0
|
|
20240822,174100,5734854900,49800,49800,49800,49800,0
|
|
20240822,174000,5734854900,49800,49800,49800,49800,0
|
|
20240822,173900,5734854900,49800,49800,49800,49800,0
|
|
20240822,173800,5734854900,49800,49800,49800,49800,0
|
|
20240822,173700,5734854900,49800,49800,49800,49800,0
|
|
20240822,173600,5734854900,49800,49800,49800,49800,0
|
|
20240822,173500,5734854900,49800,49800,49800,49800,0
|
|
20240822,173400,5734854900,49800,49800,49800,49800,0
|
|
20240822,173300,5734854900,49800,49800,49800,49800,0
|
|
20240822,173200,5734854900,49800,49800,49800,49800,0
|
|
20240822,173100,5734854900,49800,49800,49800,49800,0
|
|
20240822,173000,5734854900,49800,49800,49800,49800,0
|
|
20240822,172900,5734854900,49800,49800,49800,49800,0
|
|
20240822,172800,5734854900,49800,49800,49800,49800,0
|
|
20240822,172700,5734854900,49800,49800,49800,49800,0
|
|
20240822,172600,5734854900,49800,49800,49800,49800,0
|
|
20240822,172500,5734854900,49800,49800,49800,49800,0
|
|
20240822,172400,5734854900,49800,49800,49800,49800,0
|
|
20240822,172300,5734854900,49800,49800,49800,49800,3555
|
|
20240822,172200,5734854900,49800,49800,49800,49800,0
|
|
20240822,172100,5734854900,49800,49800,49800,49800,0
|
|
20240822,172000,5734854900,49800,49800,49800,49800,0
|
|
20240822,171900,5734854900,49800,49800,49800,49800,0
|
|
20240822,171800,5734854900,49800,49800,49800,49800,0
|
|
20240822,171700,5734854900,49800,49800,49800,49800,0
|
|
20240822,171600,5734854900,49800,49800,49800,49800,0
|
|
20240822,171500,5734854900,49800,49800,49800,49800,0
|
|
20240822,171400,5734854900,49800,49800,49800,49800,0
|
|
20240822,171300,5734854900,49800,49800,49800,49800,0
|
|
20240822,171200,5734854900,49800,49800,49800,49800,0
|
|
20240822,171100,5734854900,49800,49800,49800,49800,0
|
|
20240822,171000,5734854900,49800,49800,49800,49800,0
|
|
20240822,170900,5734854900,49800,49800,49800,49800,0
|
|
20240822,170800,5734854900,49800,49800,49800,49800,0
|
|
20240822,170700,5734854900,49800,49800,49800,49800,0
|
|
20240822,170600,5734854900,49800,49800,49800,49800,0
|
|
20240822,170500,5734854900,49800,49800,49800,49800,0
|
|
20240822,170400,5734854900,49800,49800,49800,49800,0
|
|
20240822,170300,5734854900,49800,49800,49800,49800,0
|
|
20240822,170200,5734854900,49800,49800,49800,49800,0
|
|
20240822,170100,5734854900,49800,49800,49800,49800,0
|
|
20240822,170000,5734854900,49800,49800,49800,49800,0
|
|
20240822,165900,5734854900,49800,49800,49800,49800,0
|
|
20240822,165800,5734854900,49800,49800,49800,49800,0
|
|
20240822,165700,5734854900,49800,49800,49800,49800,0
|
|
20240822,165600,5734854900,49800,49800,49800,49800,0
|
|
20240822,165500,5734854900,49800,49800,49800,49800,0
|
|
20240822,165400,5734854900,49800,49800,49800,49800,0
|
|
20240822,165300,5734854900,49800,49800,49800,49800,3555
|
|
20240822,165200,5734854900,49800,49800,49800,49800,0
|
|
20240822,165100,5734854900,49800,49800,49800,49800,0
|
|
20240822,165000,5734854900,49800,49800,49800,49800,0
|
|
20240822,164900,5734854900,49800,49800,49800,49800,0
|
|
20240822,164800,5734854900,49800,49800,49800,49800,0
|
|
20240822,164700,5734854900,49800,49800,49800,49800,0
|
|
20240822,164600,5734854900,49800,49800,49800,49800,0
|
|
20240822,164500,5734854900,49800,49800,49800,49800,0
|
|
20240822,164400,5734854900,49800,49800,49800,49800,0
|
|
20240822,164300,5734854900,49800,49800,49800,49800,0
|
|
20240822,164200,5734854900,49800,49800,49800,49800,0
|
|
20240822,164100,5734854900,49800,49800,49800,49800,0
|
|
20240822,164000,5734854900,49800,49800,49800,49800,0
|
|
20240822,163900,5734854900,49800,49800,49800,49800,0
|
|
20240822,163800,5734854900,49800,49800,49800,49800,0
|
|
20240822,163700,5734854900,49800,49800,49800,49800,0
|
|
20240822,163600,5734854900,49800,49800,49800,49800,0
|
|
20240822,163500,5734854900,49800,49800,49800,49800,0
