767 lines
40 KiB
CSV
767 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,214400,2080252250,45550,45550,45550,45550,288
|
|
20240807,214300,2080252250,45550,45550,45550,45550,0
|
|
20240807,214200,2080252250,45550,45550,45550,45550,0
|
|
20240807,214100,2080252250,45550,45550,45550,45550,0
|
|
20240807,214000,2080252250,45550,45550,45550,45550,0
|
|
20240807,213900,2080252250,45550,45550,45550,45550,0
|
|
20240807,213800,2080252250,45550,45550,45550,45550,0
|
|
20240807,213700,2080252250,45550,45550,45550,45550,0
|
|
20240807,213600,2080252250,45550,45550,45550,45550,0
|
|
20240807,213500,2080252250,45550,45550,45550,45550,0
|
|
20240807,213400,2080252250,45550,45550,45550,45550,0
|
|
20240807,213300,2080252250,45550,45550,45550,45550,0
|
|
20240807,213200,2080252250,45550,45550,45550,45550,0
|
|
20240807,213100,2080252250,45550,45550,45550,45550,0
|
|
20240807,213000,2080252250,45550,45550,45550,45550,0
|
|
20240807,212900,2080252250,45550,45550,45550,45550,0
|
|
20240807,212800,2080252250,45550,45550,45550,45550,0
|
|
20240807,212700,2080252250,45550,45550,45550,45550,0
|
|
20240807,212600,2080252250,45550,45550,45550,45550,0
|
|
20240807,212500,2080252250,45550,45550,45550,45550,0
|
|
20240807,212400,2080252250,45550,45550,45550,45550,0
|
|
20240807,212300,2080252250,45550,45550,45550,45550,0
|
|
20240807,212200,2080252250,45550,45550,45550,45550,0
|
|
20240807,212100,2080252250,45550,45550,45550,45550,0
|
|
20240807,212000,2080252250,45550,45550,45550,45550,0
|
|
20240807,211900,2080252250,45550,45550,45550,45550,0
|
|
20240807,211800,2080252250,45550,45550,45550,45550,0
|
|
20240807,211700,2080252250,45550,45550,45550,45550,0
|
|
20240807,211600,2080252250,45550,45550,45550,45550,0
|
|
20240807,211500,2080252250,45550,45550,45550,45550,0
|
|
20240807,211400,2080252250,45550,45550,45550,45550,288
|
|
20240807,211300,2080252250,45550,45550,45550,45550,0
|
|
20240807,211200,2080252250,45550,45550,45550,45550,0
|
|
20240807,211100,2080252250,45550,45550,45550,45550,0
|
|
20240807,211000,2080252250,45550,45550,45550,45550,0
|
|
20240807,210900,2080252250,45550,45550,45550,45550,0
|
|
20240807,210800,2080252250,45550,45550,45550,45550,0
|
|
20240807,210700,2080252250,45550,45550,45550,45550,0
|
|
20240807,210600,2080252250,45550,45550,45550,45550,0
|
|
20240807,210500,2080252250,45550,45550,45550,45550,0
|
|
20240807,210400,2080252250,45550,45550,45550,45550,0
|
|
20240807,210300,2080252250,45550,45550,45550,45550,0
|
|
20240807,210200,2080252250,45550,45550,45550,45550,0
|
|
20240807,210100,2080252250,45550,45550,45550,45550,0
|
|
20240807,210000,2080252250,45550,45550,45550,45550,0
|
|
20240807,205900,2080252250,45550,45550,45550,45550,0
|
|
20240807,205800,2080252250,45550,45550,45550,45550,0
|
|
20240807,205700,2080252250,45550,45550,45550,45550,0
|
|
20240807,205600,2080252250,45550,45550,45550,45550,0
|
|
20240807,205500,2080252250,45550,45550,45550,45550,0
|
|
20240807,205400,2080252250,45550,45550,45550,45550,0
|
|
20240807,205300,2080252250,45550,45550,45550,45550,0
|
|
20240807,205200,2080252250,45550,45550,45550,45550,0
|
|
20240807,205100,2080252250,45550,45550,45550,45550,0
|
|
20240807,205000,2080252250,45550,45550,45550,45550,0
|
|
20240807,204900,2080252250,45550,45550,45550,45550,0
|
|
20240807,204800,2080252250,45550,45550,45550,45550,0
|
|
20240807,204700,2080252250,45550,45550,45550,45550,0
|
|
20240807,204600,2080252250,45550,45550,45550,45550,0
|
|
20240807,204500,2080252250,45550,45550,45550,45550,0
|
|
20240807,204400,2080252250,45550,45550,45550,45550,288
|
|
20240807,204300,2080252250,45550,45550,45550,45550,0
|
|
20240807,204200,2080252250,45550,45550,45550,45550,0
|
|
20240807,204100,2080252250,45550,45550,45550,45550,0
|
|
20240807,204000,2080252250,45550,45550,45550,45550,0
|
|
20240807,203900,2080252250,45550,45550,45550,45550,0
|
|
20240807,203800,2080252250,45550,45550,45550,45550,0
|
|
20240807,203700,2080252250,45550,45550,45550,45550,0
|
|
20240807,203600,2080252250,45550,45550,45550,45550,0
|
|
20240807,203500,2080252250,45550,45550,45550,45550,0
|
|
20240807,203400,2080252250,45550,45550,45550,45550,0
|
|
20240807,203300,2080252250,45550,45550,45550,45550,0
|
|
20240807,203200,2080252250,45550,45550,45550,45550,0
|
|
20240807,203100,2080252250,45550,45550,45550,45550,0
|
|
20240807,203000,2080252250,45550,45550,45550,45550,0
|
|
20240807,202900,2080252250,45550,45550,45550,45550,0
|
|
20240807,202800,2080252250,45550,45550,45550,45550,0
|
|
20240807,202700,2080252250,45550,45550,45550,45550,0
|
|
20240807,202600,2080252250,45550,45550,45550,45550,0
|
|
20240807,202500,2080252250,45550,45550,45550,45550,0
|
|
20240807,202400,2080252250,45550,45550,45550,45550,0
|
|
20240807,202300,2080252250,45550,45550,45550,45550,0
|
|
20240807,202200,2080252250,45550,45550,45550,45550,0
|
|
20240807,202100,2080252250,45550,45550,45550,45550,0
|
|
20240807,202000,2080252250,45550,45550,45550,45550,0
|
|
20240807,201900,2080252250,45550,45550,45550,45550,0
|
|
20240807,201800,2080252250,45550,45550,45550,45550,0
|
|
20240807,201700,2080252250,45550,45550,45550,45550,0
|
|
20240807,201600,2080252250,45550,45550,45550,45550,0
|
|
20240807,201500,2080252250,45550,45550,45550,45550,0
|
|
20240807,201400,2080252250,45550,45550,45550,45550,288
|
|
20240807,201300,2080252250,45550,45550,45550,45550,0
|
|
20240807,201200,2080252250,45550,45550,45550,45550,0
|
|
20240807,201100,2080252250,45550,45550,45550,45550,0
|
|
20240807,201000,2080252250,45550,45550,45550,45550,0
|
|
