659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195600,26071120650,45200,45200,45200,45200,14661
|
|
20240822,195500,26071120650,45200,45200,45200,45200,0
|
|
20240822,195400,26071120650,45200,45200,45200,45200,0
|
|
20240822,195300,26071120650,45200,45200,45200,45200,0
|
|
20240822,195200,26071120650,45200,45200,45200,45200,0
|
|
20240822,195100,26071120650,45200,45200,45200,45200,0
|
|
20240822,195000,26071120650,45200,45200,45200,45200,0
|
|
20240822,194900,26071120650,45200,45200,45200,45200,0
|
|
20240822,194800,26071120650,45200,45200,45200,45200,0
|
|
20240822,194700,26071120650,45200,45200,45200,45200,0
|
|
20240822,194600,26071120650,45200,45200,45200,45200,0
|
|
20240822,194500,26071120650,45200,45200,45200,45200,0
|
|
20240822,194400,26071120650,45200,45200,45200,45200,0
|
|
20240822,194300,26071120650,45200,45200,45200,45200,0
|
|
20240822,194200,26071120650,45200,45200,45200,45200,0
|
|
20240822,194100,26071120650,45200,45200,45200,45200,0
|
|
20240822,194000,26071120650,45200,45200,45200,45200,0
|
|
20240822,193900,26071120650,45200,45200,45200,45200,0
|
|
20240822,193800,26071120650,45200,45200,45200,45200,0
|
|
20240822,193700,26071120650,45200,45200,45200,45200,0
|
|
20240822,193600,26071120650,45200,45200,45200,45200,0
|
|
20240822,193500,26071120650,45200,45200,45200,45200,0
|
|
20240822,193400,26071120650,45200,45200,45200,45200,0
|
|
20240822,193300,26071120650,45200,45200,45200,45200,0
|
|
20240822,193200,26071120650,45200,45200,45200,45200,0
|
|
20240822,193100,26071120650,45200,45200,45200,45200,0
|
|
20240822,193000,26071120650,45200,45200,45200,45200,0
|
|
20240822,192900,26071120650,45200,45200,45200,45200,0
|
|
20240822,192800,26071120650,45200,45200,45200,45200,0
|
|
20240822,192700,26071120650,45200,45200,45200,45200,0
|
|
20240822,192600,26071120650,45200,45200,45200,45200,14661
|
|
20240822,192500,26071120650,45200,45200,45200,45200,0
|
|
20240822,192400,26071120650,45200,45200,45200,45200,0
|
|
20240822,192300,26071120650,45200,45200,45200,45200,0
|
|
20240822,192200,26071120650,45200,45200,45200,45200,0
|
|
20240822,192100,26071120650,45200,45200,45200,45200,0
|
|
20240822,192000,26071120650,45200,45200,45200,45200,0
|
|
20240822,191900,26071120650,45200,45200,45200,45200,0
|
|
20240822,191800,26071120650,45200,45200,45200,45200,0
|
|
20240822,191700,26071120650,45200,45200,45200,45200,0
|
|
20240822,191600,26071120650,45200,45200,45200,45200,0
|
|
20240822,191500,26071120650,45200,45200,45200,45200,0
|
|
20240822,191400,26071120650,45200,45200,45200,45200,0
|
|
20240822,191300,26071120650,45200,45200,45200,45200,0
|
|
20240822,191200,26071120650,45200,45200,45200,45200,0
|
|
20240822,191100,26071120650,45200,45200,45200,45200,0
|
|
20240822,191000,26071120650,45200,45200,45200,45200,0
|
|
20240822,190900,26071120650,45200,45200,45200,45200,0
|
|
20240822,190800,26071120650,45200,45200,45200,45200,0
|
|
20240822,190700,26071120650,45200,45200,45200,45200,0
|
|
20240822,190600,26071120650,45200,45200,45200,45200,0
|
|
20240822,190500,26071120650,45200,45200,45200,45200,0
|
|
20240822,190400,26071120650,45200,45200,45200,45200,0
|
|
20240822,190300,26071120650,45200,45200,45200,45200,0
|
|
20240822,190200,26071120650,45200,45200,45200,45200,0
|
|
20240822,190100,26071120650,45200,45200,45200,45200,0
|
|
20240822,190000,26071120650,45200,45200,45200,45200,0
|
|
20240822,185900,26071120650,45200,45200,45200,45200,0
|
|
20240822,185800,26071120650,45200,45200,45200,45200,0
|
|
20240822,185700,26071120650,45200,45200,45200,45200,0
|
|
20240822,185600,26071120650,45200,45200,45200,45200,14661
|
|
20240822,185500,26071120650,45200,45200,45200,45200,0
|
|
20240822,185400,26071120650,45200,45200,45200,45200,0
|
|
20240822,185300,26071120650,45200,45200,45200,45200,0
|
|
20240822,185200,26071120650,45200,45200,45200,45200,0
|
|
20240822,185100,26071120650,45200,45200,45200,45200,0
|
|
20240822,185000,26071120650,45200,45200,45200,45200,0
|
|
20240822,184900,26071120650,45200,45200,45200,45200,0
|
|
20240822,184800,26071120650,45200,45200,45200,45200,0
|
|
20240822,184700,26071120650,45200,45200,45200,45200,0
|
|
20240822,184600,26071120650,45200,45200,45200,45200,0
|
|
20240822,184500,26071120650,45200,45200,45200,45200,0
|
|
20240822,184400,26071120650,45200,45200,45200,45200,0
|
|
20240822,184300,26071120650,45200,45200,45200,45200,0
|
|
20240822,184200,26071120650,45200,45200,45200,45200,0
|
|
20240822,184100,26071120650,45200,45200,45200,45200,0
|
|
20240822,184000,26071120650,45200,45200,45200,45200,0
|
|
20240822,183900,26071120650,45200,45200,45200,45200,0
|
|
20240822,183800,26071120650,45200,45200,45200,45200,0
|
|
20240822,183700,26071120650,45200,45200,45200,45200,0
|
|
20240822,183600,26071120650,45200,45200,45200,45200,0
|
|
20240822,183500,26071120650,45200,45200,45200,45200,0
|
|
20240822,183400,26071120650,45200,45200,45200,45200,0
|
|