|
|
20240822,163400,5734854900,49800,49800,49800,49800,0
|
|
20240822,163300,5734854900,49800,49800,49800,49800,0
|
|
20240822,163200,5734854900,49800,49800,49800,49800,0
|
|
20240822,163100,5734854900,49800,49800,49800,49800,0
|
|
20240822,163000,5734854900,49800,49800,49800,49800,0
|
|
20240822,162900,5734854900,49800,49800,49800,49800,0
|
|
20240822,162800,5734854900,49800,49800,49800,49800,0
|
|
20240822,162700,5734854900,49800,49800,49800,49800,0
|
|
20240822,162600,5734854900,49800,49800,49800,49800,0
|
|
20240822,162500,5734854900,49800,49800,49800,49800,0
|
|
20240822,162400,5734854900,49800,49800,49800,49800,0
|
|
20240822,162300,5734854900,49800,49800,49800,49800,3555
|
|
20240822,162200,5734854900,49800,49800,49800,49800,0
|
|
20240822,162100,5734854900,49800,49800,49800,49800,0
|
|
20240822,162000,5734854900,49800,49800,49800,49800,0
|
|
20240822,161900,5734854900,49800,49800,49800,49800,0
|
|
20240822,161800,5734854900,49800,49800,49800,49800,0
|
|
20240822,161700,5734854900,49800,49800,49800,49800,0
|
|
20240822,161600,5734854900,49800,49800,49800,49800,0
|
|
20240822,161500,5734854900,49800,49800,49800,49800,0
|
|
20240822,161400,5734854900,49800,49800,49800,49800,0
|
|
20240822,161300,5734854900,49800,49800,49800,49800,0
|
|
20240822,161200,5734854900,49800,49800,49800,49800,0
|
|
20240822,161100,5734854900,49800,49800,49800,49800,0
|
|
20240822,161000,5734854900,49800,49800,49800,49800,0
|
|
20240822,160900,5734854900,49800,49800,49800,49800,0
|
|
20240822,160800,5734854900,49800,49800,49800,49800,0
|
|
20240822,160700,5734854900,49800,49800,49800,49800,0
|
|
20240822,160600,5734854900,49800,49800,49800,49800,0
|
|
20240822,160500,5734854900,49800,49800,49800,49800,0
|
|
20240822,160400,5734854900,49800,49800,49800,49800,0
|
|
20240822,160300,5734854900,49800,49800,49800,49800,0
|
|
20240822,160200,5734854900,49800,49800,49800,49800,0
|
|
20240822,160100,5734854900,49800,49800,49800,49800,0
|
|
20240822,160000,5734854900,49800,49800,49800,49800,0
|
|
20240822,155900,5734854900,49800,49800,49800,49800,0
|
|
20240822,155800,5734854900,49800,49800,49800,49800,0
|
|
20240822,155700,5734854900,49800,49800,49800,49800,0
|
|
20240822,155600,5734854900,49800,49800,49800,49800,0
|
|
20240822,155500,5734854900,49800,49800,49800,49800,0
|
|
20240822,155400,5734854900,49800,49800,49800,49800,0
|
|
20240822,155300,5734854900,49800,49800,49800,49800,3555
|
|
20240822,155200,5734854900,49800,49800,49800,49800,0
|
|
20240822,155100,5734854900,49800,49800,49800,49800,0
|
|
20240822,155000,5734854900,49800,49800,49800,49800,0
|
|
20240822,154900,5734854900,49800,49800,49800,49800,0
|
|
20240822,154800,5734854900,49800,49800,49800,49800,0
|
|
20240822,154700,5734854900,49800,49800,49800,49800,0
|
|
20240822,154600,5734854900,49800,49800,49800,49800,0
|
|
20240822,154500,5734854900,49800,49800,49800,49800,0
|
|
20240822,154400,5734854900,49800,49800,49800,49800,0
|
|
20240822,154300,5734854900,49800,49800,49800,49800,0
|
|
20240822,154200,5734854900,49800,49800,49800,49800,0
|
|
20240822,154100,5734854900,49800,49800,49800,49800,0
|
|
20240822,154000,5734854900,49800,49800,49800,49800,0
|
|
20240822,153900,5734854900,49800,49800,49800,49800,0
|
|
20240822,153800,5734854900,49800,49800,49800,49800,0
|
|
20240822,153700,5734854900,49800,49800,49800,49800,0
|
|
20240822,153600,5734854900,49800,49800,49800,49800,0
|
|
20240822,153500,5734854900,49800,49800,49800,49800,0
|
|
20240822,153400,5734854900,49800,49800,49800,49800,0
|
|
20240822,153300,5734854900,49800,49800,49800,49800,0
|
|
20240822,153200,5734854900,49800,49800,49800,49800,0
|
|
20240822,153100,5734854900,49800,49800,49800,49800,0
|
|
20240822,153000,5734854900,49800,49800,49800,49800,3555
|
|
20240822,152900,5557815900,49800,49800,49800,49800,0
|
|