20240807,200900,2080252250,45550,45550,45550,45550,0
|
|
20240807,200800,2080252250,45550,45550,45550,45550,0
|
|
20240807,200700,2080252250,45550,45550,45550,45550,0
|
|
20240807,200600,2080252250,45550,45550,45550,45550,0
|
|
20240807,200500,2080252250,45550,45550,45550,45550,0
|
|
20240807,200400,2080252250,45550,45550,45550,45550,0
|
|
20240807,200300,2080252250,45550,45550,45550,45550,0
|
|
20240807,200200,2080252250,45550,45550,45550,45550,0
|
|
20240807,200100,2080252250,45550,45550,45550,45550,0
|
|
20240807,200000,2080252250,45550,45550,45550,45550,0
|
|
20240807,195900,2080252250,45550,45550,45550,45550,0
|
|
20240807,195800,2080252250,45550,45550,45550,45550,0
|
|
20240807,195700,2080252250,45550,45550,45550,45550,0
|
|
20240807,195600,2080252250,45550,45550,45550,45550,0
|
|
20240807,195500,2080252250,45550,45550,45550,45550,0
|
|
20240807,195400,2080252250,45550,45550,45550,45550,0
|
|
20240807,195300,2080252250,45550,45550,45550,45550,0
|
|
20240807,195200,2080252250,45550,45550,45550,45550,0
|
|
20240807,195100,2080252250,45550,45550,45550,45550,0
|
|
20240807,195000,2080252250,45550,45550,45550,45550,0
|
|
20240807,194900,2080252250,45550,45550,45550,45550,0
|
|
20240807,194800,2080252250,45550,45550,45550,45550,0
|
|
20240807,194700,2080252250,45550,45550,45550,45550,0
|
|
20240807,194600,2080252250,45550,45550,45550,45550,0
|
|
20240807,194500,2080252250,45550,45550,45550,45550,0
|
|
20240807,194400,2080252250,45550,45550,45550,45550,288
|
|
20240807,194300,2080252250,45550,45550,45550,45550,0
|
|
20240807,194200,2080252250,45550,45550,45550,45550,0
|
|
20240807,194100,2080252250,45550,45550,45550,45550,0
|
|
20240807,194000,2080252250,45550,45550,45550,45550,0
|
|
20240807,193900,2080252250,45550,45550,45550,45550,0
|
|
20240807,193800,2080252250,45550,45550,45550,45550,0
|
|
20240807,193700,2080252250,45550,45550,45550,45550,0
|
|
20240807,193600,2080252250,45550,45550,45550,45550,0
|
|
20240807,193500,2080252250,45550,45550,45550,45550,0
|
|
20240807,193400,2080252250,45550,45550,45550,45550,0
|
|
20240807,193300,2080252250,45550,45550,45550,45550,0
|
|
20240807,193200,2080252250,45550,45550,45550,45550,0
|
|
20240807,193100,2080252250,45550,45550,45550,45550,0
|
|
20240807,193000,2080252250,45550,45550,45550,45550,0
|
|
20240807,192900,2080252250,45550,45550,45550,45550,0
|
|
20240807,192800,2080252250,45550,45550,45550,45550,0
|
|
20240807,192700,2080252250,45550,45550,45550,45550,0
|
|
20240807,192600,2080252250,45550,45550,45550,45550,0
|
|
20240807,192500,2080252250,45550,45550,45550,45550,0
|
|
20240807,192400,2080252250,45550,45550,45550,45550,0
|
|
20240807,192300,2080252250,45550,45550,45550,45550,0
|
|
20240807,192200,2080252250,45550,45550,45550,45550,0
|
|
20240807,192100,2080252250,45550,45550,45550,45550,0
|
|
20240807,192000,2080252250,45550,45550,45550,45550,0
|
|
20240807,191900,2080252250,45550,45550,45550,45550,0
|
|
20240807,191800,2080252250,45550,45550,45550,45550,0
|
|
20240807,191700,2080252250,45550,45550,45550,45550,0
|
|
20240807,191600,2080252250,45550,45550,45550,45550,0
|
|
20240807,191500,2080252250,45550,45550,45550,45550,0
|
|
20240807,191400,2080252250,45550,45550,45550,45550,288
|
|
20240807,191300,2080252250,45550,45550,45550,45550,0
|
|
20240807,191200,2080252250,45550,45550,45550,45550,0
|
|
20240807,191100,2080252250,45550,45550,45550,45550,0
|
|
20240807,191000,2080252250,45550,45550,45550,45550,0
|
|
20240807,190900,2080252250,45550,45550,45550,45550,0
|
|
20240807,190800,2080252250,45550,45550,45550,45550,0
|
|
20240807,190700,2080252250,45550,45550,45550,45550,0
|
|
20240807,190600,2080252250,45550,45550,45550,45550,0
|
|
20240807,190500,2080252250,45550,45550,45550,45550,0
|
|
20240807,190400,2080252250,45550,45550,45550,45550,0
|
|
20240807,190300,2080252250,45550,45550,45550,45550,0
|
|
20240807,190200,2080252250,45550,45550,45550,45550,0
|
|
20240807,190100,2080252250,45550,45550,45550,45550,0
|
|
20240807,190000,2080252250,45550,45550,45550,45550,0
|
|
20240807,185900,2080252250,45550,45550,45550,45550,0
|
|
20240807,185800,2080252250,45550,45550,45550,45550,0
|
|
20240807,185700,2080252250,45550,45550,45550,45550,0
|
|
20240807,185600,2080252250,45550,45550,45550,45550,0
|
|
20240807,185500,2080252250,45550,45550,45550,45550,0
|
|
20240807,185400,2080252250,45550,45550,45550,45550,0
|
|
20240807,185300,2080252250,45550,45550,45550,45550,0
|
|
20240807,185200,2080252250,45550,45550,45550,45550,0
|
|
20240807,185100,2080252250,45550,45550,45550,45550,0
|
|
20240807,185000,2080252250,45550,45550,45550,45550,0
|
|
20240807,184900,2080252250,45550,45550,45550,45550,0
|
|
20240807,184800,2080252250,45550,45550,45550,45550,0
|
|
20240807,184700,2080252250,45550,45550,45550,45550,0
|
|
20240807,184600,2080252250,45550,45550,45550,45550,0
|
|
20240807,184500,2080252250,45550,45550,45550,45550,0
|
|
20240807,184400,2080252250,45550,45550,45550,45550,288
|
|
20240807,184300,2080252250,45550,45550,45550,45550,0
|
|
20240807,184200,2080252250,45550,45550,45550,45550,0
|
|
20240807,184100,2080252250,45550,45550,45550,45550,0
|
|
20240807,184000,2080252250,45550,45550,45550,45550,0
|
|
20240807,183900,2080252250,45550,45550,45550,45550,0
|
|
20240807,183800,2080252250,45550,45550,45550,45550,0
|
|
20240807,183700,2080252250,45550,45550,45550,45550,0
|
|
20240807,183600,2080252250,45550,45550,45550,45550,0
|
|
20240807,183500,2080252250,45550,45550,45550,45550,0
|
|
20240807,183400,2080252250,45550,45550,45550,45550,0
|
|