20240822,183300,26071120650,45200,45200,45200,45200,0
|
|
20240822,183200,26071120650,45200,45200,45200,45200,0
|
|
20240822,183100,26071120650,45200,45200,45200,45200,0
|
|
20240822,183000,26071120650,45200,45200,45200,45200,0
|
|
20240822,182900,26071120650,45200,45200,45200,45200,0
|
|
20240822,182800,26071120650,45200,45200,45200,45200,0
|
|
20240822,182700,26071120650,45200,45200,45200,45200,0
|
|
20240822,182600,26071120650,45200,45200,45200,45200,14661
|
|
20240822,182500,26071120650,45200,45200,45200,45200,0
|
|
20240822,182400,26071120650,45200,45200,45200,45200,0
|
|
20240822,182300,26071120650,45200,45200,45200,45200,0
|
|
20240822,182200,26071120650,45200,45200,45200,45200,0
|
|
20240822,182100,26071120650,45200,45200,45200,45200,0
|
|
20240822,182000,26071120650,45200,45200,45200,45200,0
|
|
20240822,181900,26071120650,45200,45200,45200,45200,0
|
|
20240822,181800,26071120650,45200,45200,45200,45200,0
|
|
20240822,181700,26071120650,45200,45200,45200,45200,0
|
|
20240822,181600,26071120650,45200,45200,45200,45200,0
|
|
20240822,181500,26071120650,45200,45200,45200,45200,0
|
|
20240822,181400,26071120650,45200,45200,45200,45200,0
|
|
20240822,181300,26071120650,45200,45200,45200,45200,0
|
|
20240822,181200,26071120650,45200,45200,45200,45200,0
|
|
20240822,181100,26071120650,45200,45200,45200,45200,0
|
|
20240822,181000,26071120650,45200,45200,45200,45200,0
|
|
20240822,180900,26071120650,45200,45200,45200,45200,0
|
|
20240822,180800,26071120650,45200,45200,45200,45200,0
|
|
20240822,180700,26071120650,45200,45200,45200,45200,0
|
|
20240822,180600,26071120650,45200,45200,45200,45200,0
|
|
20240822,180500,26071120650,45200,45200,45200,45200,0
|
|
20240822,180400,26071120650,45200,45200,45200,45200,0
|
|
20240822,180300,26071120650,45200,45200,45200,45200,0
|
|
20240822,180200,26071120650,45200,45200,45200,45200,0
|
|
20240822,180100,26071120650,45200,45200,45200,45200,0
|
|
20240822,180000,26071120650,45200,45200,45200,45200,0
|
|
20240822,175900,26071120650,45200,45200,45200,45200,0
|
|
20240822,175800,26071120650,45200,45200,45200,45200,0
|
|
20240822,175700,26071120650,45200,45200,45200,45200,0
|
|
20240822,175600,26071120650,45200,45200,45200,45200,14661
|
|
20240822,175500,26071120650,45200,45200,45200,45200,0
|
|
20240822,175400,26071120650,45200,45200,45200,45200,0
|
|
20240822,175300,26071120650,45200,45200,45200,45200,0
|
|
20240822,175200,26071120650,45200,45200,45200,45200,0
|
|
20240822,175100,26071120650,45200,45200,45200,45200,0
|
|
20240822,175000,26071120650,45200,45200,45200,45200,0
|
|
20240822,174900,26071120650,45200,45200,45200,45200,0
|
|
20240822,174800,26071120650,45200,45200,45200,45200,0
|
|
20240822,174700,26071120650,45200,45200,45200,45200,0
|
|
20240822,174600,26071120650,45200,45200,45200,45200,0
|
|
20240822,174500,26071120650,45200,45200,45200,45200,0
|
|
20240822,174400,26071120650,45200,45200,45200,45200,0
|
|
20240822,174300,26071120650,45200,45200,45200,45200,0
|
|
20240822,174200,26071120650,45200,45200,45200,45200,0
|
|
20240822,174100,26071120650,45200,45200,45200,45200,0
|
|
20240822,174000,26071120650,45200,45200,45200,45200,0
|
|
20240822,173900,26071120650,45200,45200,45200,45200,0
|
|
20240822,173800,26071120650,45200,45200,45200,45200,0
|
|
20240822,173700,26071120650,45200,45200,45200,45200,0
|
|
20240822,173600,26071120650,45200,45200,45200,45200,0
|
|
20240822,173500,26071120650,45200,45200,45200,45200,0
|
|
20240822,173400,26071120650,45200,45200,45200,45200,0
|
|
20240822,173300,26071120650,45200,45200,45200,45200,0
|
|
20240822,173200,26071120650,45200,45200,45200,45200,0
|
|
20240822,173100,26071120650,45200,45200,45200,45200,0
|
|
20240822,173000,26071120650,45200,45200,45200,45200,0
|
|
20240822,172900,26071120650,45200,45200,45200,45200,0
|
|
20240822,172800,26071120650,45200,45200,45200,45200,0
|
|
20240822,172700,26071120650,45200,45200,45200,45200,0
|
|
20240822,172600,26071120650,45200,45200,45200,45200,14661
|
|
20240822,172500,26071120650,45200,45200,45200,45200,0
|
|
20240822,172400,26071120650,45200,45200,45200,45200,0
|
|
20240822,172300,26071120650,45200,45200,45200,45200,0
|
|
20240822,172200,26071120650,45200,45200,45200,45200,0
|
|
20240822,172100,26071120650,45200,45200,45200,45200,0
|
|
20240822,172000,26071120650,45200,45200,45200,45200,0
|
|
20240822,171900,26071120650,45200,45200,45200,45200,0
|
|
20240822,171800,26071120650,45200,45200,45200,45200,0
|
|
20240822,171700,26071120650,45200,45200,45200,45200,0
|
|
20240822,171600,26071120650,45200,45200,45200,45200,0
|
|
20240822,171500,26071120650,45200,45200,45200,45200,0
|
|
20240822,171400,26071120650,45200,45200,45200,45200,0
|
|
20240822,171300,26071120650,45200,45200,45200,45200,0
|
|
20240822,171200,26071120650,45200,45200,45200,45200,0
|
|
20240822,171100,26071120650,45200,45200,45200,45200,0
|
|
20240822,171000,26071120650,45200,45200,45200,45200,0