20240822,152800,5557815900,49800,49800,49800,49800,0
|
|
20240822,152700,5557815900,49800,49800,49800,49800,0
|
|
20240822,152600,5557815900,49800,49800,49800,49800,0
|
|
20240822,152500,5557815900,49800,49800,49800,49800,0
|
|
20240822,152400,5557815900,49800,49800,49800,49800,0
|
|
20240822,152300,5557815900,49800,49800,49800,49800,0
|
|
20240822,152200,5557815900,49800,49800,49800,49800,0
|
|
20240822,152100,5557815900,49800,49800,49800,49800,0
|
|
20240822,152000,5557815900,49800,49800,49800,49800,0
|
|
20240822,151900,5557815900,49800,49750,49800,49750,81
|
|
20240822,151800,5553782750,49800,49800,49800,49750,16
|
|
20240822,151700,5552986050,49800,49750,49850,49750,136
|
|
20240822,151600,5546214650,49750,49750,49800,49750,122
|
|
20240822,151500,5540142450,49800,49750,49800,49750,309
|
|
20240822,151400,5524759950,49750,49750,49800,49750,94
|
|
20240822,151300,5520082450,49750,49750,49800,49700,163
|
|
20240822,151200,5511972050,49750,49700,49750,49700,138
|
|
20240822,151100,5505111400,49700,49750,49750,49700,80
|
|
20240822,151000,5501135350,49700,49800,49800,49700,188
|
|
20240822,150900,5491785300,49850,49750,49850,49700,161
|
|
20240822,150800,5483772250,49800,49750,49800,49700,144
|
|
20240822,150700,5476608700,49750,49800,49800,49700,115
|
|
20240822,150600,5470885100,49850,49800,49850,49700,513
|
|
20240822,150500,5445355050,49800,49800,49800,49750,167
|
|
20240822,150400,5437038700,49900,49800,49900,49750,205
|
|
20240822,150300,5426828650,49700,49700,49850,49700,486
|
|
20240822,150200,5402643700,49700,49650,49800,49650,217
|
|
20240822,150100,5391857950,49650,49700,49750,49650,286
|
|
20240822,150000,5377638900,49700,49500,49700,49450,778
|
|
20240822,145900,5339064100,49450,49450,49500,49400,501
|
|
20240822,145800,5314288700,49450,49450,49450,49400,284
|
|
20240822,145700,5300252600,49450,49400,49450,49350,378
|
|
20240822,145600,5281581150,49350,49300,49400,49300,525
|
|
20240822,145500,5255681650,49300,49350,49400,49300,242
|
|
20240822,145400,5243741650,49350,49300,49450,49300,509
|
|
20240822,145300,5218616650,49300,49350,49400,49300,311
|
|
20240822,145200,5203281000,49350,49400,49400,49350,235
|
|
20240822,145100,5191683300,49350,49400,49400,49350,334
|
|
20240822,145000,5175196250,49450,49300,49450,49300,353
|
|
20240822,144900,5157767700,49250,49400,49450,49250,431
|
|
20240822,144800,5136485800,49450,49350,49450,49350,326
|
|
20240822,144700,5120378300,49350,49400,49500,49350,881
|
|
20240822,144600,5076866200,49400,49550,49550,49400,119
|
|
20240822,144500,5070976600,49550,49450,49550,49400,448
|
|
20240822,144400,5048830250,49400,49400,49550,49400,226
|
|
20240822,144300,5037656000,49350,49250,49350,49250,907
|
|
20240822,144200,4992917500,49250,49350,49350,49250,270
|
|
20240822,144100,4979605850,49250,49250,49300,49250,282
|
|
20240822,144000,4965716550,49250,49200,49300,49200,349
|
|
20240822,143900,4948535200,49200,49250,49300,49200,324
|
|
20240822,143800,4932581900,49300,49250,49300,49200,959
|
|
20240822,143700,4885389000,49250,49200,49250,49200,263
|
|
20240822,143600,4872446700,49200,49200,49300,49200,208
|
|
20240822,143500,4862208500,49200,49200,49350,49200,299
|
|
20240822,143400,4847494550,49200,49250,49250,49200,131
|
|
20240822,143300,4841049000,49300,49250,49300,49200,336
|
|
20240822,143200,4824498150,49250,49350,49450,49250,97
|
|
20240822,143100,4819712850,49300,49350,49350,49250,224
|
|
20240822,143000,4808676550,49250,49350,49350,49250,221
|
|
20240822,142900,4797786800,49250,49250,49350,49250,84
|
|
20240822,142800,4793647150,49300,49350,49400,49300,178
|
|
20240822,142700,4784868350,49300,49250,49350,49250,222
|
|
20240822,142600,4773924450,49300,49350,49400,49300,399
|
|
20240822,142500,4754242200,49350,49450,49450,49350,96
|
|
20240822,142400,4749500950,49450,49350,49450,49350,254