20240807,183300,2080252250,45550,45550,45550,45550,0
|
|
20240807,183200,2080252250,45550,45550,45550,45550,0
|
|
20240807,183100,2080252250,45550,45550,45550,45550,0
|
|
20240807,183000,2080252250,45550,45550,45550,45550,0
|
|
20240807,182900,2080252250,45550,45550,45550,45550,0
|
|
20240807,182800,2080252250,45550,45550,45550,45550,0
|
|
20240807,182700,2080252250,45550,45550,45550,45550,0
|
|
20240807,182600,2080252250,45550,45550,45550,45550,0
|
|
20240807,182500,2080252250,45550,45550,45550,45550,0
|
|
20240807,182400,2080252250,45550,45550,45550,45550,0
|
|
20240807,182300,2080252250,45550,45550,45550,45550,0
|
|
20240807,182200,2080252250,45550,45550,45550,45550,0
|
|
20240807,182100,2080252250,45550,45550,45550,45550,0
|
|
20240807,182000,2080252250,45550,45550,45550,45550,0
|
|
20240807,181900,2080252250,45550,45550,45550,45550,0
|
|
20240807,181800,2080252250,45550,45550,45550,45550,0
|
|
20240807,181700,2080252250,45550,45550,45550,45550,0
|
|
20240807,181600,2080252250,45550,45550,45550,45550,0
|
|
20240807,181500,2080252250,45550,45550,45550,45550,0
|
|
20240807,181400,2080252250,45550,45550,45550,45550,288
|
|
20240807,181300,2080252250,45550,45550,45550,45550,0
|
|
20240807,181200,2080252250,45550,45550,45550,45550,0
|
|
20240807,181100,2080252250,45550,45550,45550,45550,0
|
|
20240807,181000,2080252250,45550,45550,45550,45550,0
|
|
20240807,180900,2080252250,45550,45550,45550,45550,0
|
|
20240807,180800,2080252250,45550,45550,45550,45550,0
|
|
20240807,180700,2080252250,45550,45550,45550,45550,0
|
|
20240807,180600,2080252250,45550,45550,45550,45550,0
|
|
20240807,180500,2080252250,45550,45550,45550,45550,0
|
|
20240807,180400,2080252250,45550,45550,45550,45550,0
|
|
20240807,180300,2080252250,45550,45550,45550,45550,0
|
|
20240807,180200,2080252250,45550,45550,45550,45550,0
|
|
20240807,180100,2080252250,45550,45550,45550,45550,0
|
|
20240807,180000,2080252250,45550,45550,45550,45550,0
|
|
20240807,175900,2080252250,45550,45550,45550,45550,0
|
|
20240807,175800,2080252250,45550,45550,45550,45550,0
|
|
20240807,175700,2080252250,45550,45550,45550,45550,0
|
|
20240807,175600,2080252250,45550,45550,45550,45550,0
|
|
20240807,175500,2080252250,45550,45550,45550,45550,0
|
|
20240807,175400,2080252250,45550,45550,45550,45550,0
|
|
20240807,175300,2080252250,45550,45550,45550,45550,0
|
|
20240807,175200,2080252250,45550,45550,45550,45550,0
|
|
20240807,175100,2080252250,45550,45550,45550,45550,0
|
|
20240807,175000,2080252250,45550,45550,45550,45550,0
|
|
20240807,174900,2080252250,45550,45550,45550,45550,0
|
|
20240807,174800,2080252250,45550,45550,45550,45550,0
|
|
20240807,174700,2080252250,45550,45550,45550,45550,0
|
|
20240807,174600,2080252250,45550,45550,45550,45550,0
|
|
20240807,174500,2080252250,45550,45550,45550,45550,0
|
|
20240807,174400,2080252250,45550,45550,45550,45550,288
|
|
20240807,174300,2080252250,45550,45550,45550,45550,0
|
|
20240807,174200,2080252250,45550,45550,45550,45550,0
|
|
20240807,174100,2080252250,45550,45550,45550,45550,0
|
|
20240807,174000,2080252250,45550,45550,45550,45550,0
|
|
20240807,173900,2080252250,45550,45550,45550,45550,0
|
|
20240807,173800,2080252250,45550,45550,45550,45550,0
|
|
20240807,173700,2080252250,45550,45550,45550,45550,0
|
|
20240807,173600,2080252250,45550,45550,45550,45550,0
|
|
20240807,173500,2080252250,45550,45550,45550,45550,0
|
|
20240807,173400,2080252250,45550,45550,45550,45550,0
|
|
20240807,173300,2080252250,45550,45550,45550,45550,0
|
|
20240807,173200,2080252250,45550,45550,45550,45550,0
|
|
20240807,173100,2080252250,45550,45550,45550,45550,0
|
|
20240807,173000,2080252250,45550,45550,45550,45550,0
|
|
20240807,172900,2080252250,45550,45550,45550,45550,0
|
|
20240807,172800,2080252250,45550,45550,45550,45550,0
|
|
20240807,172700,2080252250,45550,45550,45550,45550,0
|
|
20240807,172600,2080252250,45550,45550,45550,45550,0
|
|
20240807,172500,2080252250,45550,45550,45550,45550,0
|
|
20240807,172400,2080252250,45550,45550,45550,45550,0
|
|
20240807,172300,2080252250,45550,45550,45550,45550,0
|
|
20240807,172200,2080252250,45550,45550,45550,45550,0
|
|
20240807,172100,2080252250,45550,45550,45550,45550,0
|
|
20240807,172000,2080252250,45550,45550,45550,45550,0
|
|
20240807,171900,2080252250,45550,45550,45550,45550,0
|
|
20240807,171800,2080252250,45550,45550,45550,45550,0
|
|
20240807,171700,2080252250,45550,45550,45550,45550,0
|
|
20240807,171600,2080252250,45550,45550,45550,45550,0
|
|
20240807,171500,2080252250,45550,45550,45550,45550,0
|
|
20240807,171400,2080252250,45550,45550,45550,45550,288
|
|
20240807,171300,2080252250,45550,45550,45550,45550,0
|
|
20240807,171200,2080252250,45550,45550,45550,45550,0
|
|
20240807,171100,2080252250,45550,45550,45550,45550,0
|
|
20240807,171000,2080252250,45550,45550,45550,45550,0
|
|
20240807,170900,2080252250,45550,45550,45550,45550,0
|
|
20240807,170800,2080252250,45550,45550,45550,45550,0
|
|
20240807,170700,2080252250,45550,45550,45550,45550,0
|
|
20240807,170600,2080252250,45550,45550,45550,45550,0
|
|
20240807,170500,2080252250,45550,45550,45550,45550,0
|
|
20240807,170400,2080252250,45550,45550,45550,45550,0
|
|
20240807,170300,2080252250,45550,45550,45550,45550,0
|
|
20240807,170200,2080252250,45550,45550,45550,45550,0
|
|
20240807,170100,2080252250,45550,45550,45550,45550,0
|
|
20240807,170000,2080252250,45550,45550,45550,45550,0
|
|
20240807,165900,2080252250,45550,45550,45550,45550,0
|
|
20240807,165800,2080252250,45550,45550,45550,45550,0
|
|
20240807,165700,2080252250,45550,45550,45550,45550,0
