690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,202700,1539504450,46200,46200,46200,46200,1494
|
|
20240719,202600,1539504450,46200,46200,46200,46200,0
|
|
20240719,202500,1539504450,46200,46200,46200,46200,0
|
|
20240719,202400,1539504450,46200,46200,46200,46200,0
|
|
20240719,202300,1539504450,46200,46200,46200,46200,0
|
|
20240719,202200,1539504450,46200,46200,46200,46200,0
|
|
20240719,202100,1539504450,46200,46200,46200,46200,0
|
|
20240719,202000,1539504450,46200,46200,46200,46200,0
|
|
20240719,201900,1539504450,46200,46200,46200,46200,0
|
|
20240719,201800,1539504450,46200,46200,46200,46200,0
|
|
20240719,201700,1539504450,46200,46200,46200,46200,0
|
|
20240719,201600,1539504450,46200,46200,46200,46200,0
|
|
20240719,201500,1539504450,46200,46200,46200,46200,0
|
|
20240719,201400,1539504450,46200,46200,46200,46200,0
|
|
20240719,201300,1539504450,46200,46200,46200,46200,0
|
|
20240719,201200,1539504450,46200,46200,46200,46200,0
|
|
20240719,201100,1539504450,46200,46200,46200,46200,0
|
|
20240719,201000,1539504450,46200,46200,46200,46200,0
|
|
20240719,200900,1539504450,46200,46200,46200,46200,0
|
|
20240719,200800,1539504450,46200,46200,46200,46200,0
|
|
20240719,200700,1539504450,46200,46200,46200,46200,0
|
|
20240719,200600,1539504450,46200,46200,46200,46200,0
|
|
20240719,200500,1539504450,46200,46200,46200,46200,0
|
|
20240719,200400,1539504450,46200,46200,46200,46200,0
|
|
20240719,200300,1539504450,46200,46200,46200,46200,0
|
|
20240719,200200,1539504450,46200,46200,46200,46200,0
|
|
20240719,200100,1539504450,46200,46200,46200,46200,0
|
|
20240719,200000,1539504450,46200,46200,46200,46200,0
|
|
20240719,195900,1539504450,46200,46200,46200,46200,0
|
|
20240719,195800,1539504450,46200,46200,46200,46200,0
|
|
20240719,195700,1539504450,46200,46200,46200,46200,1494
|
|
20240719,195600,1539504450,46200,46200,46200,46200,0
|
|
20240719,195500,1539504450,46200,46200,46200,46200,0
|
|
20240719,195400,1539504450,46200,46200,46200,46200,0
|
|
20240719,195300,1539504450,46200,46200,46200,46200,0
|
|
20240719,195200,1539504450,46200,46200,46200,46200,0
|
|
20240719,195100,1539504450,46200,46200,46200,46200,0
|
|
20240719,195000,1539504450,46200,46200,46200,46200,0
|
|
20240719,194900,1539504450,46200,46200,46200,46200,0
|
|
20240719,194800,1539504450,46200,46200,46200,46200,0
|
|
20240719,194700,1539504450,46200,46200,46200,46200,0
|
|
20240719,194600,1539504450,46200,46200,46200,46200,0
|
|
20240719,194500,1539504450,46200,46200,46200,46200,0
|
|
20240719,194400,1539504450,46200,46200,46200,46200,0
|
|
20240719,194300,1539504450,46200,46200,46200,46200,0
|
|
20240719,194200,1539504450,46200,46200,46200,46200,0
|
|
20240719,194100,1539504450,46200,46200,46200,46200,0
|
|
20240719,194000,1539504450,46200,46200,46200,46200,0
|
|
20240719,193900,1539504450,46200,46200,46200,46200,0
|
|
20240719,193800,1539504450,46200,46200,46200,46200,0
|
|
20240719,193700,1539504450,46200,46200,46200,46200,0
|
|
20240719,193600,1539504450,46200,46200,46200,46200,0
|
|
20240719,193500,1539504450,46200,46200,46200,46200,0
|
|
20240719,193400,1539504450,46200,46200,46200,46200,0
|
|
20240719,193300,1539504450,46200,46200,46200,46200,0
|
|
20240719,193200,1539504450,46200,46200,46200,46200,0
|
|
20240719,193100,1539504450,46200,46200,46200,46200,0
|
|
20240719,193000,1539504450,46200,46200,46200,46200,0
|
|
20240719,192900,1539504450,46200,46200,46200,46200,0
|
|
20240719,192800,1539504450,46200,46200,46200,46200,0
|
|
20240719,192700,1539504450,46200,46200,46200,46200,1494
|
|
20240719,192600,1539504450,46200,46200,46200,46200,0
|
|
20240719,192500,1539504450,46200,46200,46200,46200,0
|
|
20240719,192400,1539504450,46200,46200,46200,46200,0
|
|
20240719,192300,1539504450,46200,46200,46200,46200,0
|
|
20240719,192200,1539504450,46200,46200,46200,46200,0
|
|
20240719,192100,1539504450,46200,46200,46200,46200,0
|
|
20240719,192000,1539504450,46200,46200,46200,46200,0
|
|
20240719,191900,1539504450,46200,46200,46200,46200,0
|
|
20240719,191800,1539504450,46200,46200,46200,46200,0
|
|
20240719,191700,1539504450,46200,46200,46200,46200,0
|
|
20240719,191600,1539504450,46200,46200,46200,46200,0
|
|
20240719,191500,1539504450,46200,46200,46200,46200,0
|
|
20240719,191400,1539504450,46200,46200,46200,46200,0
|
|
20240719,191300,1539504450,46200,46200,46200,46200,0
|
|
20240719,191200,1539504450,46200,46200,46200,46200,0
|
|
20240719,191100,1539504450,46200,46200,46200,46200,0
|
|
20240719,191000,1539504450,46200,46200,46200,46200,0
|
|
20240719,190900,1539504450,46200,46200,46200,46200,0
|
|
20240719,190800,1539504450,46200,46200,46200,46200,0
|
|
20240719,190700,1539504450,46200,46200,46200,46200,0
|
|
20240719,190600,1539504450,46200,46200,46200,46200,0
|
|
20240719,190500,1539504450,46200,46200,46200,46200,0
|
|
20240719,190400,1539504450,46200,46200,46200,46200,0
|
|
20240719,190300,1539504450,46200,46200,46200,46200,0
|
|