|
|
20240822,142300,4736961950,49350,49400,49450,49350,82
|
|
20240822,142200,4732912200,49350,49350,49400,49350,181
|
|
20240822,142100,4723979000,49400,49400,49450,49350,129
|
|
20240822,142000,4717605150,49400,49350,49400,49350,239
|
|
20240822,141900,4705808950,49350,49350,49400,49300,107
|
|
20240822,141800,4700531550,49350,49450,49450,49300,197
|
|
20240822,141700,4690806800,49350,49400,49450,49300,74
|
|
20240822,141600,4687155600,49450,49300,49450,49250,361
|
|
20240822,141500,4669360000,49250,49300,49300,49250,96
|
|
20240822,141400,4664631150,49250,49200,49300,49200,267
|
|
20240822,141300,4651486300,49200,49250,49250,49200,148
|
|
20240822,141200,4644201400,49250,49300,49300,49200,138
|
|
20240822,141100,4637407500,49250,49250,49250,49200,207
|
|
20240822,141000,4627215550,49200,49250,49300,49200,353
|
|
20240822,140900,4609842000,49250,49200,49300,49200,173
|
|
20240822,140800,4601324050,49250,49300,49300,49200,156
|
|
20240822,140700,4593637850,49400,49300,49400,49250,100
|
|
20240822,140600,4588709350,49350,49300,49350,49250,285
|
|
20240822,140500,4574658550,49250,49250,49300,49250,127
|
|
20240822,140400,4568401700,49250,49300,49300,49250,210
|
|
20240822,140300,4558056950,49300,49300,49350,49250,132
|
|
20240822,140200,4551553500,49250,49300,49350,49250,188
|
|
20240822,140100,4542291500,49350,49300,49400,49250,53
|
|
20240822,140000,4539677750,49450,49250,49450,49200,285
|
|
20240822,135900,4525648450,49200,49250,49250,49200,124
|
|
20240822,135800,4519546750,49200,49300,49300,49200,151
|
|
20240822,135700,4512113650,49350,49200,49350,49200,170
|
|
20240822,135600,4503738450,49200,49200,49250,49200,140
|
|
20240822,135500,4496848750,49200,49250,49300,49200,323
|
|
20240822,135400,4480943200,49300,49350,49350,49250,128
|
|
20240822,135300,4474635050,49300,49350,49350,49300,237
|
|
20240822,135200,4462947900,49300,49300,49350,49300,134
|
|
20240822,135100,4456340150,49300,49400,49400,49300,680
|
|
20240822,135000,4422781400,49350,49350,49350,49300,162
|
|
20240822,134900,4414789600,49350,49350,49400,49300,155
|
|
20240822,134800,4407140900,49300,49400,49450,49300,627
|
|
20240822,134700,4376182950,49400,49450,49450,49400,188
|
|
20240822,134600,4366895200,49400,49400,49450,49400,158
|
|
20240822,134500,4359087350,49400,49450,49450,49400,254
|
|
20240822,134400,4346535850,49450,49450,49500,49400,126
|
|
20240822,134300,4340303600,49400,49550,49550,49400,183
|
|
20240822,134200,4331250200,49450,49500,49550,49400,196
|
|
20240822,134100,4321556950,49500,49400,49550,49400,632
|
|
20240822,134000,4290293650,49450,49400,49450,49350,194
|
|
20240822,133900,4280716250,49350,49350,49450,49350,181
|
|
20240822,133800,4271780450,49400,49400,49450,49350,86
|
|
20240822,133700,4267533150,49500,49500,49550,49400,330
|
|
20240822,133600,4251220800,49450,49450,49500,49400,144
|
|
20240822,133500,4244102300,49400,49450,49500,49400,238
|
|
20240822,133400,4232337700,49450,49450,49500,49400,117
|
|
20240822,133300,4226551650,49450,49400,49450,49400,168
|
|
20240822,133200,4218251900,49400,49450,49550,49400,105
|
|
20240822,133100,4213058400,49500,49550,49550,49400,184
|
|
20240822,133000,4203961250,49400,49450,49550,49400,234
|
|
20240822,132900,4192392050,49450,49650,49650,49450,561
|
|
20240822,132800,4164592100,49650,49700,49700,49650,92
|
|
20240822,132700,4160022200,49700,49750,49800,49700,460
|
|
20240822,132600,4137138750,49800,49750,49800,49700,1252
|
|
20240822,132500,4074853450,49750,49750,49800,49750,339
|
|
20240822,132400,4057979350,49850,49750,49850,49650,141
|
|
20240822,132300,4050965950,49750,49650,49750,49650,185
|
|
20240822,132200,4041779850,49650,49850,49850,49650,98
|
|
20240822,132100,4036907100,49750,49600,49750,49600,261
|
|
20240822,132000,4023950850,49600,49750,49800,49600,536
|
|