|
|
20240807,165600,2080252250,45550,45550,45550,45550,0
|
|
20240807,165500,2080252250,45550,45550,45550,45550,0
|
|
20240807,165400,2080252250,45550,45550,45550,45550,0
|
|
20240807,165300,2080252250,45550,45550,45550,45550,0
|
|
20240807,165200,2080252250,45550,45550,45550,45550,0
|
|
20240807,165100,2080252250,45550,45550,45550,45550,0
|
|
20240807,165000,2080252250,45550,45550,45550,45550,0
|
|
20240807,164900,2080252250,45550,45550,45550,45550,0
|
|
20240807,164800,2080252250,45550,45550,45550,45550,0
|
|
20240807,164700,2080252250,45550,45550,45550,45550,0
|
|
20240807,164600,2080252250,45550,45550,45550,45550,0
|
|
20240807,164500,2080252250,45550,45550,45550,45550,0
|
|
20240807,164400,2080252250,45550,45550,45550,45550,288
|
|
20240807,164300,2080252250,45550,45550,45550,45550,0
|
|
20240807,164200,2080252250,45550,45550,45550,45550,0
|
|
20240807,164100,2080252250,45550,45550,45550,45550,0
|
|
20240807,164000,2080252250,45550,45550,45550,45550,0
|
|
20240807,163900,2080252250,45550,45550,45550,45550,0
|
|
20240807,163800,2080252250,45550,45550,45550,45550,0
|
|
20240807,163700,2080252250,45550,45550,45550,45550,0
|
|
20240807,163600,2080252250,45550,45550,45550,45550,0
|
|
20240807,163500,2080252250,45550,45550,45550,45550,0
|
|
20240807,163400,2080252250,45550,45550,45550,45550,0
|
|
20240807,163300,2080252250,45550,45550,45550,45550,0
|
|
20240807,163200,2080252250,45550,45550,45550,45550,0
|
|
20240807,163100,2080252250,45550,45550,45550,45550,0
|
|
20240807,163000,2080252250,45550,45550,45550,45550,0
|
|
20240807,162900,2080252250,45550,45550,45550,45550,0
|
|
20240807,162800,2080252250,45550,45550,45550,45550,0
|
|
20240807,162700,2080252250,45550,45550,45550,45550,0
|
|
20240807,162600,2080252250,45550,45550,45550,45550,0
|
|
20240807,162500,2080252250,45550,45550,45550,45550,0
|
|
20240807,162400,2080252250,45550,45550,45550,45550,0
|
|
20240807,162300,2080252250,45550,45550,45550,45550,0
|
|
20240807,162200,2080252250,45550,45550,45550,45550,0
|
|
20240807,162100,2080252250,45550,45550,45550,45550,0
|
|
20240807,162000,2080252250,45550,45550,45550,45550,0
|
|
20240807,161900,2080252250,45550,45550,45550,45550,0
|
|
20240807,161800,2080252250,45550,45550,45550,45550,0
|
|
20240807,161700,2080252250,45550,45550,45550,45550,0
|
|
20240807,161600,2080252250,45550,45550,45550,45550,0
|
|
20240807,161500,2080252250,45550,45550,45550,45550,0
|
|
20240807,161400,2080252250,45550,45550,45550,45550,288
|
|
20240807,161300,2080252250,45550,45550,45550,45550,0
|
|
20240807,161200,2080252250,45550,45550,45550,45550,0
|
|
20240807,161100,2080252250,45550,45550,45550,45550,0
|
|
20240807,161000,2080252250,45550,45550,45550,45550,0
|
|
20240807,160900,2080252250,45550,45550,45550,45550,0
|
|
20240807,160800,2080252250,45550,45550,45550,45550,0
|
|
20240807,160700,2080252250,45550,45550,45550,45550,0
|
|
20240807,160600,2080252250,45550,45550,45550,45550,0
|
|
20240807,160500,2080252250,45550,45550,45550,45550,0
|
|
20240807,160400,2080252250,45550,45550,45550,45550,0
|
|
20240807,160300,2080252250,45550,45550,45550,45550,0
|
|
20240807,160200,2080252250,45550,45550,45550,45550,0
|
|
20240807,160100,2080252250,45550,45550,45550,45550,0
|
|
20240807,160000,2080252250,45550,45550,45550,45550,0
|
|
20240807,155900,2080252250,45550,45550,45550,45550,0
|
|
20240807,155800,2080252250,45550,45550,45550,45550,0
|
|
20240807,155700,2080252250,45550,45550,45550,45550,0
|
|
20240807,155600,2080252250,45550,45550,45550,45550,0
|
|
20240807,155500,2080252250,45550,45550,45550,45550,0
|
|
20240807,155400,2080252250,45550,45550,45550,45550,0
|
|
20240807,155300,2080252250,45550,45550,45550,45550,0
|
|
20240807,155200,2080252250,45550,45550,45550,45550,0
|
|
20240807,155100,2080252250,45550,45550,45550,45550,0
|
|
20240807,155000,2080252250,45550,45550,45550,45550,0
|
|
20240807,154900,2080252250,45550,45550,45550,45550,0
|
|
20240807,154800,2080252250,45550,45550,45550,45550,0
|
|
20240807,154700,2080252250,45550,45550,45550,45550,0
|
|
20240807,154600,2080252250,45550,45550,45550,45550,0
|
|
20240807,154500,2080252250,45550,45550,45550,45550,0
|
|
20240807,154400,2080252250,45550,45550,45550,45550,288
|
|
20240807,154300,2080252250,45550,45550,45550,45550,0
|
|
20240807,154200,2080252250,45550,45550,45550,45550,0
|
|
20240807,154100,2080252250,45550,45550,45550,45550,0
|
|
20240807,154000,2080252250,45550,45550,45550,45550,0
|
|
20240807,153900,2080252250,45550,45550,45550,45550,0
|
|
20240807,153800,2080252250,45550,45550,45550,45550,0
|
|
20240807,153700,2080252250,45550,45550,45550,45550,0
|
|
20240807,153600,2080252250,45550,45550,45550,45550,0
|
|
20240807,153500,2080252250,45550,45550,45550,45550,0
|
|
20240807,153400,2080252250,45550,45550,45550,45550,0
|
|
20240807,153300,2080252250,45550,45550,45550,45550,0
|
|
20240807,153200,2080252250,45550,45550,45550,45550,0
|
|
20240807,153100,2080252250,45550,45550,45550,45550,0
|
|
20240807,153000,2080252250,45550,45550,45550,45550,288
|
|
20240807,152900,2067133850,45550,45550,45550,45550,0
|
|
20240807,152800,2067133850,45550,45550,45550,45550,0
|
|
20240807,152700,2067133850,45550,45550,45550,45550,0
|
|
20240807,152600,2067133850,45550,45550,45550,45550,0
|
|
20240807,152500,2067133850,45550,45550,45550,45550,0
|
|
20240807,152400,2067133850,45550,45550,45550,45550,0
|
|
20240807,152300,2067133850,45550,45550,45550,45550,0
|
|
20240807,152200,2067133850,45550,45550,45550,45550,0
|
|
20240807,152100,2067133850,45550,45550,45550,45550,0
|
|
