584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184100,2118707000,48050,48050,48050,48050,4208
|
|
20240902,184000,2118707000,48050,48050,48050,48050,0
|
|
20240902,183900,2118707000,48050,48050,48050,48050,0
|
|
20240902,183800,2118707000,48050,48050,48050,48050,0
|
|
20240902,183700,2118707000,48050,48050,48050,48050,0
|
|
20240902,183600,2118707000,48050,48050,48050,48050,0
|
|
20240902,183500,2118707000,48050,48050,48050,48050,0
|
|
20240902,183400,2118707000,48050,48050,48050,48050,0
|
|
20240902,183300,2118707000,48050,48050,48050,48050,0
|
|
20240902,183200,2118707000,48050,48050,48050,48050,0
|
|
20240902,183100,2118707000,48050,48050,48050,48050,0
|
|
20240902,183000,2118707000,48050,48050,48050,48050,0
|
|
20240902,182900,2118707000,48050,48050,48050,48050,0
|
|
20240902,182800,2118707000,48050,48050,48050,48050,0
|
|
20240902,182700,2118707000,48050,48050,48050,48050,0
|
|
20240902,182600,2118707000,48050,48050,48050,48050,0
|
|
20240902,182500,2118707000,48050,48050,48050,48050,0
|
|
20240902,182400,2118707000,48050,48050,48050,48050,0
|
|
20240902,182300,2118707000,48050,48050,48050,48050,0
|
|
20240902,182200,2118707000,48050,48050,48050,48050,0
|
|
20240902,182100,2118707000,48050,48050,48050,48050,0
|
|
20240902,182000,2118707000,48050,48050,48050,48050,0
|
|
20240902,181900,2118707000,48050,48050,48050,48050,0
|
|
20240902,181800,2118707000,48050,48050,48050,48050,0
|
|
20240902,181700,2118707000,48050,48050,48050,48050,0
|
|
20240902,181600,2118707000,48050,48050,48050,48050,0
|
|
20240902,181500,2118707000,48050,48050,48050,48050,0
|
|
20240902,181400,2118707000,48050,48050,48050,48050,0
|
|
20240902,181300,2118707000,48050,48050,48050,48050,0
|
|
20240902,181200,2118707000,48050,48050,48050,48050,0
|
|
20240902,181100,2118707000,48050,48050,48050,48050,4208
|
|
20240902,181000,2118707000,48050,48050,48050,48050,0
|
|
20240902,180900,2118707000,48050,48050,48050,48050,0
|
|
20240902,180800,2118707000,48050,48050,48050,48050,0
|
|
20240902,180700,2118707000,48050,48050,48050,48050,0
|
|
20240902,180600,2118707000,48050,48050,48050,48050,0
|
|
20240902,180500,2118707000,48050,48050,48050,48050,0
|
|
20240902,180400,2118707000,48050,48050,48050,48050,0
|
|
20240902,180300,2118707000,48050,48050,48050,48050,0
|
|
20240902,180200,2118707000,48050,48050,48050,48050,0
|
|
20240902,180100,2118707000,48050,48050,48050,48050,0
|
|
20240902,180000,2118707000,48050,48050,48050,48050,0
|
|
20240902,175900,2118707000,48050,48050,48050,48050,0
|
|
20240902,175800,2118707000,48050,48050,48050,48050,0
|
|
20240902,175700,2118707000,48050,48050,48050,48050,0
|
|
20240902,175600,2118707000,48050,48050,48050,48050,0
|
|
20240902,175500,2118707000,48050,48050,48050,48050,0
|
|
20240902,175400,2118707000,48050,48050,48050,48050,0
|
|
20240902,175300,2118707000,48050,48050,48050,48050,0
|
|
20240902,175200,2118707000,48050,48050,48050,48050,0
|
|
20240902,175100,2118707000,48050,48050,48050,48050,0
|
|
20240902,175000,2118707000,48050,48050,48050,48050,0
|
|
20240902,174900,2118707000,48050,48050,48050,48050,0
|
|
20240902,174800,2118707000,48050,48050,48050,48050,0