20240822,131900,3997303850,49800,49900,49900,49800,114
|
|
20240822,131800,3991626100,49900,49650,49900,49650,839
|
|
20240822,131700,3949873100,49700,49700,49700,49650,97
|
|
20240822,131600,3945053850,49650,49650,49700,49600,177
|
|
20240822,131500,3936260600,49700,49650,49700,49600,543
|
|
20240822,131400,3909300000,49600,49600,49650,49550,271
|
|
20240822,131300,3895859000,49550,49500,49600,49500,66
|
|
20240822,131200,3892588450,49550,49500,49550,49450,133
|
|
20240822,131100,3886004950,49500,49450,49550,49450,60
|
|
20240822,131000,3883035250,49450,49450,49550,49450,85
|
|
20240822,130900,3878828200,49500,49550,49550,49450,124
|
|
20240822,130800,3872688600,49500,49400,49550,49300,119
|
|
20240822,130700,3866810150,49450,49450,49500,49250,619
|
|
20240822,130600,3836252100,49500,49450,49500,49450,276
|
|
20240822,130500,3822599800,49500,49450,49500,49450,62
|
|
20240822,130400,3819533800,49500,49500,49550,49400,85
|
|
20240822,130300,3815327550,49550,49400,49550,49400,646
|
|
20240822,130200,3783364750,49350,49200,49350,49200,1407
|
|
20240822,130100,3714105100,49150,49150,49200,49150,95
|
|
20240822,130000,3709433700,49150,49150,49200,49150,84
|
|
20240822,125900,3705302450,49150,49100,49200,49100,263
|
|
20240822,125800,3692377400,49150,49100,49150,49100,42
|
|
20240822,125700,3690314300,49100,49100,49150,49100,214
|
|
20240822,125600,3679800550,49100,49150,49150,49100,48
|
|
20240822,125500,3677443300,49100,49150,49150,49050,189
|
|
20240822,125400,3668161600,49050,48950,49150,48950,1340
|
|
20240822,125300,3602361300,48950,49100,49100,48950,1156
|
|
20240822,125200,3545629250,49100,49050,49100,49050,80
|
|
20240822,125100,3541702450,49100,48950,49100,48900,408
|
|
20240822,125000,3521701050,48950,48800,48950,48800,2580
|
|
20240822,124900,3395750550,48800,48850,48900,48800,519
|
|
20240822,124800,3370397900,48900,48850,48900,48850,295
|
|
20240822,124700,3355982500,48850,48900,48950,48850,427
|
|
20240822,124600,3335109800,48900,48900,48950,48900,47
|
|
20240822,124500,3332810950,48900,48950,48950,48900,133
|
|
20240822,124400,3326303350,48950,48900,48950,48900,46
|
|
20240822,124300,3324053500,48900,49000,49000,48900,608
|
|
20240822,124200,3294294350,48950,49000,49000,48950,51
|
|
20240822,124100,3291796900,49000,49000,49000,48950,129
|
|
20240822,124000,3285477200,49000,49100,49100,49000,103
|
|
20240822,123900,3280426750,49100,49100,49150,49050,121
|
|
20240822,123800,3274489700,49100,49050,49100,49000,112
|
|
20240822,123700,3268998000,49050,49100,49100,49000,61
|
|
20240822,123600,3266006150,49050,49050,49050,49000,152
|
|
20240822,123500,3258552000,49000,49050,49050,49000,50
|
|
20240822,123400,3256101250,49000,49050,49100,49000,283
|
|
20240822,123300,3242220750,49100,49050,49100,49050,111
|
|
20240822,123200,3236773650,49050,49050,49100,49050,35
|
|
20240822,123100,3235056500,49050,49150,49150,49050,154
|
|
20240822,123000,3227490300,49200,49250,49250,49100,217
|
|
20240822,122900,3216824500,49250,49200,49250,49150,36
|
|
20240822,122800,3215053700,49150,49200,49250,49150,88
|
|
20240822,122700,3210725000,49200,49150,49200,49150,91
|
|
20240822,122600,3206248850,49150,49150,49250,49150,51
|
|
20240822,122500,3203740150,49150,49150,49250,49150,64
|
|
20240822,122400,3200592100,49150,49050,49250,49050,1115
|
|
20240822,122300,3145888900,49050,49100,49150,49050,218
|
|
20240822,122200,3135191350,49200,49200,49200,49050,399
|
|
20240822,122100,3115589750,49150,49150,49200,49100,41
|
|
20240822,122000,3113574800,49100,49100,49100,49000,101
|
|
20240822,121900,3108618600,49150,49150,49200,49050,273
|
|
20240822,121800,3095208250,49050,49000,49200,49000,448
|
|
20240822,121700,3073229450,49000,49050,49150,49000,275
|
|
20240822,121600,3059732750,49050,49200,49200,49000,496
|
|
20240822,121500,3035387750,49150,49150,49150,49050,621
|
|