20240719,190200,1539504450,46200,46200,46200,46200,0
|
|
20240719,190100,1539504450,46200,46200,46200,46200,0
|
|
20240719,190000,1539504450,46200,46200,46200,46200,0
|
|
20240719,185900,1539504450,46200,46200,46200,46200,0
|
|
20240719,185800,1539504450,46200,46200,46200,46200,0
|
|
20240719,185700,1539504450,46200,46200,46200,46200,1494
|
|
20240719,185600,1539504450,46200,46200,46200,46200,0
|
|
20240719,185500,1539504450,46200,46200,46200,46200,0
|
|
20240719,185400,1539504450,46200,46200,46200,46200,0
|
|
20240719,185300,1539504450,46200,46200,46200,46200,0
|
|
20240719,185200,1539504450,46200,46200,46200,46200,0
|
|
20240719,185100,1539504450,46200,46200,46200,46200,0
|
|
20240719,185000,1539504450,46200,46200,46200,46200,0
|
|
20240719,184900,1539504450,46200,46200,46200,46200,0
|
|
20240719,184800,1539504450,46200,46200,46200,46200,0
|
|
20240719,184700,1539504450,46200,46200,46200,46200,0
|
|
20240719,184600,1539504450,46200,46200,46200,46200,0
|
|
20240719,184500,1539504450,46200,46200,46200,46200,0
|
|
20240719,184400,1539504450,46200,46200,46200,46200,0
|
|
20240719,184300,1539504450,46200,46200,46200,46200,0
|
|
20240719,184200,1539504450,46200,46200,46200,46200,0
|
|
20240719,184100,1539504450,46200,46200,46200,46200,0
|
|
20240719,184000,1539504450,46200,46200,46200,46200,0
|
|
20240719,183900,1539504450,46200,46200,46200,46200,0
|
|
20240719,183800,1539504450,46200,46200,46200,46200,0
|
|
20240719,183700,1539504450,46200,46200,46200,46200,0
|
|
20240719,183600,1539504450,46200,46200,46200,46200,0
|
|
20240719,183500,1539504450,46200,46200,46200,46200,0
|
|
20240719,183400,1539504450,46200,46200,46200,46200,0
|
|
20240719,183300,1539504450,46200,46200,46200,46200,0
|
|
20240719,183200,1539504450,46200,46200,46200,46200,0
|
|
20240719,183100,1539504450,46200,46200,46200,46200,0
|
|
20240719,183000,1539504450,46200,46200,46200,46200,0
|
|
20240719,182900,1539504450,46200,46200,46200,46200,0
|
|
20240719,182800,1539504450,46200,46200,46200,46200,0
|
|
20240719,182700,1539504450,46200,46200,46200,46200,1494
|
|
20240719,182600,1539504450,46200,46200,46200,46200,0
|
|
20240719,182500,1539504450,46200,46200,46200,46200,0
|
|
20240719,182400,1539504450,46200,46200,46200,46200,0
|
|
20240719,182300,1539504450,46200,46200,46200,46200,0
|
|
20240719,182200,1539504450,46200,46200,46200,46200,0
|
|
20240719,182100,1539504450,46200,46200,46200,46200,0
|
|
20240719,182000,1539504450,46200,46200,46200,46200,0
|
|
20240719,181900,1539504450,46200,46200,46200,46200,0
|
|
20240719,181800,1539504450,46200,46200,46200,46200,0
|
|
20240719,181700,1539504450,46200,46200,46200,46200,0
|
|
20240719,181600,1539504450,46200,46200,46200,46200,0
|
|
20240719,181500,1539504450,46200,46200,46200,46200,0
|
|
20240719,181400,1539504450,46200,46200,46200,46200,0
|
|
20240719,181300,1539504450,46200,46200,46200,46200,0
|
|
20240719,181200,1539504450,46200,46200,46200,46200,0
|
|
20240719,181100,1539504450,46200,46200,46200,46200,0
|
|
20240719,181000,1539504450,46200,46200,46200,46200,0
|
|
20240719,180900,1539504450,46200,46200,46200,46200,0
|
|
20240719,180800,1539504450,46200,46200,46200,46200,0
|
|
20240719,180700,1539504450,46200,46200,46200,46200,0
|
|
20240719,180600,1539504450,46200,46200,46200,46200,0
|
|
20240719,180500,1539504450,46200,46200,46200,46200,0
|
|
20240719,180400,1539504450,46200,46200,46200,46200,0
|
|
20240719,180300,1539504450,46200,46200,46200,46200,0
|
|
20240719,180200,1539504450,46200,46200,46200,46200,0
|
|
20240719,180100,1539504450,46200,46200,46200,46200,0
|
|
20240719,180000,1539504450,46200,46200,46200,46200,0
|
|
20240719,175900,1539504450,46200,46200,46200,46200,0
|
|
20240719,175800,1539504450,46200,46200,46200,46200,0
|
|
20240719,175700,1539504450,46200,46200,46200,46200,1494
|
|
20240719,175600,1539504450,46200,46200,46200,46200,0
|
|
20240719,175500,1539504450,46200,46200,46200,46200,0
|
|
20240719,175400,1539504450,46200,46200,46200,46200,0
|
|
20240719,175300,1539504450,46200,46200,46200,46200,0
|
|
20240719,175200,1539504450,46200,46200,46200,46200,0
|
|
20240719,175100,1539504450,46200,46200,46200,46200,0
|
|
20240719,175000,1539504450,46200,46200,46200,46200,0
|
|
20240719,174900,1539504450,46200,46200,46200,46200,0
|
|
20240719,174800,1539504450,46200,46200,46200,46200,0
|
|
20240719,174700,1539504450,46200,46200,46200,46200,0
|
|
20240719,174600,1539504450,46200,46200,46200,46200,0
|
|
20240719,174500,1539504450,46200,46200,46200,46200,0
|
|
20240719,174400,1539504450,46200,46200,46200,46200,0
|
|
20240719,174300,1539504450,46200,46200,46200,46200,0
|
|
20240719,174200,1539504450,46200,46200,46200,46200,0
|
|
20240719,174100,1539504450,46200,46200,46200,46200,0
|
|
20240719,174000,1539504450,46200,46200,46200,46200,0
|
|
20240719,173900,1539504450,46200,46200,46200,46200,0
|
|
20240719,173800,1539504450,46200,46200,46200,46200,0
|
|
20240719,173700,1539504450,46200,46200,46200,46200,0
|
|