|
|
20240822,170900,26071120650,45200,45200,45200,45200,0
|
|
20240822,170800,26071120650,45200,45200,45200,45200,0
|
|
20240822,170700,26071120650,45200,45200,45200,45200,0
|
|
20240822,170600,26071120650,45200,45200,45200,45200,0
|
|
20240822,170500,26071120650,45200,45200,45200,45200,0
|
|
20240822,170400,26071120650,45200,45200,45200,45200,0
|
|
20240822,170300,26071120650,45200,45200,45200,45200,0
|
|
20240822,170200,26071120650,45200,45200,45200,45200,0
|
|
20240822,170100,26071120650,45200,45200,45200,45200,0
|
|
20240822,170000,26071120650,45200,45200,45200,45200,0
|
|
20240822,165900,26071120650,45200,45200,45200,45200,0
|
|
20240822,165800,26071120650,45200,45200,45200,45200,0
|
|
20240822,165700,26071120650,45200,45200,45200,45200,0
|
|
20240822,165600,26071120650,45200,45200,45200,45200,14661
|
|
20240822,165500,26071120650,45200,45200,45200,45200,0
|
|
20240822,165400,26071120650,45200,45200,45200,45200,0
|
|
20240822,165300,26071120650,45200,45200,45200,45200,0
|
|
20240822,165200,26071120650,45200,45200,45200,45200,0
|
|
20240822,165100,26071120650,45200,45200,45200,45200,0
|
|
20240822,165000,26071120650,45200,45200,45200,45200,0
|
|
20240822,164900,26071120650,45200,45200,45200,45200,0
|
|
20240822,164800,26071120650,45200,45200,45200,45200,0
|
|
20240822,164700,26071120650,45200,45200,45200,45200,0
|
|
20240822,164600,26071120650,45200,45200,45200,45200,0
|
|
20240822,164500,26071120650,45200,45200,45200,45200,0
|
|
20240822,164400,26071120650,45200,45200,45200,45200,0
|
|
20240822,164300,26071120650,45200,45200,45200,45200,0
|
|
20240822,164200,26071120650,45200,45200,45200,45200,0
|
|
20240822,164100,26071120650,45200,45200,45200,45200,0
|
|
20240822,164000,26071120650,45200,45200,45200,45200,0
|
|
20240822,163900,26071120650,45200,45200,45200,45200,0
|
|
20240822,163800,26071120650,45200,45200,45200,45200,0
|
|
20240822,163700,26071120650,45200,45200,45200,45200,0
|
|
20240822,163600,26071120650,45200,45200,45200,45200,0
|
|
20240822,163500,26071120650,45200,45200,45200,45200,0
|
|
20240822,163400,26071120650,45200,45200,45200,45200,0
|
|
20240822,163300,26071120650,45200,45200,45200,45200,0
|
|
20240822,163200,26071120650,45200,45200,45200,45200,0
|
|
20240822,163100,26071120650,45200,45200,45200,45200,0
|
|
20240822,163000,26071120650,45200,45200,45200,45200,0
|
|
20240822,162900,26071120650,45200,45200,45200,45200,0
|
|
20240822,162800,26071120650,45200,45200,45200,45200,0
|
|
20240822,162700,26071120650,45200,45200,45200,45200,0
|
|
20240822,162600,26071120650,45200,45200,45200,45200,14661
|
|
20240822,162500,26071120650,45200,45200,45200,45200,0
|
|
20240822,162400,26071120650,45200,45200,45200,45200,0
|
|
20240822,162300,26071120650,45200,45200,45200,45200,0
|
|
20240822,162200,26071120650,45200,45200,45200,45200,0
|
|
20240822,162100,26071120650,45200,45200,45200,45200,0
|
|
20240822,162000,26071120650,45200,45200,45200,45200,0
|
|
20240822,161900,26071120650,45200,45200,45200,45200,0
|
|
20240822,161800,26071120650,45200,45200,45200,45200,0
|
|
20240822,161700,26071120650,45200,45200,45200,45200,0
|
|
20240822,161600,26071120650,45200,45200,45200,45200,0
|
|
20240822,161500,26071120650,45200,45200,45200,45200,0
|
|
20240822,161400,26071120650,45200,45200,45200,45200,0
|
|
20240822,161300,26071120650,45200,45200,45200,45200,0
|
|
20240822,161200,26071120650,45200,45200,45200,45200,0
|
|
20240822,161100,26071120650,45200,45200,45200,45200,0
|
|
20240822,161000,26071120650,45200,45200,45200,45200,0
|
|
20240822,160900,26071120650,45200,45200,45200,45200,0
|
|
20240822,160800,26071120650,45200,45200,45200,45200,0
|
|
20240822,160700,26071120650,45200,45200,45200,45200,0
|
|
20240822,160600,26071120650,45200,45200,45200,45200,0
|
|
20240822,160500,26071120650,45200,45200,45200,45200,0
|
|
20240822,160400,26071120650,45200,45200,45200,45200,0
|
|
20240822,160300,26071120650,45200,45200,45200,45200,0
|
|
20240822,160200,26071120650,45200,45200,45200,45200,0
|
|
20240822,160100,26071120650,45200,45200,45200,45200,0
|
|
20240822,160000,26071120650,45200,45200,45200,45200,0
|
|
20240822,155900,26071120650,45200,45200,45200,45200,0
|
|
20240822,155800,26071120650,45200,45200,45200,45200,0
|
|
20240822,155700,26071120650,45200,45200,45200,45200,0
|
|
20240822,155600,26071120650,45200,45200,45200,45200,14661
|
|
20240822,155500,26071120650,45200,45200,45200,45200,0
|
|
20240822,155400,26071120650,45200,45200,45200,45200,0
|
|
20240822,155300,26071120650,45200,45200,45200,45200,0
|
|
20240822,155200,26071120650,45200,45200,45200,45200,0
|
|
20240822,155100,26071120650,45200,45200,45200,45200,0
|
|
20240822,155000,26071120650,45200,45200,45200,45200,0
|
|
20240822,154900,26071120650,45200,45200,45200,45200,0
|
|
20240822,154800,26071120650,45200,45200,45200,45200,0
|
|
20240822,154700,26071120650,45200,45200,45200,45200,0
|
|
20240822,154600,26071120650,45200,45200,45200,45200,0