|
|
20240902,174700,2118707000,48050,48050,48050,48050,0
|
|
20240902,174600,2118707000,48050,48050,48050,48050,0
|
|
20240902,174500,2118707000,48050,48050,48050,48050,0
|
|
20240902,174400,2118707000,48050,48050,48050,48050,0
|
|
20240902,174300,2118707000,48050,48050,48050,48050,0
|
|
20240902,174200,2118707000,48050,48050,48050,48050,0
|
|
20240902,174100,2118707000,48050,48050,48050,48050,4208
|
|
20240902,174000,2118707000,48050,48050,48050,48050,0
|
|
20240902,173900,2118707000,48050,48050,48050,48050,0
|
|
20240902,173800,2118707000,48050,48050,48050,48050,0
|
|
20240902,173700,2118707000,48050,48050,48050,48050,0
|
|
20240902,173600,2118707000,48050,48050,48050,48050,0
|
|
20240902,173500,2118707000,48050,48050,48050,48050,0
|
|
20240902,173400,2118707000,48050,48050,48050,48050,0
|
|
20240902,173300,2118707000,48050,48050,48050,48050,0
|
|
20240902,173200,2118707000,48050,48050,48050,48050,0
|
|
20240902,173100,2118707000,48050,48050,48050,48050,0
|
|
20240902,173000,2118707000,48050,48050,48050,48050,0
|
|
20240902,172900,2118707000,48050,48050,48050,48050,0
|
|
20240902,172800,2118707000,48050,48050,48050,48050,0
|
|
20240902,172700,2118707000,48050,48050,48050,48050,0
|
|
20240902,172600,2118707000,48050,48050,48050,48050,0
|
|
20240902,172500,2118707000,48050,48050,48050,48050,0
|
|
20240902,172400,2118707000,48050,48050,48050,48050,0
|
|
20240902,172300,2118707000,48050,48050,48050,48050,0
|
|
20240902,172200,2118707000,48050,48050,48050,48050,0
|
|
20240902,172100,2118707000,48050,48050,48050,48050,0
|
|
20240902,172000,2118707000,48050,48050,48050,48050,0
|
|
20240902,171900,2118707000,48050,48050,48050,48050,0
|
|
20240902,171800,2118707000,48050,48050,48050,48050,0
|
|
20240902,171700,2118707000,48050,48050,48050,48050,0
|
|
20240902,171600,2118707000,48050,48050,48050,48050,0
|
|
20240902,171500,2118707000,48050,48050,48050,48050,0
|
|
20240902,171400,2118707000,48050,48050,48050,48050,0
|
|
20240902,171300,2118707000,48050,48050,48050,48050,0
|
|
20240902,171200,2118707000,48050,48050,48050,48050,0
|
|
20240902,171100,2118707000,48050,48050,48050,48050,4208
|
|
20240902,171000,2118707000,48050,48050,48050,48050,0
|
|
20240902,170900,2118707000,48050,48050,48050,48050,0
|
|
20240902,170800,2118707000,48050,48050,48050,48050,0
|
|
20240902,170700,2118707000,48050,48050,48050,48050,0
|
|
20240902,170600,2118707000,48050,48050,48050,48050,0
|
|
20240902,170500,2118707000,48050,48050,48050,48050,0
|
|
20240902,170400,2118707000,48050,48050,48050,48050,0
|
|
20240902,170300,2118707000,48050,48050,48050,48050,0
|
|
20240902,170200,2118707000,48050,48050,48050,48050,0
|
|
20240902,170100,2118707000,48050,48050,48050,48050,0
|
|
20240902,170000,2118707000,48050,48050,48050,48050,0
|
|
20240902,165900,2118707000,48050,48050,48050,48050,0
|
|
20240902,165800,2118707000,48050,48050,48050,48050,0
|
|
20240902,165700,2118707000,48050,48050,48050,48050,0
|
|
20240902,165600,2118707000,48050,48050,48050,48050,0
|
|
20240902,165500,2118707000,48050,48050,48050,48050,0
|
|
20240902,165400,2118707000,48050,48050,48050,48050,0
|