20240719,173600,1539504450,46200,46200,46200,46200,0
|
|
20240719,173500,1539504450,46200,46200,46200,46200,0
|
|
20240719,173400,1539504450,46200,46200,46200,46200,0
|
|
20240719,173300,1539504450,46200,46200,46200,46200,0
|
|
20240719,173200,1539504450,46200,46200,46200,46200,0
|
|
20240719,173100,1539504450,46200,46200,46200,46200,0
|
|
20240719,173000,1539504450,46200,46200,46200,46200,0
|
|
20240719,172900,1539504450,46200,46200,46200,46200,0
|
|
20240719,172800,1539504450,46200,46200,46200,46200,0
|
|
20240719,172700,1539504450,46200,46200,46200,46200,1494
|
|
20240719,172600,1539504450,46200,46200,46200,46200,0
|
|
20240719,172500,1539504450,46200,46200,46200,46200,0
|
|
20240719,172400,1539504450,46200,46200,46200,46200,0
|
|
20240719,172300,1539504450,46200,46200,46200,46200,0
|
|
20240719,172200,1539504450,46200,46200,46200,46200,0
|
|
20240719,172100,1539504450,46200,46200,46200,46200,0
|
|
20240719,172000,1539504450,46200,46200,46200,46200,0
|
|
20240719,171900,1539504450,46200,46200,46200,46200,0
|
|
20240719,171800,1539504450,46200,46200,46200,46200,0
|
|
20240719,171700,1539504450,46200,46200,46200,46200,0
|
|
20240719,171600,1539504450,46200,46200,46200,46200,0
|
|
20240719,171500,1539504450,46200,46200,46200,46200,0
|
|
20240719,171400,1539504450,46200,46200,46200,46200,0
|
|
20240719,171300,1539504450,46200,46200,46200,46200,0
|
|
20240719,171200,1539504450,46200,46200,46200,46200,0
|
|
20240719,171100,1539504450,46200,46200,46200,46200,0
|
|
20240719,171000,1539504450,46200,46200,46200,46200,0
|
|
20240719,170900,1539504450,46200,46200,46200,46200,0
|
|
20240719,170800,1539504450,46200,46200,46200,46200,0
|
|
20240719,170700,1539504450,46200,46200,46200,46200,0
|
|
20240719,170600,1539504450,46200,46200,46200,46200,0
|
|
20240719,170500,1539504450,46200,46200,46200,46200,0
|
|
20240719,170400,1539504450,46200,46200,46200,46200,0
|
|
20240719,170300,1539504450,46200,46200,46200,46200,0
|
|
20240719,170200,1539504450,46200,46200,46200,46200,0
|
|
20240719,170100,1539504450,46200,46200,46200,46200,0
|
|
20240719,170000,1539504450,46200,46200,46200,46200,0
|
|
20240719,165900,1539504450,46200,46200,46200,46200,0
|
|
20240719,165800,1539504450,46200,46200,46200,46200,0
|
|
20240719,165700,1539504450,46200,46200,46200,46200,1494
|
|
20240719,165600,1539504450,46200,46200,46200,46200,0
|
|
20240719,165500,1539504450,46200,46200,46200,46200,0
|
|
20240719,165400,1539504450,46200,46200,46200,46200,0
|
|
20240719,165300,1539504450,46200,46200,46200,46200,0
|
|
20240719,165200,1539504450,46200,46200,46200,46200,0
|
|
20240719,165100,1539504450,46200,46200,46200,46200,0
|
|
20240719,165000,1539504450,46200,46200,46200,46200,0
|
|
20240719,164900,1539504450,46200,46200,46200,46200,0
|
|
20240719,164800,1539504450,46200,46200,46200,46200,0
|
|
20240719,164700,1539504450,46200,46200,46200,46200,0
|
|
20240719,164600,1539504450,46200,46200,46200,46200,0
|
|
20240719,164500,1539504450,46200,46200,46200,46200,0
|
|
20240719,164400,1539504450,46200,46200,46200,46200,0
|
|
20240719,164300,1539504450,46200,46200,46200,46200,0
|
|
20240719,164200,1539504450,46200,46200,46200,46200,0
|
|
20240719,164100,1539504450,46200,46200,46200,46200,0
|
|
20240719,164000,1539504450,46200,46200,46200,46200,0
|
|
20240719,163900,1539504450,46200,46200,46200,46200,0
|
|
20240719,163800,1539504450,46200,46200,46200,46200,0
|
|
20240719,163700,1539504450,46200,46200,46200,46200,0
|
|
20240719,163600,1539504450,46200,46200,46200,46200,0
|
|
20240719,163500,1539504450,46200,46200,46200,46200,0
|
|
20240719,163400,1539504450,46200,46200,46200,46200,0
|
|
20240719,163300,1539504450,46200,46200,46200,46200,0
|
|
20240719,163200,1539504450,46200,46200,46200,46200,0
|
|
20240719,163100,1539504450,46200,46200,46200,46200,0
|
|
20240719,163000,1539504450,46200,46200,46200,46200,0
|
|
20240719,162900,1539504450,46200,46200,46200,46200,0
|
|
20240719,162800,1539504450,46200,46200,46200,46200,0
|
|
20240719,162700,1539504450,46200,46200,46200,46200,1494
|
|
20240719,162600,1539504450,46200,46200,46200,46200,0
|
|
20240719,162500,1539504450,46200,46200,46200,46200,0
|
|
20240719,162400,1539504450,46200,46200,46200,46200,0
|
|
20240719,162300,1539504450,46200,46200,46200,46200,0
|
|
20240719,162200,1539504450,46200,46200,46200,46200,0
|
|
20240719,162100,1539504450,46200,46200,46200,46200,0
|
|
20240719,162000,1539504450,46200,46200,46200,46200,0
|
|
20240719,161900,1539504450,46200,46200,46200,46200,0
|
|
20240719,161800,1539504450,46200,46200,46200,46200,0
|
|
20240719,161700,1539504450,46200,46200,46200,46200,0
|
|
20240719,161600,1539504450,46200,46200,46200,46200,0
|
|
20240719,161500,1539504450,46200,46200,46200,46200,0
|
|
20240719,161400,1539504450,46200,46200,46200,46200,0
|
|
20240719,161300,1539504450,46200,46200,46200,46200,0
|
|
20240719,161200,1539504450,46200,46200,46200,46200,0
|
|
20240719,161100,1539504450,46200,46200,46200,46200,0
|
|
20240719,161000,1539504450,46200,46200,46200,46200,0