|
|
20240822,154500,26071120650,45200,45200,45200,45200,0
|
|
20240822,154400,26071120650,45200,45200,45200,45200,0
|
|
20240822,154300,26071120650,45200,45200,45200,45200,0
|
|
20240822,154200,26071120650,45200,45200,45200,45200,0
|
|
20240822,154100,26071120650,45200,45200,45200,45200,0
|
|
20240822,154000,26071120650,45200,45200,45200,45200,0
|
|
20240822,153900,26071120650,45200,45200,45200,45200,0
|
|
20240822,153800,26071120650,45200,45200,45200,45200,0
|
|
20240822,153700,26071120650,45200,45200,45200,45200,0
|
|
20240822,153600,26071120650,45200,45200,45200,45200,0
|
|
20240822,153500,26071120650,45200,45200,45200,45200,0
|
|
20240822,153400,26071120650,45200,45200,45200,45200,0
|
|
20240822,153300,26071120650,45200,45200,45200,45200,0
|
|
20240822,153200,26071120650,45200,45200,45200,45200,0
|
|
20240822,153100,26071120650,45200,45200,45200,45200,0
|
|
20240822,153000,26071120650,45200,45200,45200,45200,14661
|
|
20240822,152900,25408443450,45250,45250,45250,45250,0
|
|
20240822,152800,25408443450,45250,45250,45250,45250,0
|
|
20240822,152700,25408443450,45250,45250,45250,45250,0
|
|
20240822,152600,25408443450,45250,45250,45250,45250,0
|
|
20240822,152500,25408443450,45250,45250,45250,45250,0
|
|
20240822,152400,25408443450,45250,45250,45250,45250,0
|
|
20240822,152300,25408443450,45250,45250,45250,45250,0
|
|
20240822,152200,25408443450,45250,45250,45250,45250,0
|
|
20240822,152100,25408443450,45250,45250,45250,45250,0
|
|
20240822,152000,25408443450,45250,45250,45250,45250,0
|
|
20240822,151900,25408443450,45250,45150,45250,45150,1763
|
|
20240822,151800,25328724800,45200,45200,45200,45150,1427
|
|
20240822,151700,25264281000,45200,45200,45250,45150,1958
|
|
20240822,151600,25175821050,45200,45100,45200,45100,2011
|
|
20240822,151500,25084988250,45150,45150,45200,45100,1432
|
|
20240822,151400,25020328800,45200,45200,45200,45150,219
|
|
20240822,151300,25010434900,45200,45200,45200,45150,242
|
|
20240822,151200,24999497850,45150,45150,45200,45150,424
|
|
20240822,151100,24980349100,45150,45300,45300,45150,2744
|
|
20240822,151000,24856296100,45300,45350,45350,45300,1211
|
|
20240822,150900,24801426050,45350,45300,45400,45300,1394
|
|
20240822,150800,24738222250,45300,45450,45450,45250,2489
|
|
20240822,150700,24625321450,45450,45400,45450,45400,679
|
|
20240822,150600,24594480250,45450,45350,45450,45300,2902
|
|
20240822,150500,24462799200,45350,45250,45350,45200,6034
|
|
20240822,150400,24189635250,45250,45200,45250,45200,915
|
|
20240822,150300,24148264050,45200,45250,45250,45200,1333
|
|
20240822,150200,24087996400,45250,45250,45250,45200,857
|
|
20240822,150100,24049244900,45150,45150,45250,45150,2122
|
|
20240822,150000,23953387950,45150,45150,45200,45150,2579
|
|
20240822,145900,23836841950,45150,45150,45250,45150,2476
|
|
20240822,145800,23724916600,45200,45150,45200,45100,1939
|
|
20240822,145700,23637374250,45100,45100,45150,45100,528
|
|
20240822,145600,23613548250,45150,45100,45150,45100,465
|
|
20240822,145500,23592561950,45150,45150,45150,45100,595
|
|
20240822,145400,23565706000,45150,45150,45200,45100,1477
|
|
20240822,145300,23499030200,45200,45150,45200,45100,2285
|
|
20240822,145200,23395899850,45100,45100,45150,45050,464
|
|
20240822,145100,23374961700,45150,45100,45150,45100,1289
|
|
20240822,145000,23316781800,45100,45050,45150,45050,3127
|
|
20240822,144900,23175767500,45050,45050,45100,45050,244
|
|
20240822,144800,23164769900,45100,45100,45100,45050,836
|
|
20240822,144700,23127087100,45100,45200,45200,45050,1568
|
|
20240822,144600,23056333850,45200,45150,45200,45150,1069
|
|
20240822,144500,23008060700,45150,45050,45200,45050,1889
|
|
20240822,144400,22922811700,45050,45100,45100,45050,386
|
|
20240822,144300,22905409300,45050,45050,45100,45050,985
|
|
20240822,144200,22861002350,45050,45050,45050,45000,2990
|
|
20240822,144100,22726401650,45050,45000,45050,45000,315
|
|
20240822,144000,22712217600,45050,45050,45050,45000,937
|
|
20240822,143900,22670046900,45000,45100,45100,45000,1350
|
|
20240822,143800,22609194300,45100,45100,45150,45100,646
|
|
20240822,143700,22580045700,45150,44900,45150,44850,5214
|
|
20240822,143600,22345534250,44900,44900,44900,44850,917
|
|
20240822,143500,22304391050,44900,44900,44900,44850,226
|
|
20240822,143400,22294248700,44850,44950,44950,44850,1306
|
|
20240822,143300,22235623100,44950,45000,45000,44900,4623
|
|
20240822,143200,22028024950,44950,45000,45000,44900,1295
|
|
20240822,143100,21969824300,44950,44950,45000,44950,766
|
|
20240822,143000,21935386850,44950,45000,45050,44950,1067
|
|
20240822,142900,21887370150,45050,45050,45050,45000,1376
|
|
20240822,142800,21825445450,45000,45000,45050,45000,272
|
|
20240822,142700,21813200400,45000,45000,45100,45000,314
|
|
20240822,142600,21799064650,45050,45050,45100,45000,760
|
|
20240822,142500,21764828950,45100,45100,45100,45050,285
|
|