20240807,152000,2067133850,45550,45550,45550,45550,0
|
|
20240807,151900,2067133850,45550,45500,45550,45400,185
|
|
20240807,151800,2058725050,45500,45450,45500,45400,403
|
|
20240807,151700,2040411150,45450,45450,45450,45450,32
|
|
20240807,151600,2038956750,45500,45500,45500,45500,56
|
|
20240807,151500,2036408750,45400,45400,45400,45400,4
|
|
20240807,151400,2036227150,45400,45400,45400,45350,10
|
|
20240807,151300,2035773250,45400,45400,45400,45350,5
|
|
20240807,151200,2035546350,45400,45500,45500,45400,275
|
|
20240807,151100,2023061150,45400,45400,45400,45400,53
|
|
20240807,151000,2020654950,45400,45350,45400,45350,429
|
|
20240807,150900,2001199650,45400,45450,45450,45400,107
|
|
20240807,150800,1996341750,45500,45450,45500,45450,31
|
|
20240807,150700,1994932750,45450,45450,45450,45450,24
|
|
20240807,150600,1993841950,45500,45400,45500,45400,76
|
|
20240807,150500,1990390950,45400,45500,45500,45400,47
|
|
20240807,150400,1988252550,45500,45500,45500,45500,1
|
|
20240807,150300,1988207050,45500,45400,45500,45400,25
|
|
20240807,150200,1987071950,45500,45500,45500,45350,702
|
|
20240807,150100,1955181650,45500,45550,45550,45500,8
|
|
20240807,150000,1954817550,45550,45500,45550,45500,79
|
|
20240807,145900,1951222500,45500,45550,45550,45500,255
|
|
20240807,145800,1939614300,45550,45550,45550,45550,0
|
|
20240807,145700,1939614300,45550,45550,45550,45550,10
|
|
20240807,145600,1939158800,45550,45550,45550,45550,56
|
|
20240807,145500,1936608000,45600,45600,45600,45600,4
|
|
20240807,145400,1936425600,45550,45600,45600,45550,461
|
|
20240807,145300,1915424950,45750,45750,45750,45750,0
|
|
20240807,145200,1915424950,45750,45700,45750,45550,284
|
|
20240807,145100,1902471550,45750,45750,45750,45750,0
|
|
20240807,145000,1902471550,45750,45750,45750,45700,110
|
|
20240807,144900,1897444050,45750,45750,45750,45700,18
|
|
20240807,144800,1896621050,45750,45700,45750,45700,332
|
|
20240807,144700,1881445000,45700,45700,45700,45700,210
|
|
20240807,144600,1871848000,45700,45700,45700,45700,1
|
|
20240807,144500,1871802300,45600,45700,45700,45600,210
|
|
20240807,144400,1862226000,45700,45600,45700,45600,256
|
|
20240807,144300,1850541450,45600,45650,45650,45600,424
|
|
20240807,144200,1831201950,45650,45650,45700,45650,8
|
|
20240807,144100,1830836650,45650,45650,45650,45650,116
|
|
20240807,144000,1825541250,45650,45650,45650,45650,70
|
|
20240807,143900,1822345750,45650,45650,45650,45650,20
|
|
20240807,143800,1821432750,45600,45850,45850,45600,387
|
|
20240807,143700,1803751250,45800,45800,45800,45800,1
|
|
20240807,143600,1803705450,45800,45850,45850,45800,62
|
|
20240807,143500,1800864700,45850,45900,45900,45850,4
|
|
20240807,143400,1800681250,45950,46000,46000,45950,6
|
|
20240807,143300,1800405500,46000,46000,46000,46000,9
|
|
20240807,143200,1799991500,46000,46000,46000,46000,0
|
|
20240807,143100,1799991500,46000,46000,46000,46000,0
|
|
20240807,143000,1799991500,46000,46000,46000,46000,7
|
|
20240807,142900,1799669500,46000,46000,46000,46000,0
|
|
20240807,142800,1799669500,46000,46000,46000,46000,0
|
|
20240807,142700,1799669500,46000,46000,46000,46000,0
|
|
20240807,142600,1799669500,46000,46000,46000,46000,1
|
|
20240807,142500,1799623500,46000,46000,46000,46000,0
|
|
20240807,142400,1799623500,46000,46000,46000,46000,0
|
|
20240807,142300,1799623500,46000,46000,46000,46000,65
|
|
20240807,142200,1796633500,46000,46000,46000,46000,1
|
|
20240807,142100,1796587500,46000,46000,46000,46000,0
|
|
20240807,142000,1796587500,46000,45950,46000,45950,98
|
|
20240807,141900,1792081900,45950,45950,45950,45950,30
|
|
20240807,141800,1790703400,45900,45900,45900,45900,11
|
|
20240807,141700,1790198500,45900,45900,45900,45900,0
|
|
20240807,141600,1790198500,45900,45900,45900,45900,15
|
|
20240807,141500,1789510000,45900,45900,45900,45900,5
|
|
20240807,141400,1789280500,45900,45900,45900,45900,28
|
|
20240807,141300,1787995300,45900,45900,45900,45900,1
|
|
20240807,141200,1787949400,45850,45850,45850,45850,0
|
|
20240807,141100,1787949400,45850,45850,45850,45850,0
|
|
20240807,141000,1787949400,45850,45850,45850,45850,33
|
|
20240807,140900,1786436350,45700,45700,45700,45700,0
|
|
20240807,140800,1786436350,45700,45700,45700,45700,0
|
|
20240807,140700,1786436350,45700,45700,45700,45700,100
|
|
20240807,140600,1781866350,45700,45700,45700,45700,30
|
|
20240807,140500,1780495350,45850,45850,45850,45850,2
|
|
20240807,140400,1780403650,45550,45650,45650,45550,169
|
|
20240807,140300,1772697050,45700,45800,45900,45700,1793
|
|
20240807,140200,1690633450,45800,45850,45850,45800,265
|
|
20240807,140100,1678491800,45850,45850,45850,45850,252
|
|
20240807,140000,1666937600,45900,46000,46000,45900,32
|
|
20240807,135900,1665468600,46000,46100,46150,46000,755
|
|
20240807,135800,1630700600,46100,46100,46100,46100,41
|
|
20240807,135700,1628810500,46100,46100,46100,46100,1
|
|
20240807,135600,1628764400,46100,46100,46100,46100,13
|
|
20240807,135500,1628165100,46100,46100,46100,46100,178
|
|
20240807,135400,1619959300,46150,46100,46150,46100,8
|
|
20240807,135300,1619590400,46050,46050,46050,46050,59
|
|
20240807,135200,1616873450,46050,46050,46050,46050,35
|
|
20240807,135100,1615261700,46150,46150,46150,46150,0
|
|
20240807,135000,1615261700,46150,46150,46150,46150,3
|
|
20240807,134900,1615123250,46150,46150,46150,46150,0
|
|
20240807,134800,1615123250,46150,46150,46150,46150,0
|
|
20240807,134700,1615123250,46150,46150,46150,46150,0
|
|
20240807,134600,1615123250,46150,46150,46150,46150,1
|
|