|
|
20240719,160900,1539504450,46200,46200,46200,46200,0
|
|
20240719,160800,1539504450,46200,46200,46200,46200,0
|
|
20240719,160700,1539504450,46200,46200,46200,46200,0
|
|
20240719,160600,1539504450,46200,46200,46200,46200,0
|
|
20240719,160500,1539504450,46200,46200,46200,46200,0
|
|
20240719,160400,1539504450,46200,46200,46200,46200,0
|
|
20240719,160300,1539504450,46200,46200,46200,46200,0
|
|
20240719,160200,1539504450,46200,46200,46200,46200,0
|
|
20240719,160100,1539504450,46200,46200,46200,46200,0
|
|
20240719,160000,1539504450,46200,46200,46200,46200,0
|
|
20240719,155900,1539504450,46200,46200,46200,46200,0
|
|
20240719,155800,1539504450,46200,46200,46200,46200,0
|
|
20240719,155700,1539504450,46200,46200,46200,46200,1494
|
|
20240719,155600,1539504450,46200,46200,46200,46200,0
|
|
20240719,155500,1539504450,46200,46200,46200,46200,0
|
|
20240719,155400,1539504450,46200,46200,46200,46200,0
|
|
20240719,155300,1539504450,46200,46200,46200,46200,0
|
|
20240719,155200,1539504450,46200,46200,46200,46200,0
|
|
20240719,155100,1539504450,46200,46200,46200,46200,0
|
|
20240719,155000,1539504450,46200,46200,46200,46200,0
|
|
20240719,154900,1539504450,46200,46200,46200,46200,0
|
|
20240719,154800,1539504450,46200,46200,46200,46200,0
|
|
20240719,154700,1539504450,46200,46200,46200,46200,0
|
|
20240719,154600,1539504450,46200,46200,46200,46200,0
|
|
20240719,154500,1539504450,46200,46200,46200,46200,0
|
|
20240719,154400,1539504450,46200,46200,46200,46200,0
|
|
20240719,154300,1539504450,46200,46200,46200,46200,0
|
|
20240719,154200,1539504450,46200,46200,46200,46200,0
|
|
20240719,154100,1539504450,46200,46200,46200,46200,0
|
|
20240719,154000,1539504450,46200,46200,46200,46200,0
|
|
20240719,153900,1539504450,46200,46200,46200,46200,0
|
|
20240719,153800,1539504450,46200,46200,46200,46200,0
|
|
20240719,153700,1539504450,46200,46200,46200,46200,0
|
|
20240719,153600,1539504450,46200,46200,46200,46200,0
|
|
20240719,153500,1539504450,46200,46200,46200,46200,0
|
|
20240719,153400,1539504450,46200,46200,46200,46200,0
|
|
20240719,153300,1539504450,46200,46200,46200,46200,0
|
|
20240719,153200,1539504450,46200,46200,46200,46200,0
|
|
20240719,153100,1539504450,46200,46200,46200,46200,0
|
|
20240719,153000,1539504450,46200,46200,46200,46200,1494
|
|
20240719,152900,1470481650,46300,46300,46300,46300,0
|
|
20240719,152800,1470481650,46300,46300,46300,46300,0
|
|
20240719,152700,1470481650,46300,46300,46300,46300,0
|
|
20240719,152600,1470481650,46300,46300,46300,46300,0
|
|
20240719,152500,1470481650,46300,46300,46300,46300,0
|
|
20240719,152400,1470481650,46300,46300,46300,46300,0
|
|
20240719,152300,1470481650,46300,46300,46300,46300,0
|
|
20240719,152200,1470481650,46300,46300,46300,46300,0
|
|
20240719,152100,1470481650,46300,46300,46300,46300,0
|
|
20240719,152000,1470481650,46300,46300,46300,46300,0
|
|
20240719,151900,1470481650,46300,46350,46350,46200,213
|
|
20240719,151800,1460623150,46350,46300,46350,46300,89
|
|
20240719,151700,1456498950,46300,46300,46350,46250,397
|
|
20240719,151600,1438111750,46300,46300,46300,46300,180
|
|
20240719,151500,1429777750,46300,46250,46300,46250,119
|
|
20240719,151400,1424268300,46250,46300,46300,46250,303
|
|
20240719,151300,1410239700,46250,46250,46300,46250,41
|
|
20240719,151200,1408341850,46250,46250,46300,46250,30
|
|
20240719,151100,1406953000,46250,46200,46250,46200,174
|
|
20240719,151000,1398905850,46250,46200,46250,46200,135
|
|
20240719,150900,1392667450,46200,46200,46200,46150,58
|
|
20240719,150800,1389988200,46200,46250,46250,46150,167
|
|
20240719,150700,1382272700,46200,46200,46250,46200,119
|
|
20240719,150600,1376774400,46200,46200,46250,46200,129
|
|
20240719,150500,1370813550,46300,46250,46350,46200,524
|
|
20240719,150400,1346548300,46250,46200,46250,46200,90
|
|
20240719,150300,1342387250,46250,46200,46250,46200,316
|
|
20240719,150200,1327772550,46200,46150,46250,46150,403
|
|
20240719,150100,1309151200,46200,46150,46200,46150,126
|
|
20240719,150000,1303330250,46200,46100,46200,46100,208
|
|
20240719,145900,1293727550,46150,46150,46150,46100,83
|
|
20240719,145800,1289897400,46100,46150,46150,46100,40
|
|
20240719,145700,1288052450,46150,46150,46200,46100,622
|
|
20240719,145600,1259344750,46100,46100,46150,46100,66
|
|
20240719,145500,1256300500,46100,46050,46150,46050,207
|
|
20240719,145400,1246757950,46100,46050,46150,46050,74
|
|
20240719,145300,1243346650,46150,46100,46150,46050,333
|
|
20240719,145200,1227994750,46050,46100,46100,46050,24
|
|
20240719,145100,1226889350,46050,46050,46100,46050,24
|
|
20240719,145000,1225783200,46050,46050,46100,46000,65
|
|
20240719,144900,1222788150,46050,46000,46050,46000,50
|
|
20240719,144800,1220486800,46000,46050,46050,46000,105
|
|
20240719,144700,1215652000,46050,46000,46050,46000,52
|
|
20240719,144600,1213258550,46000,46050,46100,46000,373
|
|
20240719,144500,1196081550,46050,46100,46150,46050,387