20240822,142400,21751978200,45050,45100,45150,45000,2002
|
|
20240822,142300,21661754500,45100,45150,45150,45100,645
|
|
20240822,142200,21632653700,45150,45100,45150,45100,258
|
|
20240822,142100,21621014050,45150,45150,45200,45150,672
|
|
20240822,142000,21590671400,45150,45050,45150,45050,678
|
|
20240822,141900,21560099150,45050,45000,45100,45000,2994
|
|
20240822,141800,21425224500,45050,45050,45050,45000,229
|
|
20240822,141700,21414913550,45000,45000,45050,45000,560
|
|
20240822,141600,21389693250,45050,45000,45050,45000,967
|
|
20240822,141500,21346154800,45000,45050,45050,45000,612
|
|
20240822,141400,21318611650,45000,44950,45050,44950,2038
|
|
20240822,141300,21226873200,45000,44950,45000,44900,898
|
|
20240822,141200,21186508200,44900,44950,44950,44900,532
|
|
20240822,141100,21162605400,44900,44950,44950,44900,489
|
|
20240822,141000,21140640350,44900,44950,45000,44900,984
|
|
20240822,140900,21096411750,44950,44950,45000,44950,893
|
|
20240822,140800,21056268300,44950,45050,45050,44950,905
|
|
20240822,140700,21015533000,45050,45000,45050,45000,2174
|
|
20240822,140600,20917701150,45000,44900,45050,44850,4851
|
|
20240822,140500,20699806300,44850,44850,44900,44850,564
|
|
20240822,140400,20674504650,44850,44900,44900,44850,589
|
|
20240822,140300,20648083850,44900,44850,44900,44850,271
|
|
20240822,140200,20635924850,44900,44900,44900,44850,285
|
|
20240822,140100,20623136800,44850,44850,44900,44850,624
|
|
20240822,140000,20595142700,44850,44850,44900,44850,286
|
|
20240822,135900,20582314350,44850,44900,44950,44850,800
|
|
20240822,135800,20546400650,44900,44900,44950,44900,632
|
|
20240822,135700,20518019350,44900,44900,44950,44900,660
|
|
20240822,135600,20488380900,44950,44900,44950,44900,337
|
|
20240822,135500,20473247250,44900,44850,44950,44850,1493
|
|
20240822,135400,20406210700,44850,44850,44900,44850,215
|
|
20240822,135300,20396562650,44850,44950,44950,44850,640
|
|
20240822,135200,20367843550,44950,44900,44950,44850,2221
|
|
20240822,135100,20268133600,44900,44950,44950,44900,299
|
|
20240822,135000,20254703900,44900,44950,44950,44900,2696
|
|
20240822,134900,20133578850,45000,45050,45100,44950,3269
|
|
20240822,134800,19986412300,45100,45100,45100,45050,274
|
|
20240822,134700,19974059600,45100,45150,45150,45050,2014
|
|
20240822,134600,19883221150,45150,45150,45150,45100,368
|
|
20240822,134500,19866612750,45150,45100,45150,45100,421
|
|
20240822,134400,19847619900,45100,45100,45200,45100,486
|
|
20240822,134300,19825680350,45150,45150,45150,45100,1113
|
|
20240822,134200,19775443850,45100,45050,45150,45050,1491
|
|
20240822,134100,19708195200,45050,45100,45100,45050,328
|
|
20240822,134000,19693407700,45050,45100,45100,45050,185
|
|
20240822,133900,19685070250,45050,45050,45100,45050,395
|
|
20240822,133800,19667266600,45100,45100,45100,45050,337
|
|
20240822,133700,19652075300,45100,45100,45100,45050,190
|
|
20240822,133600,19643509800,45100,45100,45150,45100,442
|
|
20240822,133500,19623566150,45100,45100,45200,45050,699
|
|
20240822,133400,19592022250,45100,45100,45100,45050,461
|
|
20240822,133300,19571234800,45150,45150,45150,45050,1099
|
|
20240822,133200,19521703350,45150,45100,45150,45050,1942
|
|
20240822,133100,19434123100,45100,45000,45100,45000,936
|
|
20240822,133000,19391942150,45050,45050,45050,45000,436
|
|
20240822,132900,19372313850,45050,45050,45100,45000,801
|
|
20240822,132800,19336233450,45100,45050,45100,44950,3051
|
|
20240822,132700,19198864400,45050,45050,45100,45050,321
|
|
20240822,132600,19184399950,45100,45050,45100,45050,249
|
|
20240822,132500,19173173700,45050,45100,45100,45050,502
|
|
20240822,132400,19150553050,45100,45200,45200,45050,2768
|
|
20240822,132300,19025551450,45200,45150,45200,45100,572
|
|
20240822,132200,18999724800,45150,45150,45150,45100,713
|
|
20240822,132100,18967547300,45150,45100,45150,45050,942
|
|
20240822,132000,18925041700,45100,45000,45100,45000,1136
|
|
20240822,131900,18873866150,45000,45000,45050,44950,1290
|
|
20240822,131800,18815842650,44950,44950,45000,44950,162
|
|
20240822,131700,18808559600,45000,45000,45050,44950,1602
|
|
20240822,131600,18736483650,44950,45000,45000,44900,945
|
|
20240822,131500,18694020150,45000,44950,45000,44950,1470
|
|
20240822,131400,18627928850,45000,45050,45050,44950,238
|
|
20240822,131300,18617222400,45050,45000,45050,44900,1641
|
|
20240822,131200,18543453850,45000,44950,45050,44950,2391
|
|
20240822,131100,18435862900,44950,45000,45050,44950,681
|
|
20240822,131000,18405219850,45000,45000,45050,45000,5373
|
|
20240822,130900,18163407050,45000,45050,45100,45000,820
|
|
20240822,130800,18126492250,45050,45100,45150,45050,1663
|
|
20240822,130700,18051511800,45150,45100,45150,45100,414
|
|
20240822,130600,18032835700,45100,45100,45150,45100,224
|
|
20240822,130500,18022729300,45150,45250,45250,45150,1060
|
|
20240822,130400,17974832700,45150,45150,45350,45100,4793
|
|