|
20240902,165300,2118707000,48050,48050,48050,48050,0
|
|
20240902,165200,2118707000,48050,48050,48050,48050,0
|
|
20240902,165100,2118707000,48050,48050,48050,48050,0
|
|
20240902,165000,2118707000,48050,48050,48050,48050,0
|
|
20240902,164900,2118707000,48050,48050,48050,48050,0
|
|
20240902,164800,2118707000,48050,48050,48050,48050,0
|
|
20240902,164700,2118707000,48050,48050,48050,48050,0
|
|
20240902,164600,2118707000,48050,48050,48050,48050,0
|
|
20240902,164500,2118707000,48050,48050,48050,48050,0
|
|
20240902,164400,2118707000,48050,48050,48050,48050,0
|
|
20240902,164300,2118707000,48050,48050,48050,48050,0
|
|
20240902,164200,2118707000,48050,48050,48050,48050,0
|
|
20240902,164100,2118707000,48050,48050,48050,48050,4208
|
|
20240902,164000,2118707000,48050,48050,48050,48050,0
|
|
20240902,163900,2118707000,48050,48050,48050,48050,0
|
|
20240902,163800,2118707000,48050,48050,48050,48050,0
|
|
20240902,163700,2118707000,48050,48050,48050,48050,0
|
|
20240902,163600,2118707000,48050,48050,48050,48050,0
|
|
20240902,163500,2118707000,48050,48050,48050,48050,0
|
|
20240902,163400,2118707000,48050,48050,48050,48050,0
|
|
20240902,163300,2118707000,48050,48050,48050,48050,0
|
|
20240902,163200,2118707000,48050,48050,48050,48050,0
|
|
20240902,163100,2118707000,48050,48050,48050,48050,0
|
|
20240902,163000,2118707000,48050,48050,48050,48050,0
|
|
20240902,162900,2118707000,48050,48050,48050,48050,0
|
|
20240902,162800,2118707000,48050,48050,48050,48050,0
|
|
20240902,162700,2118707000,48050,48050,48050,48050,0
|
|
20240902,162600,2118707000,48050,48050,48050,48050,0
|
|
20240902,162500,2118707000,48050,48050,48050,48050,0
|
|
20240902,162400,2118707000,48050,48050,48050,48050,0
|
|
20240902,162300,2118707000,48050,48050,48050,48050,0
|
|
20240902,162200,2118707000,48050,48050,48050,48050,0
|
|
20240902,162100,2118707000,48050,48050,48050,48050,0
|
|
20240902,162000,2118707000,48050,48050,48050,48050,0
|
|
20240902,161900,2118707000,48050,48050,48050,48050,0
|
|
20240902,161800,2118707000,48050,48050,48050,48050,0
|
|
20240902,161700,2118707000,48050,48050,48050,48050,0
|
|
20240902,161600,2118707000,48050,48050,48050,48050,0
|
|
20240902,161500,2118707000,48050,48050,48050,48050,0
|
|
20240902,161400,2118707000,48050,48050,48050,48050,0
|
|
20240902,161300,2118707000,48050,48050,48050,48050,0
|
|
20240902,161200,2118707000,48050,48050,48050,48050,0
|
|
20240902,161100,2118707000,48050,48050,48050,48050,4208
|
|
20240902,161000,2118707000,48050,48050,48050,48050,0
|
|
20240902,160900,2118707000,48050,48050,48050,48050,0
|
|
20240902,160800,2118707000,48050,48050,48050,48050,0
|
|
20240902,160700,2118707000,48050,48050,48050,48050,0
|
|
20240902,160600,2118707000,48050,48050,48050,48050,0
|
|
20240902,160500,2118707000,48050,48050,48050,48050,0
|
|
20240902,160400,2118707000,48050,48050,48050,48050,0
|
|
20240902,160300,2118707000,48050,48050,48050,48050,0
|
|
20240902,160200,2118707000,48050,48050,48050,48050,0
|
|
20240902,160100,2118707000,48050,48050,48050,48050,0
|
|
20240902,160000,2118707000,48050,48050,48050,48050,0
|
|