20240807,134500,1615077100,46200,46200,46200,46200,0
|
|
20240807,134400,1615077100,46200,46200,46200,46200,2
|
|
20240807,134300,1614984700,46200,46200,46200,46200,1
|
|
20240807,134200,1614938500,46200,46200,46200,46200,1
|
|
20240807,134100,1614892300,46250,46050,46250,46050,45
|
|
20240807,134000,1612819850,46250,46250,46250,46250,0
|
|
20240807,133900,1612819850,46250,46150,46250,46000,320
|
|
20240807,133800,1598070450,46150,46150,46150,46150,0
|
|
20240807,133700,1598070450,46150,46200,46200,46150,29
|
|
20240807,133600,1596732050,46200,46200,46200,46200,0
|
|
20240807,133500,1596732050,46200,46200,46200,46200,0
|
|
20240807,133400,1596732050,46200,46200,46200,46200,0
|
|
20240807,133300,1596732050,46200,46200,46200,46200,0
|
|
20240807,133200,1596732050,46200,46150,46200,46150,32
|
|
20240807,133100,1595255150,46150,46050,46150,46050,107
|
|
20240807,133000,1590327100,46150,46000,46150,46000,37
|
|
20240807,132900,1588620150,46050,46050,46050,46050,138
|
|
20240807,132800,1582265250,46050,46050,46050,46000,157
|
|
20240807,132700,1575042950,46050,46050,46050,46050,7
|
|
20240807,132600,1574720600,46050,46000,46050,46000,24
|
|
20240807,132500,1573616000,46050,46150,46150,46000,663
|
|
20240807,132400,1543091750,46150,46150,46150,46150,43
|
|
20240807,132300,1541107300,46250,46250,46250,46250,0
|
|
20240807,132200,1541107300,46250,46250,46250,46250,13
|
|
20240807,132100,1540506050,46200,46300,46300,46200,63
|
|
20240807,132000,1537592450,46350,46350,46350,46300,9
|
|
20240807,131900,1537175350,46400,46450,46450,46400,4
|
|
20240807,131800,1536989650,46450,46450,46450,46400,8
|
|
20240807,131700,1536618100,46450,46450,46450,46450,1
|
|
20240807,131600,1536571650,46450,46400,46450,46400,168
|
|
20240807,131500,1528774100,46450,46450,46450,46450,19
|
|
20240807,131400,1527891550,46500,46250,46500,46250,382
|
|
20240807,131300,1510177000,46250,46250,46250,46250,1
|
|
20240807,131200,1510130750,46250,46150,46250,46150,170
|
|
20240807,131100,1502279250,46150,46150,46150,46050,35
|
|
20240807,131000,1500665950,46150,46150,46150,46150,0
|
|
20240807,130900,1500665950,46150,46000,46150,46000,111
|
|
20240807,130800,1495552500,45800,46050,46050,45800,117
|
|
20240807,130700,1490181250,46000,45900,46000,45900,243
|
|
20240807,130600,1479006850,45850,45750,45850,45750,51
|
|
20240807,130500,1476672300,45750,45850,45850,45750,25
|
|
20240807,130400,1475528450,45750,45850,45850,45750,19
|
|
20240807,130300,1474658000,45800,45800,45800,45800,55
|
|
20240807,130200,1472139000,45800,45800,45800,45800,0
|
|
20240807,130100,1472139000,45800,45900,45900,45800,129
|
|
20240807,130000,1466227150,45900,45900,45900,45900,0
|
|
20240807,125900,1466227150,45900,45900,45900,45900,1
|
|
20240807,125800,1466181250,45800,45800,45800,45800,1
|
|
20240807,125700,1466135450,45800,45800,45800,45800,1
|
|
20240807,125600,1466089650,45750,45800,45800,45750,238
|
|
20240807,125500,1455190950,45800,45900,45900,45800,424
|
|
20240807,125400,1435749150,45900,45900,45900,45900,104
|
|
20240807,125300,1430975550,45950,45950,45950,45950,35
|
|
20240807,125200,1429367300,45900,45950,45950,45900,216
|
|
20240807,125100,1419442250,45950,46000,46000,45950,490
|
|
20240807,125000,1396926700,45950,46000,46000,45950,36
|
|
20240807,124900,1395272450,46000,46000,46000,46000,144
|
|
20240807,124800,1388648450,46000,45950,46000,45950,188
|
|
20240807,124700,1380001700,45950,45950,45950,45950,130
|
|
20240807,124600,1374028200,45850,45900,45900,45850,79
|
|
20240807,124500,1370403550,45850,45900,45900,45850,111
|
|
20240807,124400,1365310350,45900,45950,45950,45900,228
|
|
20240807,124300,1354839200,46000,46000,46000,46000,10
|
|
20240807,124200,1354379200,46000,46000,46000,46000,65
|
|
20240807,124100,1351389200,46000,46050,46050,46000,541
|
|
20240807,124000,1326499100,46050,46000,46050,46000,183
|
|
20240807,123900,1318080550,46050,46050,46050,46050,22
|
|
20240807,123800,1317067450,46050,46050,46100,46050,169
|
|
20240807,123700,1309284050,46100,46100,46250,46100,40
|
|
20240807,123600,1307438350,46050,46000,46100,46000,258
|
|
20240807,123500,1295569800,46000,46100,46100,46000,343
|
|
20240807,123400,1279791000,46100,46100,46100,46000,414
|
|
20240807,123300,1260737800,46100,46100,46100,46050,41
|
|
20240807,123200,1258848100,46100,46050,46100,46050,37
|
|
20240807,123100,1257144050,46100,46100,46100,46100,321
|
|
20240807,123000,1242345950,46150,46150,46150,46150,19
|
|
20240807,122900,1241469100,46250,46250,46250,46250,3
|
|
20240807,122800,1241330350,46100,46200,46200,46100,257
|
|
20240807,122700,1229473500,46250,46250,46250,46250,77
|
|
20240807,122600,1225912250,46250,46300,46300,46250,37
|
|
20240807,122500,1224200600,46350,46300,46350,46300,13
|
|
20240807,122400,1223598600,46350,46350,46350,46350,57
|
|
20240807,122300,1220956650,46350,46350,46350,46350,10
|
|
20240807,122200,1220493150,46350,46350,46350,46350,0
|
|
20240807,122100,1220493150,46350,46350,46350,46350,0
|
|
20240807,122000,1220493150,46350,46400,46400,46350,7
|
|
20240807,121900,1220168650,46400,46400,46400,46400,10
|
|
20240807,121800,1219704650,46400,46400,46400,46400,11
|
|
20240807,121700,1219194250,46400,46400,46400,46400,0
|
|
20240807,121600,1219194250,46400,46400,46400,46400,0
|
|
20240807,121500,1219194250,46400,46400,46400,46400,38
|
|
20240807,121400,1217431050,46400,46400,46400,46400,49
|
|
20240807,121300,1215157450,46400,46400,46400,46400,3
|
|
20240807,121200,1215018250,46450,46400,46450,46400,5
|
|
20240807,121100,1214786100,46400,46400,46400,46400,5