|
|
20240719,144400,1178238150,46150,46050,46150,46050,866
|
|
20240719,144300,1138342450,46050,45900,46100,45900,880
|
|
20240719,144200,1097837350,45900,45900,46000,45900,409
|
|
20240719,144100,1079043750,45950,45950,45950,45900,67
|
|
20240719,144000,1075966250,45900,45900,45950,45900,27
|
|
20240719,143900,1074726750,45950,45850,45950,45850,52
|
|
20240719,143800,1072339550,45900,45850,45900,45850,35
|
|
20240719,143700,1070734050,45850,45900,45900,45850,33
|
|
20240719,143600,1069219900,45850,45900,45900,45800,1192
|
|
20240719,143500,1014565050,45950,45900,45950,45900,31
|
|
20240719,143400,1013141000,45900,45950,45950,45900,63
|
|
20240719,143300,1010247200,45950,45950,45950,45900,50
|
|
20240719,143200,1007950850,45900,45950,45950,45900,44
|
|
20240719,143100,1005930050,45900,45850,45950,45850,52
|
|
20240719,143000,1003542850,45850,45900,45950,45850,22
|
|
20240719,142900,1002532650,45900,45900,45950,45900,49
|
|
20240719,142800,1000282650,45950,45900,45950,45900,42
|
|
20240719,142700,998353550,45950,45950,45950,45850,19
|
|
20240719,142600,997482000,45950,45900,45950,45900,50
|
|
20240719,142500,995185600,45900,45950,45950,45900,17
|
|
20240719,142400,994404900,45900,45900,45950,45900,41
|
|
20240719,142300,992521800,45900,45900,45950,45900,184
|
|
20240719,142200,984075800,45900,45900,45900,45900,24
|
|
20240719,142100,982974200,45850,45950,45950,45850,61
|
|
20240719,142000,980174300,45900,45900,45950,45850,90
|
|
20240719,141900,976043300,45950,45950,45950,45950,9
|
|
20240719,141800,975629750,45950,45900,45950,45900,60
|
|
20240719,141700,972874700,45900,45900,45900,45900,80
|
|
20240719,141600,969202700,46000,45900,46000,45900,34
|
|
20240719,141500,967640400,45950,45950,45950,45900,61
|
|
20240719,141400,964838400,45950,45900,45950,45900,26
|
|
20240719,141300,963644450,45900,45950,45950,45900,29
|
|
20240719,141200,962312400,45900,45900,45950,45900,27
|
|
20240719,141100,961072550,45900,45850,45900,45850,24
|
|
20240719,141000,959971700,45900,45900,45950,45850,51
|
|
20240719,140900,957629900,45850,45850,45850,45850,15
|
|
20240719,140800,956942150,45900,45900,45900,45900,11
|
|
20240719,140700,956437250,45900,45950,45950,45900,99
|
|
20240719,140600,951892550,45900,45950,45950,45900,14
|
|
20240719,140500,951249300,45900,45900,45900,45900,24
|
|
20240719,140400,950147700,45950,45950,45950,45950,36
|
|
20240719,140300,948493500,45900,45900,45900,45900,74
|
|
20240719,140200,945096900,45850,45900,45900,45850,36
|
|
20240719,140100,943445250,45900,45900,45900,45900,11
|
|
20240719,140000,942940350,45900,45850,45950,45850,82
|
|
20240719,135900,939176850,45900,45850,45900,45850,15
|
|
20240719,135800,938488500,45900,45900,45900,45850,229
|
|
20240719,135700,927978150,45950,45900,45950,45900,52
|
|
20240719,135600,925590300,45900,45950,45950,45900,26
|
|
20240719,135500,924396350,45900,45950,45950,45900,58
|
|
20240719,135400,921733050,45900,45900,45950,45900,27
|
|
20240719,135300,920493200,45950,45900,45950,45900,26
|
|
20240719,135200,919299250,45900,45900,45900,45900,429
|
|
20240719,135100,899608150,45900,45950,45950,45900,29
|
|
20240719,135000,898276450,45950,45900,45950,45900,22
|
|
20240719,134900,897265900,45900,45900,45900,45850,48
|
|
20240719,134800,895063450,45900,45950,45950,45850,61
|
|
20240719,134700,892262000,45850,45900,45900,45850,31
|
|
20240719,134600,890839850,45900,45900,45900,45900,4
|
|
20240719,134500,890656250,45850,45900,45900,45850,45
|
|
20240719,134400,888591500,45900,45900,45900,45900,1
|
|
20240719,134300,888545600,45900,45900,45900,45900,14
|
|
20240719,134200,887903000,45900,45900,45900,45900,39
|
|
20240719,134100,886112900,45900,45900,45900,45900,3
|
|
20240719,134000,885975200,45900,45900,45900,45900,12
|
|
20240719,133900,885424400,45900,45900,45900,45900,53
|
|
20240719,133800,882991700,45900,45900,45900,45850,74
|
|
20240719,133700,879595850,45900,45900,45900,45900,47
|
|
20240719,133600,877438550,45850,45850,45850,45850,24
|
|
20240719,133500,876338150,45850,45850,45850,45850,41
|
|
20240719,133400,874458300,45850,45850,45900,45850,96
|
|
20240719,133300,870053900,45800,45800,45800,45800,15
|
|
20240719,133200,869366900,45850,45850,45850,45850,0
|
|
20240719,133100,869366900,45850,45800,45850,45800,57
|
|
20240719,133000,866754350,45850,45850,45850,45850,0
|
|
20240719,132900,866754350,45850,45950,45950,45850,617
|
|
20240719,132800,838439150,45900,45900,45900,45900,21
|
|
20240719,132700,837475250,45900,45900,45900,45900,2
|
|
20240719,132600,837383450,45900,45900,45900,45900,11
|
|
20240719,132500,836878550,45850,45850,45850,45850,1
|
|
20240719,132400,836832700,45850,45950,45950,45850,55
|
|
20240719,132300,834308700,45950,45900,45950,45900,45
|
|
20240719,132200,832241400,45900,45900,45900,45900,5
|
|
20240719,132100,832011900,45900,45900,45900,45900,97
|
|
20240719,132000,827559600,45850,45850,45850,45850,0
|
|
20240719,131900,827559600,45850,45850,45850,45850,1