20240902,155900,2118707000,48050,48050,48050,48050,0
|
|
20240902,155800,2118707000,48050,48050,48050,48050,0
|
|
20240902,155700,2118707000,48050,48050,48050,48050,0
|
|
20240902,155600,2118707000,48050,48050,48050,48050,0
|
|
20240902,155500,2118707000,48050,48050,48050,48050,0
|
|
20240902,155400,2118707000,48050,48050,48050,48050,0
|
|
20240902,155300,2118707000,48050,48050,48050,48050,0
|
|
20240902,155200,2118707000,48050,48050,48050,48050,0
|
|
20240902,155100,2118707000,48050,48050,48050,48050,0
|
|
20240902,155000,2118707000,48050,48050,48050,48050,0
|
|
20240902,154900,2118707000,48050,48050,48050,48050,0
|
|
20240902,154800,2118707000,48050,48050,48050,48050,0
|
|
20240902,154700,2118707000,48050,48050,48050,48050,0
|
|
20240902,154600,2118707000,48050,48050,48050,48050,0
|
|
20240902,154500,2118707000,48050,48050,48050,48050,0
|
|
20240902,154400,2118707000,48050,48050,48050,48050,0
|
|
20240902,154300,2118707000,48050,48050,48050,48050,0
|
|
20240902,154200,2118707000,48050,48050,48050,48050,0
|
|
20240902,154100,2118707000,48050,48050,48050,48050,4208
|
|
20240902,154000,2118707000,48050,48050,48050,48050,0
|
|
20240902,153900,2118707000,48050,48050,48050,48050,0
|
|
20240902,153800,2118707000,48050,48050,48050,48050,0
|
|
20240902,153700,2118707000,48050,48050,48050,48050,0
|
|
20240902,153600,2118707000,48050,48050,48050,48050,0
|
|
20240902,153500,2118707000,48050,48050,48050,48050,0
|
|
20240902,153400,2118707000,48050,48050,48050,48050,0
|
|
20240902,153300,2118707000,48050,48050,48050,48050,0
|
|
20240902,153200,2118707000,48050,48050,48050,48050,0
|
|
20240902,153100,2118707000,48050,48050,48050,48050,0
|
|
20240902,153000,2118707000,48050,48050,48050,48050,4208
|
|
20240902,152900,1916512600,48050,48050,48050,48050,0
|
|
20240902,152800,1916512600,48050,48050,48050,48050,0
|
|
20240902,152700,1916512600,48050,48050,48050,48050,0
|
|
20240902,152600,1916512600,48050,48050,48050,48050,0
|
|
20240902,152500,1916512600,48050,48050,48050,48050,0
|
|
20240902,152400,1916512600,48050,48050,48050,48050,0
|
|
20240902,152300,1916512600,48050,48050,48050,48050,0
|
|
20240902,152200,1916512600,48050,48050,48050,48050,0
|
|
20240902,152100,1916512600,48050,48050,48050,48050,0
|
|
20240902,152000,1916512600,48050,48050,48050,48050,0
|
|
20240902,151900,1916512600,48050,48150,48150,48050,355
|
|
20240902,151800,1899436800,48150,48100,48150,48100,253
|
|
20240902,151700,1887267400,48150,48150,48150,48100,167
|
|
20240902,151600,1879234350,48100,48150,48200,48100,71
|
|
20240902,151500,1875818600,48150,48150,48200,48150,127
|
|
20240902,151400,1869703150,48150,48100,48200,48100,202
|
|
20240902,151300,1859978450,48150,48150,48150,48100,160
|
|
20240902,151200,1852276650,48150,48150,48200,48150,85
|
|
20240902,151100,1848183700,48150,48150,48200,48150,556
|
|
20240902,151000,1821411700,48150,48200,48200,48150,53
|
|
20240902,150900,1818859500,48150,48150,48200,48150,58
|
|
20240902,150800,1816066400,48150,48150,48200,48150,60
|
|
20240902,150700,1813177200,48150,48150,48200,48150,61
|
|
20240902,150600,1810239150,48150,48150,48200,48150,18
|
|