20240822,121400,3004893450,49100,49200,49200,49100,62
|
|
20240822,121300,3001848000,49200,49100,49200,49100,93
|
|
20240822,121200,2997275650,49200,49100,49200,49100,124
|
|
20240822,121100,2991180850,49100,49250,49250,49100,83
|
|
20240822,121000,2987100300,49200,49200,49250,49150,62
|
|
20240822,120900,2984050200,49250,49150,49250,49150,46
|
|
20240822,120800,2981787500,49250,49250,49250,49150,85
|
|
20240822,120700,2977604050,49250,49150,49250,49150,44
|
|
20240822,120600,2975440600,49150,49200,49250,49150,117
|
|
20240822,120500,2969681900,49200,49200,49250,49150,56
|
|
20240822,120400,2966927250,49200,49150,49200,49150,42
|
|
20240822,120300,2964862200,49200,49250,49250,49150,79
|
|
20240822,120200,2960973250,49300,49300,49300,49200,58
|
|
20240822,120100,2958117450,49300,49200,49300,49200,78
|
|
20240822,120000,2954273100,49200,49250,49350,49200,186
|
|
20240822,115900,2945112700,49250,49200,49300,49200,76
|
|
20240822,115800,2941368650,49250,49200,49250,49200,83
|
|
20240822,115700,2937283100,49250,49200,49250,49200,77
|
|
20240822,115600,2933493200,49200,49250,49250,49200,128
|
|
20240822,115500,2927193000,49200,49250,49250,49200,64
|
|
20240822,115400,2924043450,49250,49250,49250,49200,128
|
|
20240822,115300,2917742100,49200,49200,49300,49200,65
|
|
20240822,115200,2914542250,49300,49300,49300,49200,63
|
|
20240822,115100,2911437750,49200,49250,49300,49200,108
|
|
20240822,115000,2906119050,49250,49350,49350,49200,22
|
|
20240822,114900,2905035300,49200,49250,49350,49200,76
|
|
20240822,114800,2901290200,49350,49300,49350,49250,98
|
|
20240822,114700,2896457250,49300,49250,49300,49200,93
|
|
20240822,114600,2891876600,49200,49300,49300,49200,51
|
|
20240822,114500,2889365950,49300,49300,49300,49250,105
|
|
20240822,114400,2884192050,49300,49250,49300,49250,46
|
|
20240822,114300,2881925900,49200,49250,49300,49200,39
|
|
20240822,114200,2880005200,49300,49200,49300,49150,113
|
|
20240822,114100,2874443200,49150,49200,49250,49150,35
|
|
20240822,114000,2872721700,49150,49150,49200,49100,86
|
|
20240822,113900,2868496600,49150,49150,49200,49100,83
|
|
20240822,113800,2864416950,49250,49250,49250,49150,63
|
|
20240822,113700,2861315350,49250,49250,49250,49200,66
|
|
20240822,113600,2858067300,49250,49150,49250,49150,91
|
|
20240822,113500,2853589400,49200,49200,49250,49100,293
|
|
20240822,113400,2839185450,49200,49100,49200,49100,164
|
|
20240822,113300,2831119050,49100,49050,49150,49000,315
|
|
20240822,113200,2815668900,49000,49100,49100,49000,48
|
|
20240822,113100,2813315900,49100,49100,49100,49000,70
|
|
20240822,113000,2809880850,49150,49050,49150,49000,113
|
|
20240822,112900,2804333800,49100,49000,49100,49000,68
|
|
20240822,112800,2800999700,49050,49150,49150,49000,144
|
|
20240822,112700,2793935500,49150,49200,49200,49100,57
|
|
20240822,112600,2791133500,49150,49200,49200,49150,78
|
|
20240822,112500,2787297550,49150,49200,49200,49150,121
|
|
20240822,112400,2781347200,49150,49150,49250,49150,120
|
|
20240822,112300,2775444550,49150,49200,49250,49150,198
|
|
20240822,112200,2765703650,49150,49150,49200,49150,77
|
|
20240822,112100,2761916600,49200,49100,49200,49000,253
|
|
20240822,112000,2749503050,49050,49100,49100,49050,61
|
|
20240822,111900,2746510450,49100,49150,49150,49050,81
|
|
20240822,111800,2742533800,49100,49200,49200,49000,416
|
|
20240822,111700,2722119150,49150,49200,49200,49150,46
|
|
20240822,111600,2719857650,49150,49150,49200,49150,714
|
|
20240822,111500,2684732350,49150,49150,49150,49100,174
|
|
20240822,111400,2676181350,49200,49150,49200,49100,332
|
|
20240822,111300,2659852450,49150,49150,49150,49100,34
|
|
20240822,111200,2658181850,49100,49150,49150,49100,101
|
|
20240822,111100,2653219700,49100,49050,49150,48900,1721
|
|
20240822,111000,2568933750,49000,49050,49050,49000,24
|
|