20240822,130300,17757832450,45150,45100,45150,45050,482
|
|
20240822,130200,17736089250,45100,44950,45200,44900,3347
|
|
20240822,130100,17585331600,44900,44850,44900,44850,1556
|
|
20240822,130000,17515468900,44900,44900,44950,44850,1622
|
|
20240822,125900,17442642400,44900,44900,44950,44900,187
|
|
20240822,125800,17434240900,44950,44950,44950,44900,192
|
|
20240822,125700,17425613050,44900,44900,44950,44900,209
|
|
20240822,125600,17416220400,44950,44950,45000,44900,1620
|
|
20240822,125500,17343402650,45000,44950,45000,44900,998
|
|
20240822,125400,17298528950,44900,44800,44950,44800,2636
|
|
20240822,125300,17180219150,44850,44850,44850,44800,110
|
|
20240822,125200,17175287600,44800,44800,44850,44800,718
|
|
20240822,125100,17143117600,44850,44750,44850,44700,3959
|
|
20240822,125000,16965825150,44750,44750,44750,44700,2137
|
|
20240822,124900,16870199700,44700,44700,44750,44700,1933
|
|
20240822,124800,16783792950,44750,44700,44750,44700,335
|
|
20240822,124700,16768812700,44700,44750,44750,44700,493
|
|
20240822,124600,16746755750,44750,44700,44750,44650,2787
|
|
20240822,124500,16622142200,44700,44700,44700,44650,816
|
|
20240822,124400,16585687900,44700,44700,44750,44650,1023
|
|
20240822,124300,16539974900,44700,44750,44750,44700,778
|
|
20240822,124200,16505188550,44700,44700,44750,44650,4737
|
|
20240822,124100,16293438750,44700,44750,44800,44700,2710
|
|
20240822,124000,16172180600,44800,44750,44800,44750,811
|
|
20240822,123900,16135884500,44750,44800,44800,44750,308
|
|
20240822,123800,16122097150,44800,44800,44800,44750,510
|
|
20240822,123700,16099262600,44800,44850,44850,44750,2346
|
|
20240822,123600,15994158700,44850,44850,44850,44800,485
|
|
20240822,123500,15972406650,44850,44850,44900,44800,2060
|
|
20240822,123400,15880015900,44800,44850,44850,44800,118
|
|
20240822,123300,15874728150,44850,44850,44850,44800,155
|
|
20240822,123200,15867778800,44800,44850,44850,44800,767
|
|
20240822,123100,15833381100,44850,44850,44900,44800,370
|
|
20240822,123000,15816788500,44850,44850,44900,44850,537
|
|
20240822,122900,15792702600,44900,44900,44900,44850,473
|
|
20240822,122800,15771477900,44900,44850,44900,44850,90
|
|
20240822,122700,15767437800,44850,44850,44900,44850,189
|
|
20240822,122600,15758958550,44850,44800,44850,44750,995
|
|
20240822,122500,15714372050,44800,44750,44800,44750,335
|
|
20240822,122400,15699370600,44800,44850,44850,44750,162
|
|
20240822,122300,15692113400,44850,44800,44850,44750,1159
|
|
20240822,122200,15640173450,44850,44850,44900,44850,1197
|
|
20240822,122100,15586482800,44900,44750,44950,44750,3816
|
|
20240822,122000,15415249050,44800,44700,44800,44650,3110
|
|
20240822,121900,15276174850,44700,44750,44750,44650,2901
|
|
20240822,121800,15146582550,44700,44700,44750,44700,1078
|
|
20240822,121700,15098386650,44700,44750,44800,44700,867
|
|
20240822,121600,15059595400,44750,44750,44800,44700,2632
|
|
20240822,121500,14941841300,44750,44800,44800,44750,921
|
|
20240822,121400,14900617350,44800,44800,44850,44750,4798
|
|
20240822,121300,14685716500,44850,44900,44900,44800,1603
|
|
20240822,121200,14613837200,44900,44850,44900,44850,410
|
|
20240822,121100,14595442800,44900,44850,44900,44850,561
|
|
20240822,121000,14570276250,44850,44850,44900,44850,221
|
|
20240822,120900,14560358750,44850,44850,44900,44850,459
|
|
20240822,120800,14539771150,44850,44900,44900,44850,1677
|
|
20240822,120700,14464554800,44850,44950,44950,44850,2585
|
|
20240822,120600,14348516650,44900,44950,44950,44900,2105
|
|
20240822,120500,14253943100,44950,44950,45000,44950,217
|
|
20240822,120400,14244185250,45000,44950,45000,44950,444
|
|
20240822,120300,14224224050,44950,45000,45000,44950,404
|
|
20240822,120200,14206058550,44950,45000,45000,44950,1027
|
|
20240822,120100,14159893850,44950,45000,45000,44950,206
|
|
20240822,120000,14150624400,44950,45000,45050,44950,477
|
|
20240822,115900,14129155000,45050,45000,45050,45000,989
|
|
20240822,115800,14084648200,45000,45050,45050,45000,139
|
|
20240822,115700,14078391000,45050,45000,45050,45000,694
|
|
20240822,115600,14047155700,45050,45000,45050,45000,75
|
|
20240822,115500,14043780050,45000,45000,45050,45000,545
|
|
20240822,115400,14019250900,45050,45100,45100,45000,466
|
|
20240822,115300,13998253950,45050,45050,45100,45050,105
|
|
20240822,115200,13993523450,45050,45050,45150,45000,1836
|
|
20240822,115100,13910789500,45050,45000,45050,45000,322
|
|
20240822,115000,13896294950,45050,45050,45050,45000,180
|
|
20240822,114900,13888186250,45050,45100,45150,45050,806
|
|
20240822,114800,13851851750,45100,45150,45150,45100,600
|
|
20240822,114700,13824788000,45150,45100,45150,45100,478
|
|
20240822,114600,13803222900,45150,45150,45150,45100,96
|
|
20240822,114500,13798890450,45100,45100,45150,45100,100
|
|
20240822,114400,13794378300,45150,45100,45150,45100,231
|
|
20240822,114300,13783955400,45100,45150,45200,45100,1301
|
|