20240902,150500,1809372250,48150,48150,48200,48150,86
|
|
20240902,150400,1805230950,48150,48200,48200,48150,565
|
|
20240902,150300,1778025800,48200,48200,48200,48150,63
|
|
20240902,150200,1774992000,48150,48200,48200,48150,96
|
|
20240902,150100,1770369200,48150,48150,48200,48150,46
|
|
20240902,150000,1768154100,48200,48300,48300,48150,82
|
|
20240902,145900,1764202750,48250,48250,48250,48150,117
|
|
20240902,145800,1758565600,48300,48300,48300,48150,125
|
|
20240902,145700,1752535100,48200,48250,48300,48200,57
|
|
20240902,145600,1749785500,48250,48250,48300,48150,118
|
|
20240902,145500,1744095250,48250,48200,48250,48200,56
|
|
20240902,145400,1741394150,48250,48200,48250,48200,108
|
|
20240902,145300,1736186550,48250,48250,48250,48200,54
|
|
20240902,145200,1733581100,48250,48250,48250,48200,74
|
|
20240902,145100,1730012300,48250,48150,48300,48150,111
|
|
20240902,145000,1724659950,48250,48200,48250,48200,46
|
|
20240902,144900,1722442500,48200,48250,48250,48200,66
|
|
20240902,144800,1719259150,48250,48200,48250,48200,38
|
|
20240902,144700,1717425700,48250,48200,48250,48150,136
|
|
20240902,144600,1710872000,48150,48200,48200,48150,50
|
|
20240902,144500,1708462500,48200,48250,48250,48200,64
|
|
20240902,144400,1705375550,48250,48250,48250,48200,72
|
|
20240902,144300,1701903850,48300,48200,48300,48200,24
|
|
20240902,144200,1700745700,48150,48200,48250,48150,94
|
|
20240902,144100,1696214800,48200,48200,48300,48200,107
|
|
20240902,144000,1691052150,48250,48200,48250,48200,75
|
|
20240902,143900,1687435050,48200,48250,48300,48200,27
|
|
20240902,143800,1686133150,48250,48200,48250,48150,50
|
|
20240902,143700,1683721200,48200,48200,48250,48200,62
|
|
20240902,143600,1680732500,48200,48200,48200,48200,60
|
|
20240902,143500,1677840500,48250,48250,48250,48200,86
|
|
20240902,143400,1673692750,48200,48250,48250,48150,102
|
|
20240902,143300,1668779250,48250,48200,48250,48200,67
|
|
20240902,143200,1665547900,48200,48200,48250,48200,57
|
|
20240902,143100,1662800300,48150,48200,48200,48150,69
|
|
20240902,143000,1659474550,48150,48150,48200,48150,17
|
|
20240902,142900,1658655800,48100,48200,48200,48100,92
|
|
20240902,142800,1654225350,48250,48150,48250,48150,37
|
|
20240902,142700,1652443100,48100,48150,48150,48100,552
|
|
20240902,142600,1625866400,48100,48150,48250,48100,80
|
|
20240902,142500,1622010650,48150,48150,48250,48150,67
|
|
20240902,142400,1618783650,48100,48250,48250,48100,91
|
|
20240902,142300,1614399600,48100,48150,48200,48100,159
|
|
20240902,142200,1606744500,48200,48200,48250,48200,56
|
|
20240902,142100,1604043450,48150,48200,48200,48100,99
|
|
20240902,142000,1599275650,48200,48150,48250,48150,51
|
|
20240902,141900,1596817900,48200,48200,48200,48200,50
|
|
20240902,141800,1594407900,48200,48150,48200,48150,36
|
|
20240902,141700,1592674300,48200,48250,48250,48200,117
|
|
20240902,141600,1587032950,48250,48250,48250,48200,91
|
|
20240902,141500,1582643900,48250,48200,48250,48150,77
|
|
20240902,141400,1578931450,48250,48250,48250,48200,47
|
|
20240902,141300,1576665650,48200,48100,48200,48100,68
|
|
20240902,141200,1573391850,48100,48200,48300,48100,79