|
|
20240719,131800,827513750,45850,45850,45850,45850,13
|
|
20240719,131700,826917700,45800,45850,45850,45800,535
|
|
20240719,131600,802409700,45850,45850,45850,45850,26
|
|
20240719,131500,801217600,45850,45850,45850,45850,21
|
|
20240719,131400,800254750,45850,45850,45850,45850,18
|
|
20240719,131300,799429450,45800,45800,45800,45800,1
|
|
20240719,131200,799383650,45850,45850,45850,45850,11
|
|
20240719,131100,798879300,45850,45800,45850,45800,15
|
|
20240719,131000,798191600,45850,45850,45850,45800,17
|
|
20240719,130900,797412250,45850,45850,45850,45850,0
|
|
20240719,130800,797412250,45850,45850,45850,45850,24
|
|
20240719,130700,796311850,45800,45800,45800,45750,21
|
|
20240719,130600,795350100,45800,45800,45800,45800,0
|
|
20240719,130500,795350100,45800,45800,45800,45800,0
|
|
20240719,130400,795350100,45800,45800,45800,45800,23
|
|
20240719,130300,794296700,45750,45800,45800,45750,62
|
|
20240719,130200,791458650,45850,45850,45850,45850,11
|
|
20240719,130100,790954300,45800,45850,45850,45800,28
|
|
20240719,130000,789670550,45900,45900,45900,45900,0
|
|
20240719,125900,789670550,45900,45850,45900,45850,12
|
|
20240719,125800,789119800,45850,45850,45850,45850,2
|
|
20240719,125700,789028100,45850,45850,45850,45850,57
|
|
20240719,125600,786414650,45900,45900,45900,45900,12
|
|
20240719,125500,785863850,45850,45850,45850,45850,1
|
|
20240719,125400,785818000,45900,45800,45900,45800,264
|
|
20240719,125300,773725700,45800,45800,45800,45800,11
|
|
20240719,125200,773221900,45750,45750,45750,45750,0
|
|
20240719,125100,773221900,45750,45750,45800,45700,51
|
|
20240719,125000,770889000,45750,45800,45800,45750,245
|
|
20240719,124900,759668900,45800,45850,45850,45800,15
|
|
20240719,124800,758981200,45900,45850,45900,45850,20
|
|
20240719,124700,758063600,45850,45850,45850,45850,0
|
|
20240719,124600,758063600,45850,45850,45850,45850,1
|
|
20240719,124500,758017750,45850,45800,45850,45800,224
|
|
20240719,124400,747747500,45850,45950,45950,45750,1641
|
|
20240719,124300,672572300,46100,46050,46100,46000,175
|
|
20240719,124200,664508300,46050,46050,46050,46050,0
|
|
20240719,124100,664508300,46050,45950,46050,45950,130
|
|
20240719,124000,658528300,46000,46000,46000,46000,12
|
|
20240719,123900,657976300,45950,45950,45950,45950,1
|
|
20240719,123800,657930350,45950,46000,46000,45950,12
|
|
20240719,123700,657378400,46050,46000,46050,46000,21
|
|
20240719,123600,656412350,46000,46000,46000,46000,0
|
|
20240719,123500,656412350,46000,46000,46000,46000,1
|
|
20240719,123400,656366350,46000,45950,46000,45950,96
|
|
20240719,123300,651954000,45900,45900,45900,45900,0
|
|
20240719,123200,651954000,45900,45950,45950,45900,13
|
|
20240719,123100,651356700,45900,45950,45950,45900,22
|
|
20240719,123000,650346350,45950,45950,45950,45950,0
|
|
20240719,122900,650346350,45950,45950,45950,45950,105
|
|
20240719,122800,645521600,45950,46000,46000,45950,61
|
|
20240719,122700,642718100,45950,45950,45950,45950,90
|
|
20240719,122600,638582600,46000,46000,46000,46000,137
|
|
20240719,122500,632280600,46050,46050,46050,46050,0
|
|
20240719,122400,632280600,46050,46050,46050,46050,13
|
|
20240719,122300,631681950,46050,46050,46100,46050,212
|
|
20240719,122200,621909450,46050,46050,46050,46050,12
|
|
20240719,122100,621356850,46100,46050,46100,46050,95
|
|
20240719,122000,616977400,46000,46000,46000,46000,1
|
|
20240719,121900,616931400,46050,46050,46050,46000,45
|
|
20240719,121800,614860000,46050,45950,46050,45950,94
|
|
20240719,121700,610533050,46100,46050,46100,46000,355
|
|
20240719,121600,594176700,46100,46100,46100,46100,286
|
|
20240719,121500,580992100,46100,46050,46100,46050,82
|
|
20240719,121400,577215400,46100,46050,46100,46000,258
|
|
20240719,121300,565324300,46000,46050,46050,45950,514
|
|
20240719,121200,541687700,46000,46050,46100,46000,52
|
|
20240719,121100,539292300,46050,46050,46050,46050,11
|
|
20240719,121000,538785750,46050,46050,46050,46050,14
|
|
20240719,120900,538141050,46050,46050,46050,46050,2
|
|
20240719,120800,538048950,46000,46050,46050,46000,49
|
|
20240719,120700,535792550,46050,46050,46050,46050,13
|
|
20240719,120600,535193900,46000,46000,46000,46000,0
|
|
20240719,120500,535193900,46000,46000,46000,46000,1
|
|
20240719,120400,535147900,46050,46050,46050,46000,51
|
|
20240719,120300,532799600,46000,46000,46000,46000,0
|
|
20240719,120200,532799600,46000,46000,46050,46000,76
|
|
20240719,120100,529302850,46000,46000,46000,46000,28
|
|
20240719,120000,528014850,46000,46000,46000,46000,21
|
|
20240719,115900,527048850,45950,46000,46000,45950,16
|
|
20240719,115800,526312900,46000,46000,46050,46000,32
|
|
20240719,115700,524840700,46000,45950,46000,45900,243
|
|
20240719,115600,513674900,46000,46000,46000,46000,70
|
|
20240719,115500,510454900,46000,45950,46050,45950,33
|
|
20240719,115400,508936900,46000,46000,46000,46000,199
|
|
20240719,115300,499782900,46000,45950,46000,45950,109
|
|