20240822,110900,2567757550,49050,49000,49150,49000,180
|
|
20240822,110800,2558922600,49100,49150,49150,49050,896
|
|
20240822,110700,2514960150,49150,49100,49150,49100,195
|
|
20240822,110600,2505383200,49050,49100,49100,49050,287
|
|
20240822,110500,2491293000,49050,49050,49100,49050,91
|
|
20240822,110400,2486827350,49100,49100,49100,49050,99
|
|
20240822,110300,2481968400,49100,49100,49150,49100,68
|
|
20240822,110200,2478628900,49150,49100,49150,49100,124
|
|
20240822,110100,2472537450,49150,49150,49150,49100,28
|
|
20240822,110000,2471161750,49150,49200,49200,49100,235
|
|
20240822,105900,2459612700,49150,49150,49200,49150,84
|
|
20240822,105800,2455483300,49150,49200,49200,49150,95
|
|
20240822,105700,2450810800,49200,49200,49200,49150,219
|
|
20240822,105600,2440037100,49200,49150,49200,49150,42
|
|
20240822,105500,2437972750,49150,49150,49200,49150,86
|
|
20240822,105400,2433743100,49200,49200,49200,49150,102
|
|
20240822,105300,2428726650,49200,49200,49200,49150,91
|
|
20240822,105200,2424251700,49150,49250,49250,49150,46
|
|
20240822,105100,2421988900,49250,49150,49250,49150,96
|
|
20240822,105000,2417266200,49250,49150,49300,49150,145
|
|
20240822,104900,2410133600,49150,49300,49300,49150,115
|
|
20240822,104800,2404474650,49250,49250,49300,49150,164
|
|
20240822,104700,2396396350,49250,49150,49300,49150,174
|
|
20240822,104600,2387831950,49200,49200,49200,49150,121
|
|
20240822,104500,2381880950,49200,49250,49250,49150,130
|
|
20240822,104400,2375484450,49300,49200,49300,49200,93
|
|
20240822,104300,2370904400,49250,49250,49300,49200,95
|
|
20240822,104200,2366226300,49250,49250,49300,49250,243
|
|
20240822,104100,2354257250,49300,49300,49300,49250,99
|
|
20240822,104000,2349378650,49250,49400,49400,49250,123
|
|
20240822,103900,2343315250,49400,49300,49400,49250,138
|
|
20240822,103800,2336511250,49250,49350,49350,49250,48
|
|
20240822,103700,2334146050,49350,49350,49350,49250,371
|
|
20240822,103600,2315848350,49350,49350,49400,49250,95
|
|
20240822,103500,2311160950,49250,49500,49500,49250,291
|
|
20240822,103400,2296791900,49550,49450,49600,49400,182
|
|
20240822,103300,2287781250,49400,49500,49550,49400,46
|
|
20240822,103200,2285504750,49450,49500,49500,49400,106
|
|
20240822,103100,2280264600,49400,49500,49550,49400,173
|
|
20240822,103000,2271707850,49600,49400,49600,49400,111
|
|
20240822,102900,2266211900,49450,49450,49500,49400,115
|
|
20240822,102800,2260526900,49450,49500,49550,49450,337
|
|
20240822,102700,2243857750,49550,49450,49550,49450,100
|
|
20240822,102600,2238908550,49500,49450,49500,49450,313
|
|
20240822,102500,2223416950,49500,49450,49500,49450,113
|
|
20240822,102400,2217826350,49500,49450,49500,49400,229
|
|
20240822,102300,2206503200,49450,49450,49500,49400,95
|
|
20240822,102200,2201806400,49450,49500,49500,49450,100
|
|
20240822,102100,2196858300,49450,49450,49500,49450,65
|
|
20240822,102000,2193643250,49450,49500,49500,49450,76
|
|
20240822,101900,2189882500,49500,49500,49500,49450,74
|
|
20240822,101800,2186221400,49450,49600,49600,49450,342
|
|
20240822,101700,2169279450,49600,49650,49700,49550,815
|
|
20240822,101600,2128815400,49650,49650,49650,49550,521
|
|
20240822,101500,2102956750,49650,49500,49650,49450,1660
|
|
20240822,101400,2020703700,49450,49500,49500,49450,63
|
|
20240822,101300,2017587200,49450,49450,49500,49450,530
|
|
20240822,101200,1991368300,49450,49500,49500,49400,236
|
|
20240822,101100,1979706050,49500,49400,49500,49350,141
|
|
20240822,101000,1972739900,49350,49150,49400,49150,653
|
|
20240822,100900,1940560350,49050,49050,49200,49000,1717
|
|
20240822,100800,1856304600,49050,49200,49250,49000,1931
|
|
20240822,100700,1761510150,49150,49200,49250,49150,661
|
|
20240822,100600,1728979150,49200,49350,49350,49200,721
|
|
20240822,100500,1693432150,49400,49600,49600,49400,684
|
|