20240822,114200,13725220350,45200,45150,45200,45150,95
|
|
20240822,114100,13720929900,45200,45200,45200,45150,658
|
|
20240822,114000,13691202700,45200,45200,45200,45150,2138
|
|
20240822,113900,13594567100,45200,45150,45200,45150,667
|
|
20240822,113800,13564449900,45150,45150,45200,45100,650
|
|
20240822,113700,13535107600,45150,45150,45150,45100,298
|
|
20240822,113600,13521666150,45150,45200,45200,45050,886
|
|
20240822,113500,13481655350,45200,45250,45250,45200,426
|
|
20240822,113400,13462381200,45250,45150,45250,45100,2293
|
|
20240822,113300,13358702550,45100,45050,45100,45050,847
|
|
20240822,113200,13320508750,45100,45100,45200,44900,7115
|
|
20240822,113100,13000255050,45150,45100,45150,45050,788
|
|
20240822,113000,12964718750,45050,45100,45150,45050,650
|
|
20240822,112900,12935404100,45100,45050,45100,45000,731
|
|
20240822,112800,12902473850,45000,45200,45200,44950,5120
|
|
20240822,112700,12671896500,45200,45150,45200,45150,200
|
|
20240822,112600,12662863400,45200,45200,45200,45150,247
|
|
20240822,112500,12651699600,45200,45050,45250,45050,2397
|
|
20240822,112400,12543530800,45100,45050,45100,45000,810
|
|
20240822,112300,12507035100,45050,45100,45100,45000,1160
|
|
20240822,112200,12454801500,45050,45100,45100,45050,1101
|
|
20240822,112100,12405193000,45100,45050,45100,45050,701
|
|
20240822,112000,12373604500,45050,45050,45100,45000,5134
|
|
20240822,111900,12142448500,45050,45100,45100,45050,463
|
|
20240822,111800,12121580350,45050,45050,45100,45050,439
|
|
20240822,111700,12101796900,45050,45050,45100,45050,96
|
|
20240822,111600,12097470300,45050,45000,45100,44950,2109
|
|
20240822,111500,12002519800,45000,45050,45050,45000,304
|
|
20240822,111400,11988831900,45050,45050,45100,44900,7412
|
|
20240822,111300,11655518650,45000,45050,45050,45000,1791
|
|
20240822,111200,11574921850,45000,45000,45050,45000,4496
|
|
20240822,111100,11372596400,45000,45000,45050,45000,2918
|
|
20240822,111000,11241284950,45050,45100,45100,45000,2661
|
|
20240822,110900,11121462550,45100,45100,45100,45050,306
|
|
20240822,110800,11107673150,45100,45100,45150,45050,348
|
|
20240822,110700,11091985850,45100,45200,45200,45050,2272
|
|
20240822,110600,10989502200,45200,45150,45200,45150,155
|
|
20240822,110500,10982498000,45200,45200,45200,45150,176
|
|
20240822,110400,10974542850,45200,45150,45200,45150,260
|
|
20240822,110300,10962801550,45200,45100,45200,45100,347
|
|
20240822,110200,10947134700,45150,45100,45150,45100,608
|
|
20240822,110100,10919712150,45100,45100,45100,45050,210
|
|
20240822,110000,10910242850,45050,45100,45100,45050,209
|
|
20240822,105900,10900818300,45150,45100,45150,45050,880
|
|
20240822,105800,10861139500,45100,45050,45100,45050,812
|
|
20240822,105700,10824532200,45050,45200,45250,45050,2311
|
|
20240822,105600,10720210100,45200,45200,45250,45200,545
|
|
20240822,105500,10695572600,45250,45200,45250,45200,299
|
|
20240822,105400,10682049500,45250,45250,45300,45250,1287
|
|
20240822,105300,10623797350,45300,45200,45300,45200,621
|
|
20240822,105200,10595689700,45200,45250,45300,45200,650
|
|
20240822,105100,10566285350,45300,45250,45300,45200,438
|
|
20240822,105000,10546469100,45250,45300,45300,45250,609
|
|
20240822,104900,10518892800,45250,45150,45300,45150,3585
|
|
20240822,104800,10356816000,45150,45150,45200,45150,296
|
|
20240822,104700,10343448200,45150,45100,45150,45050,1841
|
|
20240822,104600,10260387150,45100,45150,45150,45100,1788
|
|
20240822,104500,10179671850,45150,45100,45200,45000,7283
|
|
20240822,104400,9851435050,45100,45100,45100,45050,1643
|
|
20240822,104300,9777362100,45100,45100,45150,45100,2763
|
|
20240822,104200,9652723600,45100,45150,45150,45100,1253
|
|
20240822,104100,9596158500,45150,45150,45200,45150,348
|
|
20240822,104000,9580441300,45150,45150,45200,45150,802
|
|
20240822,103900,9544225750,45150,45150,45200,45150,1706
|
|
20240822,103800,9467180900,45150,45150,45200,45150,698
|
|
20240822,103700,9435664350,45150,45150,45200,45150,697
|
|
20240822,103600,9404189200,45200,45250,45250,45150,751
|
|
20240822,103500,9370241050,45250,45250,45300,45200,569
|
|
20240822,103400,9344509800,45250,45300,45300,45250,409
|
|
20240822,103300,9325993850,45250,45250,45350,45250,2357
|
|
20240822,103200,9219280850,45250,45200,45250,45200,304
|
|
20240822,103100,9205536250,45200,45200,45250,45200,640
|
|
20240822,103000,9176603300,45200,45300,45300,45200,490
|
|
20240822,102900,9154439100,45250,45250,45300,45250,692
|
|
20240822,102800,9123106600,45300,45250,45300,45250,323
|
|
20240822,102700,9108485300,45250,45300,45300,45250,366
|
|
20240822,102600,9091920850,45250,45300,45300,45200,407
|
|
20240822,102500,9073502650,45300,45300,45300,45250,1179
|
|
20240822,102400,9020094850,45250,45150,45300,45100,3306
|
|
20240822,102300,8870741400,45150,45150,45200,45150,440
|
|
20240822,102200,8850871550,45150,45150,45200,45150,2159
|
|