20240719,115200,494774100,45950,45950,45950,45950,4
|
|
20240719,115100,494590300,45950,45950,45950,45900,30
|
|
20240719,115000,493211850,45950,45950,45950,45950,5
|
|
20240719,114900,492982100,45950,45900,45950,45900,397
|
|
20240719,114800,474749000,45900,45900,45900,45900,27
|
|
20240719,114700,473509700,45900,45900,45900,45900,4
|
|
20240719,114600,473326100,45900,45850,45900,45850,62
|
|
20240719,114500,470483050,45900,45900,45900,45900,901
|
|
20240719,114400,429127150,45850,45850,45850,45850,64
|
|
20240719,114300,426192750,45850,45850,45850,45850,66
|
|
20240719,114200,423166650,45850,45850,45850,45850,109
|
|
20240719,114100,418169000,45850,45850,45850,45850,15
|
|
20240719,114000,417481250,45850,45800,45850,45800,17
|
|
20240719,113900,416701850,45850,45850,45850,45850,4
|
|
20240719,113800,416518450,45850,45750,45850,45750,282
|
|
20240719,113700,403611200,45750,45750,45750,45750,16
|
|
20240719,113600,402879200,45750,45750,45750,45750,4
|
|
20240719,113500,402696200,45750,45750,45800,45700,106
|
|
20240719,113400,397850950,45750,45750,45800,45750,34
|
|
20240719,113300,396294750,45800,45800,45800,45750,8
|
|
20240719,113200,395928500,45750,45750,45800,45750,16
|
|
20240719,113100,395196450,45750,45750,45750,45750,37
|
|
20240719,113000,393503700,45750,45800,45800,45750,43
|
|
20240719,112900,391536250,45750,45750,45750,45750,6
|
|
20240719,112800,391261750,45750,45800,45850,45750,40
|
|
20240719,112700,389430500,45750,45800,45800,45750,15
|
|
20240719,112600,388743550,45750,45850,45850,45750,52
|
|
20240719,112500,386362950,45850,45800,45850,45800,28
|
|
20240719,112400,385080500,45800,45800,45800,45800,19
|
|
20240719,112300,384210300,45800,45800,45800,45800,4
|
|
20240719,112200,384027100,45800,45800,45800,45800,12
|
|
20240719,112100,383477500,45850,45800,45850,45800,82
|
|
20240719,112000,379721200,45800,45800,45800,45750,9
|
|
20240719,111900,379309050,45800,45800,45800,45800,4
|
|
20240719,111800,379125850,45800,45750,45800,45750,16
|
|
20240719,111700,378393100,45800,45750,45800,45750,28
|
|
20240719,111600,377110950,45800,45800,45800,45750,160
|
|
20240719,111500,369788700,45750,45800,45800,45750,90
|
|
20240719,111400,365670100,45750,45750,45750,45750,25
|
|
20240719,111300,364526350,45800,45750,45800,45750,67
|
|
20240719,111200,361460900,45750,45750,45750,45750,59
|
|
20240719,111100,358761650,45750,45750,45800,45750,19
|
|
20240719,111000,357892350,45750,45700,45750,45700,25
|
|
20240719,110900,356748850,45700,45700,45700,45700,19
|
|
20240719,110800,355880550,45700,45700,45750,45700,20
|
|
20240719,110700,354966000,45700,45700,45750,45700,60
|
|
20240719,110600,352223250,45750,45750,45750,45750,4
|
|
20240719,110500,352040250,45750,45700,45750,45700,50
|
|
20240719,110400,349753450,45700,45700,45700,45700,11
|
|
20240719,110300,349250750,45700,45650,45700,45650,15
|
|
20240719,110200,348565300,45650,45650,45700,45650,25
|
|
20240719,110100,347423450,45600,45600,45600,45600,18
|
|
20240719,110000,346602650,45550,45650,45650,45550,13
|
|
20240719,105900,346009700,45600,45600,45600,45600,30
|
|
20240719,105800,344641700,45600,45600,45600,45600,31
|
|
20240719,105700,343228100,45600,45600,45600,45600,4
|
|
20240719,105600,343045700,45600,45600,45600,45600,65
|
|
20240719,105500,340081700,45600,45550,45600,45550,17
|
|
20240719,105400,339306550,45600,45600,45600,45550,36
|
|
20240719,105300,337665800,45550,45550,45550,45550,24
|
|
20240719,105200,336572600,45550,45550,45550,45550,4
|
|
20240719,105100,336390400,45550,45500,45550,45500,70
|
|
20240719,105000,333204700,45500,45550,45550,45500,34
|
|
20240719,104900,331656500,45600,45550,45600,45550,14
|
|
20240719,104800,331018600,45550,45550,45550,45550,20
|
|
20240719,104700,330107600,45550,45550,45550,45550,8
|
|
20240719,104600,329743200,45500,45500,45500,45500,18
|
|
20240719,104500,328924200,45500,45500,45500,45500,19
|
|
20240719,104400,328059700,45500,45600,45600,45500,178
|
|
20240719,104300,319958550,45600,45600,45600,45600,18
|
|
20240719,104200,319137750,45600,45600,45600,45600,9
|
|
20240719,104100,318727350,45600,45600,45600,45550,23
|
|
20240719,104000,317678600,45600,45650,45650,45550,141
|
|
20240719,103900,311248950,45650,45800,45800,45650,54
|
|
20240719,103800,308782150,45800,45750,45800,45700,29
|
|
20240719,103700,307456050,45750,45750,45750,45700,52
|
|
20240719,103600,305078850,45750,45750,45750,45650,77
|
|
20240719,103500,301562850,45750,45750,45750,45700,51
|
|
20240719,103400,299230600,45750,45850,45850,45700,80
|
|
20240719,103300,295567950,45850,45850,45850,45850,198
|
|
20240719,103200,286489650,45850,45800,45850,45800,13
|
|
20240719,103100,285893700,45800,45800,45850,45800,173
|
|
20240719,103000,277967100,45800,45800,45800,45800,38
|
|
20240719,102900,276226700,45800,45800,45800,45800,17
|
|
20240719,102800,275448100,45800,45750,45800,45750,76
|
|
20240719,102700,271970850,45750,45700,45750,45700,335
|
|