|
|
20240807,121000,1214554100,46400,46400,46400,46400,4
|
|
20240807,120900,1214368500,46400,46400,46400,46400,39
|
|
20240807,120800,1212558900,46400,46400,46400,46400,0
|
|
20240807,120700,1212558900,46400,46400,46400,46400,0
|
|
20240807,120600,1212558900,46400,46250,46400,46250,275
|
|
20240807,120500,1199806350,46250,46250,46250,46250,0
|
|
20240807,120400,1199806350,46250,46250,46250,46250,3
|
|
20240807,120300,1199667600,46250,46200,46250,46200,10
|
|
20240807,120200,1199205250,46250,46250,46250,46250,27
|
|
20240807,120100,1197956500,46250,46250,46250,46250,5
|
|
20240807,120000,1197725250,46200,46200,46200,46200,0
|
|
20240807,115900,1197725250,46200,46200,46200,46200,0
|
|
20240807,115800,1197725250,46200,46200,46200,46200,11
|
|
20240807,115700,1197217050,46150,46200,46200,46150,180
|
|
20240807,115600,1188906000,46200,46200,46200,46200,23
|
|
20240807,115500,1187843400,46200,46200,46200,46200,13
|
|
20240807,115400,1187242800,46200,46200,46200,46200,19
|
|
20240807,115300,1186365000,46200,46250,46250,46200,5
|
|
20240807,115200,1186133900,46200,46200,46200,46200,0
|
|
20240807,115100,1186133900,46200,46150,46200,46150,78
|
|
20240807,115000,1182531400,46150,46200,46200,46150,106
|
|
20240807,114900,1177639050,46200,46200,46200,46150,29
|
|
20240807,114800,1176300500,46200,46200,46200,46200,3
|
|
20240807,114700,1176161900,46200,46200,46200,46200,3
|
|
20240807,114600,1176023300,46200,46200,46200,46200,19
|
|
20240807,114500,1175145500,46150,46150,46150,46150,0
|
|
20240807,114400,1175145500,46150,46250,46250,46150,173
|
|
20240807,114300,1167152100,46300,46350,46350,46300,161
|
|
20240807,114200,1159697750,46350,46350,46350,46350,92
|
|
20240807,114100,1155433550,46450,46400,46450,46300,135
|
|
20240807,114000,1149179900,46450,46450,46450,46450,1
|
|
20240807,113900,1149133450,46400,46400,46400,46400,2
|
|
20240807,113800,1149040650,46400,46400,46400,46400,2
|
|
20240807,113700,1148947850,46450,46450,46450,46450,0
|
|
20240807,113600,1148947850,46450,46450,46450,46450,0
|
|
20240807,113500,1148947850,46450,46450,46450,46450,2
|
|
20240807,113400,1148854950,46450,46450,46450,46450,1
|
|
20240807,113300,1148808500,46450,46500,46550,46450,292
|
|
20240807,113200,1135224500,46450,46450,46450,46400,32
|
|
20240807,113100,1133738200,46400,46400,46400,46400,2
|
|
20240807,113000,1133645400,46450,46400,46450,46400,30
|
|
20240807,112900,1132251950,46400,46350,46400,46350,31
|
|
20240807,112800,1130813600,46300,46300,46300,46300,1
|
|
20240807,112700,1130767300,46300,46200,46350,46200,34
|
|
20240807,112600,1129194700,46150,46100,46350,46100,12
|
|
20240807,112500,1128641200,46100,46100,46100,46100,10
|
|
20240807,112400,1128180200,46100,46100,46100,46100,50
|
|
20240807,112300,1125875200,46100,46100,46100,46100,61
|
|
20240807,112200,1123063100,46100,46100,46100,46100,2
|
|
20240807,112100,1122970900,46100,46100,46100,46100,3
|
|
20240807,112000,1122832600,46100,46150,46150,46100,180
|
|
20240807,111900,1114531150,46350,46150,46350,46150,51
|
|
20240807,111800,1112177100,46150,46150,46150,46150,37
|
|
20240807,111700,1110469550,46150,46150,46150,46150,2
|
|
20240807,111600,1110377250,46150,46150,46150,46150,1
|
|
20240807,111500,1110331100,46150,46100,46150,46100,39
|
|
20240807,111400,1108533100,46100,46150,46150,46100,366
|
|
20240807,111300,1091652300,46150,46350,46350,46150,58
|
|
20240807,111200,1088971250,46350,46350,46350,46350,60
|
|
20240807,111100,1086190250,46400,46400,46400,46400,2
|
|
20240807,111000,1086097450,46200,46400,46400,46200,228
|
|
20240807,110900,1075544850,46400,46300,46400,46300,94
|
|
20240807,110800,1071189650,46350,46400,46400,46350,547
|
|
20240807,110700,1045812800,46400,46450,46450,46400,378
|
|
20240807,110600,1028262250,46450,46450,46450,46450,223
|
|
20240807,110500,1017903900,46450,46500,46500,46450,64
|
|
20240807,110400,1014930450,46550,46500,46550,46500,91
|
|
20240807,110300,1010698900,46500,46550,46600,46450,368
|
|
20240807,110200,993583550,46550,46500,46550,46500,213
|
|
20240807,110100,983673300,46500,46450,46500,46450,152
|
|
20240807,110000,976608800,46450,46500,46500,46450,8
|
|
20240807,105900,976237050,46500,46450,46500,46450,117
|
|
20240807,105800,970799750,46450,46450,46450,46450,27
|
|
20240807,105700,969545600,46550,46550,46550,46550,0
|
|
20240807,105600,969545600,46550,46550,46550,46500,517
|
|
20240807,105500,945495350,46650,46550,46650,46550,78
|
|
20240807,105400,941859550,46550,46500,46550,46500,78
|
|
20240807,105300,938230150,46550,46600,46750,46550,704
|
|
20240807,105200,905445800,46750,46650,46750,46600,377
|
|
20240807,105100,887828900,46600,46450,46650,46450,416
|
|
20240807,105000,868463950,46500,46200,46550,46200,417
|
|
20240807,104900,849120650,46250,46050,46250,45950,710
|
|
20240807,104800,816424050,46050,46050,46050,46050,144
|
|
20240807,104700,809792850,46050,46150,46150,46050,209
|
|
20240807,104600,800161100,46200,46150,46200,46150,115
|
|
20240807,104500,794852850,46150,46200,46200,46150,128
|
|
20240807,104400,788939850,46250,46200,46400,46200,300
|
|
20240807,104300,775045100,46200,46100,46200,46100,100
|
|
20240807,104200,770428550,46100,46050,46100,46050,227
|
|
20240807,104100,759965650,46050,46000,46050,46000,8
|
|
20240807,104000,759597500,46050,46050,46050,46050,0
|
|
20240807,103900,759597500,46050,46000,46050,46000,114
|
|
20240807,103800,754348700,46000,46000,46000,46000,38
|
|
20240807,103700,752600700,46000,46050,46050,46000,18
|
|
20240807,103600,751772550,46050,46000,46050,45900,134
|
|