20240822,102100,8753330900,45150,45200,45200,45100,4905
|
|
20240822,102000,8531855200,45200,45250,45250,45200,808
|
|
20240822,101900,8495325700,45250,45250,45300,45250,618
|
|
20240822,101800,8467358250,45250,45300,45300,45250,371
|
|
20240822,101700,8450565850,45300,45400,45400,45300,990
|
|
20240822,101600,8405664650,45400,45400,45450,45400,122
|
|
20240822,101500,8400125800,45400,45400,45450,45400,258
|
|
20240822,101400,8388406450,45400,45350,45450,45350,1349
|
|
20240822,101300,8327163300,45350,45400,45400,45350,556
|
|
20240822,101200,8301946450,45350,45400,45400,45350,301
|
|
20240822,101100,8288286750,45400,45250,45450,45250,2843
|
|
20240822,101000,8159331250,45350,45200,45350,45150,1295
|
|
20240822,100900,8100748700,45150,45250,45250,45150,1984
|
|
20240822,100800,8011080500,45200,45350,45350,45200,1070
|
|
20240822,100700,7962663750,45300,45350,45350,45300,502
|
|
20240822,100600,7939918850,45350,45300,45350,45300,339
|
|
20240822,100500,7924560050,45300,45300,45350,45300,613
|
|
20240822,100400,7896783700,45300,45150,45300,45100,6949
|
|
20240822,100300,7582888400,45150,45200,45200,45150,1414
|
|
20240822,100200,7519030100,45200,45250,45250,45150,2890
|
|
20240822,100100,7388367700,45250,45250,45300,45250,551
|
|
20240822,100000,7363426300,45250,45350,45350,45250,1434
|
|
20240822,095900,7298512900,45300,45350,45350,45250,2367
|
|
20240822,095800,7191287050,45300,45350,45350,45300,1423
|
|
20240822,095700,7126823100,45300,45350,45350,45300,2050
|
|
20240822,095600,7033932150,45350,45400,45400,45350,859
|
|
20240822,095500,6994956850,45450,45550,45550,45400,2327
|
|
20240822,095400,6889124450,45500,45550,45550,45500,541
|
|
20240822,095300,6864501200,45550,45550,45550,45500,751
|
|
20240822,095200,6830307750,45500,45550,45600,45500,1354
|
|
20240822,095100,6768616750,45500,45400,45550,45400,2261
|
|
20240822,095000,6665876200,45400,45400,45450,45400,1934
|
|
20240822,094900,6578070950,45450,45450,45450,45400,198
|
|
20240822,094800,6569075800,45450,45400,45450,45350,798
|
|
20240822,094700,6532850600,45400,45500,45500,45350,559
|
|
20240822,094600,6507461300,45550,45350,45600,45350,1952
|
|
20240822,094500,6418641050,45450,45400,45450,45300,2262
|
|
20240822,094400,6316037700,45400,45400,45500,45350,2464
|
|
20240822,094300,6204202750,45400,45300,45450,45300,2009
|
|
20240822,094200,6113110950,45300,45400,45400,45300,1968
|
|
20240822,094100,6023861900,45450,45450,45500,45400,969
|
|
20240822,094000,5979826600,45450,45550,45600,45450,937
|
|
20240822,093900,5937181600,45550,45600,45600,45550,196
|
|
20240822,093800,5928248950,45600,45700,45700,45550,2064
|
|
20240822,093700,5834033000,45700,45500,45750,45500,2346
|
|
20240822,093600,5727082450,45500,45400,45550,45350,1543
|
|
20240822,093500,5656929400,45450,45450,45500,45300,2171
|
|
20240822,093400,5558272650,45400,45200,45400,45150,5174
|
|
20240822,093300,5324193500,45200,45350,45400,45150,5292
|
|
20240822,093200,5084775050,45350,45500,45500,45200,7075
|
|
20240822,093100,4764123150,45500,45650,45650,45500,10835
|
|
20240822,093000,4270384750,45650,45650,45700,45650,346
|
|
20240822,092900,4254587900,45700,45700,45700,45650,587
|
|
20240822,092800,4227782200,45700,45700,45750,45700,1826
|
|
20240822,092700,4144324900,45700,45700,45750,45650,1299
|
|
20240822,092600,4084960400,45700,45700,45750,45650,1563
|
|
20240822,092500,4013541700,45700,45750,45750,45700,559
|
|
20240822,092400,3987993700,45700,45700,45800,45700,1559
|
|
20240822,092300,3916738550,45700,45650,45700,45650,1250
|
|
20240822,092200,3859662000,45650,45650,45700,45650,1658
|
|
20240822,092100,3783962000,45650,45850,45850,45650,4702
|
|
20240822,092000,3568899250,45850,45850,45900,45800,1358
|
|
20240822,091900,3506634700,45850,45850,45900,45850,790
|
|
20240822,091800,3470408750,45850,45850,45900,45800,746
|
|
20240822,091700,3436204950,45800,45950,45950,45800,2248
|
|
20240822,091600,3333118100,46000,46050,46050,45900,3295
|
|
20240822,091500,3181510450,46050,46000,46100,45950,2227
|
|
20240822,091400,3079005500,46050,45700,46150,45700,5188
|
|
20240822,091300,2840932100,45700,45900,45950,45700,6889
|
|
20240822,091200,2525465850,45950,45900,45950,45850,962
|
|
20240822,091100,2481309450,45950,45750,45950,45700,3226
|
|
20240822,091000,2333464400,45700,45800,45800,45700,2750
|
|
20240822,090900,2207645650,45800,45650,45950,45600,4243
|
|
20240822,090800,2013498400,45650,45900,45900,45650,5239
|
|
20240822,090700,1773493300,45900,46150,46150,45900,4916
|
|
20240822,090600,1547387800,46200,46250,46250,46150,2548
|
|
20240822,090500,1429632100,46300,46250,46350,46250,989
|
|
20240822,090400,1383823350,46300,45900,46350,45900,2361
|
|
20240822,090300,1274806250,46000,46450,46450,45850,7750
|
|
20240822,090200,917220450,46500,46650,46700,46450,5267
|
|
20240822,090100,671916500,46650,46950,46950,46650,7053
|
|
20240822,090000,341620750,47000,46850,47050,46850,7280
|