20240822,100400,1659586700,49550,49500,49550,49500,193
|
|
20240822,100300,1650027350,49500,49550,49550,49500,309
|
|
20240822,100200,1634724500,49600,49700,49700,49550,292
|
|
20240822,100100,1620246850,49700,49750,49750,49700,180
|
|
20240822,100000,1611296350,49750,49600,49750,49600,682
|
|
20240822,095900,1577427050,49650,49750,49800,49650,824
|
|
20240822,095800,1536440900,49800,49850,49850,49800,201
|
|
20240822,095700,1526428850,49850,49850,49850,49800,156
|
|
20240822,095600,1518657700,49850,49950,49950,49800,406
|
|
20240822,095500,1498402700,50000,50000,50000,49950,109
|
|
20240822,095400,1492955650,50000,50000,50100,50000,64
|
|
20240822,095300,1489750050,50100,50000,50100,50000,17
|
|
20240822,095200,1488899150,50100,49950,50100,49950,52
|
|
20240822,095100,1486298800,50100,50000,50100,49950,457
|
|
20240822,095000,1463448850,50000,49850,50000,49800,299
|
|
20240822,094900,1448536150,49800,49850,49850,49700,1373
|
|
20240822,094800,1380114050,49950,49950,50000,49950,349
|
|
20240822,094700,1362679050,50000,50000,50000,49950,85
|
|
20240822,094600,1358430100,50000,50100,50100,49900,109
|
|
20240822,094500,1352988500,50100,49850,50200,49800,589
|
|
20240822,094400,1323531950,49850,49950,49950,49700,1002
|
|
20240822,094300,1273644250,49900,50100,50100,49800,1147
|
|
20240822,094200,1216379800,50000,50200,50200,50000,201
|
|
20240822,094100,1206317300,50200,50200,50200,50100,238
|
|
20240822,094000,1194388400,50100,50200,50200,50100,98
|
|
20240822,093900,1189469900,50200,50200,50200,50100,77
|
|
20240822,093800,1185608400,50200,50200,50200,50200,497
|
|
20240822,093700,1160659000,50200,50200,50200,50200,112
|
|
20240822,093600,1155036600,50200,50100,50200,50100,383
|
|
20240822,093500,1135834700,50100,50000,50100,49950,211
|
|
20240822,093400,1125278350,50000,49850,50000,49700,360
|
|
20240822,093300,1107346500,49900,49750,49900,49700,656
|
|
20240822,093200,1074710550,49750,50100,50100,49750,619
|
|
20240822,093100,1043813750,50100,50100,50100,50100,623
|
|
20240822,093000,1012601450,50100,50100,50100,50100,39
|
|
20240822,092900,1010647550,50100,50100,50100,49950,204
|
|
20240822,092800,1000444600,50100,50100,50100,50000,333
|
|
20240822,092700,983771100,50000,49950,50000,49750,1575
|
|
20240822,092600,905274050,50000,49950,50000,49900,613
|
|
20240822,092500,874658650,49950,50100,50100,49950,764
|
|
20240822,092400,836454800,50100,50100,50100,50000,154
|
|
20240822,092300,828745000,50000,50100,50200,50000,148
|
|
20240822,092200,821324800,50100,50200,50300,50100,244
|
|
20240822,092100,809077200,50300,50300,50300,50300,47
|
|
20240822,092000,806713100,50300,50400,50400,50300,378
|
|
20240822,091900,787694400,50400,50300,50400,50300,279
|
|
20240822,091800,773656800,50300,50500,50500,50300,1763
|
|
20240822,091700,684727800,50500,50400,50500,50400,465
|
|
20240822,091600,661255100,50400,50300,50500,50300,1240
|
|
20240822,091500,598756600,50300,50300,50400,50300,126
|
|
20240822,091400,592409800,50300,50300,50300,50100,157
|
|
20240822,091300,584514100,50300,50300,50300,50100,154
|
|
20240822,091200,576781800,50300,50000,50300,49950,1834
|
|
20240822,091100,484648450,50000,50200,50200,50000,111
|
|
20240822,091000,479095450,50100,50100,50200,50100,111
|
|
20240822,090900,473534250,50100,49850,50100,49850,486
|
|
20240822,090800,449253600,49900,50200,50200,49850,1938
|
|
20240822,090700,352352250,50200,50100,50200,50100,305
|
|
20240822,090600,337071250,50200,50100,50200,50100,207
|
|
20240822,090500,326699050,50200,50200,50200,50200,82
|
|
20240822,090400,322582650,50200,50200,50300,50200,389
|
|
20240822,090300,303043750,50200,50400,50400,50000,932
|
|
20240822,090200,256248950,50400,50300,50500,50300,785
|
|
20240822,090100,216682350,50400,50300,50500,49800,1028
|
|
20240822,090000,165077850,50500,49300,50500,49300,3322
|