20240719,102600,256660100,45700,45700,45700,45700,24
|
|
20240719,102500,255563300,45700,45650,45700,45650,27
|
|
20240719,102400,254329850,45650,45650,45700,45650,29
|
|
20240719,102300,253005900,45650,45650,45650,45650,5
|
|
20240719,102200,252777650,45650,45650,45650,45650,7
|
|
20240719,102100,252458100,45650,45650,45650,45600,35
|
|
20240719,102000,250860400,45650,45650,45650,45650,15
|
|
20240719,101900,250175650,45650,45650,45650,45650,11
|
|
20240719,101800,249673500,45650,45650,45650,45650,81
|
|
20240719,101700,245975850,45700,45700,45700,45700,8
|
|
20240719,101600,245610250,45700,45700,45700,45700,20
|
|
20240719,101500,244696250,45650,45700,45700,45650,29
|
|
20240719,101400,243371700,45700,45650,45700,45650,35
|
|
20240719,101300,241773500,45700,45700,45700,45650,24
|
|
20240719,101200,240676950,45700,45700,45700,45700,7
|
|
20240719,101100,240357050,45700,45700,45700,45700,23
|
|
20240719,101000,239305950,45700,45700,45700,45650,37
|
|
20240719,100900,237615450,45700,45700,45700,45700,16
|
|
20240719,100800,236884250,45750,45700,45750,45650,42
|
|
20240719,100700,234964550,45750,45750,45750,45750,10
|
|
20240719,100600,234507050,45750,45700,45750,45700,80
|
|
20240719,100500,230849250,45700,45650,45700,45650,36
|
|
20240719,100400,229205800,45600,45600,45650,45600,354
|
|
20240719,100300,213055250,45600,45550,45600,45550,29
|
|
20240719,100200,211733950,45550,45550,45550,45550,12
|
|
20240719,100100,211187350,45550,45550,45550,45500,13
|
|
20240719,100000,210595250,45550,45550,45550,45550,0
|
|
20240719,095900,210595250,45550,45500,45550,45500,47
|
|
20240719,095800,208455900,45500,45500,45500,45500,11
|
|
20240719,095700,207955400,45500,45500,45500,45500,11
|
|
20240719,095600,207454900,45500,45450,45500,45450,59
|
|
20240719,095500,204772900,45450,45450,45450,45450,11
|
|
20240719,095400,204272950,45450,45450,45450,45450,14
|
|
20240719,095300,203636650,45450,45450,45500,45450,20
|
|
20240719,095200,202727600,45450,45450,45500,45450,87
|
|
20240719,095100,198772100,45450,45450,45450,45450,24
|
|
20240719,095000,197681300,45450,45450,45450,45450,0
|
|
20240719,094900,197681300,45450,45400,45450,45400,4
|
|
20240719,094800,197499650,45400,45400,45450,45400,19
|
|
20240719,094700,196636700,45400,45400,45400,45400,15
|
|
20240719,094600,195955700,45400,45400,45450,45400,12
|
|
20240719,094500,195410850,45400,45400,45400,45400,23
|
|
20240719,094400,194366650,45400,45400,45400,45400,0
|
|
20240719,094300,194366650,45400,45350,45400,45350,65
|
|
20240719,094200,191418000,45400,45300,45400,45300,84
|
|
20240719,094100,187608050,45350,45350,45350,45350,11
|
|
20240719,094000,187109200,45350,45350,45350,45350,11
|
|
20240719,093900,186610350,45350,45350,45350,45350,0
|
|
20240719,093800,186610350,45350,45350,45350,45300,44
|
|
20240719,093700,184615150,45300,45300,45300,45300,0
|
|
20240719,093600,184615150,45300,45350,45350,45300,17
|
|
20240719,093500,183845000,45350,45350,45350,45350,23
|
|
20240719,093400,182801950,45350,45350,45350,45350,1
|
|
20240719,093300,182756600,45300,45250,45300,45250,222
|
|
20240719,093200,172710300,45250,45250,45250,45250,11
|
|
20240719,093100,172212550,45250,45250,45250,45250,11
|
|
20240719,093000,171714800,45250,45250,45250,45250,0
|
|
20240719,092900,171714800,45250,45250,45250,45250,11
|
|
20240719,092800,171217050,45250,45250,45250,45250,12
|
|
20240719,092700,170674050,45250,45250,45250,45250,12
|
|
20240719,092600,170131050,45200,45200,45200,45200,2
|
|
20240719,092500,170040650,45250,45250,45250,45250,0
|
|
20240719,092400,170040650,45250,45200,45250,45200,59
|
|
20240719,092300,167373300,45250,45200,45250,45200,229
|
|
20240719,092200,157011650,45200,45200,45200,45200,1
|
|
20240719,092100,156966450,45250,45250,45250,45250,11
|
|
20240719,092000,156468700,45200,45200,45200,45200,63
|
|
20240719,091900,153621100,45200,45200,45200,45200,217
|
|
20240719,091800,143812700,45200,45200,45200,45200,7
|
|
20240719,091700,143496300,45150,45150,45200,45150,125
|
|
20240719,091600,137852450,45150,45100,45150,45100,13
|
|
20240719,091500,137265600,45100,45100,45100,45100,7
|
|
20240719,091400,136949900,45100,45100,45100,45100,8
|
|
20240719,091300,136589100,45100,45150,45150,45100,51
|
|
20240719,091200,134287650,45150,45150,45150,45150,0
|
|
20240719,091100,134287650,45150,45150,45150,45150,24
|
|
20240719,091000,133204050,45200,45250,45250,45200,18
|
|
20240719,090900,132390350,45200,45250,45250,45200,31
|
|
20240719,090800,130989100,45200,45050,45200,45050,130
|
|
20240719,090700,125126200,45150,45000,45150,45000,84
|
|
20240719,090600,121343500,45000,45050,45050,45000,57
|
|
20240719,090500,118778000,45050,45100,45100,45000,908
|
|
20240719,090400,77864800,45150,45100,45150,45100,18
|
|
20240719,090300,77052950,45100,45100,45250,45100,130
|
|
20240719,090200,71187750,45050,45000,45250,45000,74
|
|
20240719,090100,67853300,45000,45400,45550,44900,595
|
|
20240719,090000,41066250,45050,45250,45250,45050,909
|