20240807,103500,745608050,46000,45750,46000,45750,766
|
|
20240807,103400,710513850,45750,45650,45750,45550,165
|
|
20240807,103300,702980250,45600,45600,45600,45600,6
|
|
20240807,103200,702706650,45600,45600,45600,45600,100
|
|
20240807,103100,698146650,45650,45650,45650,45650,49
|
|
20240807,103000,695909800,45650,45650,45650,45650,2
|
|
20240807,102900,695818500,45700,45700,45700,45700,507
|
|
20240807,102800,672648600,45700,45600,45700,45600,22
|
|
20240807,102700,671643500,45700,45600,45700,45600,318
|
|
20240807,102600,657122250,45600,45550,45600,45550,252
|
|
20240807,102500,645631100,45600,45600,45600,45600,1
|
|
20240807,102400,645585500,45550,45550,45550,45550,41
|
|
20240807,102300,643717950,45550,45550,45550,45500,112
|
|
20240807,102200,638618850,45550,45550,45550,45550,36
|
|
20240807,102100,636979050,45450,45550,45550,45450,26
|
|
20240807,102000,635797250,45550,45550,45550,45550,29
|
|
20240807,101900,634476300,45550,45450,45550,45450,3
|
|
20240807,101800,634339850,45450,45400,45450,45400,3
|
|
20240807,101700,634203600,45400,45400,45500,45350,236
|
|
20240807,101600,623488000,45450,45450,45450,45400,140
|
|
20240807,101500,617130900,45450,45450,45450,45450,35
|
|
20240807,101400,615540150,45500,45550,45550,45500,117
|
|
20240807,101300,610211300,45550,45550,45550,45500,81
|
|
20240807,101200,606521800,45550,45550,45550,45550,51
|
|
20240807,101100,604198750,45550,45550,45550,45550,30
|
|
20240807,101000,602832250,45550,45550,45550,45400,29
|
|
20240807,100900,601515350,45400,45400,45400,45400,30
|
|
20240807,100800,600153350,45450,45450,45450,45450,53
|
|
20240807,100700,597744500,45450,45450,45450,45450,25
|
|
20240807,100600,596608250,45450,45450,45450,45450,0
|
|
20240807,100500,596608250,45450,45450,45450,45450,0
|
|
20240807,100400,596608250,45450,45450,45450,45400,34
|
|
20240807,100300,595064300,45450,45450,45450,45450,48
|
|
20240807,100200,592882700,45450,45450,45450,45450,38
|
|
20240807,100100,591155600,45450,45650,45650,45450,12
|
|
20240807,100000,590610000,45650,45500,45650,45500,36
|
|
20240807,095900,588966750,45700,45700,45700,45700,0
|
|
20240807,095800,588966750,45700,45600,45700,45600,162
|
|
20240807,095700,581572100,45650,45650,45650,45650,23
|
|
20240807,095600,580522150,45650,45650,45650,45650,10
|
|
20240807,095500,580065650,45700,45450,45700,45450,389
|
|
20240807,095400,562372650,45300,45400,45450,45300,24
|
|
20240807,095300,561283850,45250,45300,45300,45250,10
|
|
20240807,095200,560831000,45300,45450,45500,45300,350
|
|
20240807,095100,544956250,45500,45500,45500,45500,3
|
|
20240807,095000,544819750,45450,45600,45600,45450,349
|
|
20240807,094900,528941250,45600,45600,45600,45550,373
|
|
20240807,094800,511934450,45600,45600,45600,45550,12
|
|
20240807,094700,511387300,45600,45650,45650,45600,248
|
|
20240807,094600,500071750,45700,45750,45750,45700,131
|
|
20240807,094500,494084700,45700,45750,45800,45700,129
|
|
20240807,094400,488186950,45800,45750,45800,45750,30
|
|
20240807,094300,486813850,45750,45750,45750,45700,121
|
|
20240807,094200,481279050,45750,45700,45750,45700,32
|
|
20240807,094100,479816000,45700,45650,45700,45600,218
|
|
20240807,094000,469869100,45650,45700,45700,45650,47
|
|
20240807,093900,467721350,45700,45800,45800,45700,2
|
|
20240807,093800,467629850,45650,45800,45800,45650,33
|
|
20240807,093700,466118750,45600,45600,45600,45600,53
|
|
20240807,093600,463701950,45800,45800,45800,45800,39
|
|
20240807,093500,461915750,45800,45800,45800,45600,178
|
|
20240807,093400,453790350,45600,45800,45800,45600,115
|
|
20240807,093300,448543150,45800,45800,45800,45800,307
|
|
20240807,093200,434482550,45800,45800,45800,45800,40
|
|
20240807,093100,432650550,45650,45550,45650,45550,279
|
|
20240807,093000,419923700,45550,45550,45550,45550,0
|
|
20240807,092900,419923700,45550,45500,45550,45500,38
|
|
20240807,092800,418193950,45500,45500,45500,45500,11
|
|
20240807,092700,417693450,45500,45450,45500,45450,24
|
|
20240807,092600,416602500,45500,45400,45500,45300,70
|
|
20240807,092500,413426300,45350,45500,45500,45350,22
|
|
20240807,092400,412428300,45500,45300,45500,45300,54
|
|
20240807,092300,409981900,45250,45350,45400,45150,172
|
|
20240807,092200,402198700,45400,45500,45500,45350,108
|
|
20240807,092100,397295750,45500,45600,45600,45500,51
|
|
20240807,092000,394974050,45500,45700,45750,45500,589
|
|
20240807,091900,368107600,45700,45750,46000,45700,496
|
|
20240807,091800,345389700,45600,45700,45750,45600,19
|
|
20240807,091700,344521450,45600,45600,45600,45600,63
|
|
20240807,091600,341648650,45750,45600,45950,45600,488
|
|
20240807,091500,319313950,45500,45350,45500,45300,98
|
|
20240807,091400,314865750,45350,45100,45350,45100,159
|
|
20240807,091300,307681750,45100,45100,45100,45100,11
|
|
20240807,091200,307185650,45100,45000,45100,45000,124
|
|
20240807,091100,301599550,45000,44900,45000,44750,419
|
|
20240807,091000,282833650,44950,44900,44950,44700,527
|
|
20240807,090900,259260900,44900,44900,44900,44750,1044
|
|
20240807,090800,212505900,44900,45000,45000,44900,179
|
|
20240807,090700,204459400,45000,44850,45000,44850,54
|
|
20240807,090600,202032700,44850,44850,45000,44850,385
|
|
20240807,090500,184742300,44850,45150,45150,44850,1353
|
|
20240807,090400,123910900,45150,45100,45150,45000,129
|
|
20240807,090300,118092500,45100,44900,45150,44900,195
|
|
20240807,090200,109333400,44900,44850,44950,44850,230
|
|
20240807,090100,99010000,44800,45200,45200,44750,666
|
|
20240807,090000,69114000,45300,44700,45400,44700,1544
|