|
|
20240902,141100,1569584450,48150,48150,48150,48150,41
|
|
20240902,141000,1567610300,48100,48200,48300,48050,405
|
|
20240902,140900,1548118900,48200,48200,48200,48100,98
|
|
20240902,140800,1543400250,48200,48150,48200,48150,49
|
|
20240902,140700,1541040500,48150,48200,48200,48150,69
|
|
20240902,140600,1537715350,48150,48150,48200,48100,99
|
|
20240902,140500,1532947800,48200,48150,48300,48150,41
|
|
20240902,140400,1530968050,48100,48200,48200,48100,190
|
|
20240902,140300,1521819050,48200,48200,48200,48150,59
|
|
20240902,140200,1518976000,48200,48250,48250,48200,76
|
|
20240902,140100,1515310900,48250,48300,48300,48200,198
|
|
20240902,140000,1505757100,48300,48350,48350,48300,62
|
|
20240902,135900,1502760650,48350,48350,48350,48300,79
|
|
20240902,135800,1498942750,48350,48350,48350,48300,55
|
|
20240902,135700,1496284300,48400,48200,48400,48200,84
|
|
20240902,135600,1492228500,48250,48250,48400,48250,70
|
|
20240902,135500,1488846050,48250,48400,48400,48200,79
|
|
20240902,135400,1485025950,48400,48350,48400,48200,225
|
|
20240902,135300,1474152000,48350,48150,48350,48150,69
|
|
20240902,135200,1470822850,48150,48300,48400,48150,211
|
|
20240902,135100,1460650550,48450,48300,48450,48300,83
|
|
20240902,135000,1456636800,48300,48400,48400,48300,327
|
|
20240902,134900,1440825300,48350,48400,48400,48350,72
|
|
20240902,134800,1437342200,48400,48400,48400,48400,78
|
|
20240902,134700,1433567000,48450,48450,48450,48450,37
|
|
20240902,134600,1431774350,48400,48500,48500,48350,96
|
|
20240902,134500,1427130400,48450,48450,48450,48350,51
|
|
20240902,134400,1424659900,48450,48450,48450,48450,43
|
|
20240902,134300,1422576550,48450,48450,48450,48400,49
|
|
20240902,134200,1420202950,48450,48450,48450,48400,60
|
|
20240902,134100,1417296950,48450,48450,48450,48400,82
|
|
20240902,134000,1413324700,48400,48450,48450,48400,39
|
|
20240902,133900,1411435200,48400,48400,48450,48400,13
|
|
20240902,133800,1410805750,48400,48400,48400,48400,49
|
|
20240902,133700,1408434150,48350,48400,48450,48350,43
|
|
20240902,133600,1406351300,48400,48450,48450,48400,61
|
|
20240902,133500,1403396450,48400,48400,48450,48400,23
|
|
20240902,133400,1402283000,48350,48350,48350,48350,15
|
|
20240902,133300,1401557750,48400,48350,48400,48350,40
|
|
20240902,133200,1399622100,48250,48400,48400,48250,76
|
|
20240902,133100,1395947450,48350,48350,48400,48350,31
|
|
20240902,133000,1394448550,48350,48300,48350,48300,59
|
|
20240902,132900,1391596000,48350,48250,48350,48250,61
|
|
20240902,132800,1388650750,48300,48250,48300,48250,63
|
|
20240902,132700,1385609000,48300,48050,48300,48050,308
|
|
20240902,132600,1370768250,48200,48150,48200,48100,1007
|
|
20240902,132500,1322246000,48100,48100,48100,48100,108
|
|
20240902,132400,1317051200,48100,48050,48100,48050,38
|
|
20240902,132300,1315223850,48100,48050,48100,48050,45
|
|
20240902,132200,1313061100,48050,48050,48050,48050,1
|
|
20240902,132100,1313013050,48050,48100,48100,48050,32
|
|
20240902,132000,1311474850,48150,48050,48150,48050,146
|
|
20240902,131900,1304452050,48050,48050,48050,48050,53
|
|
20240902,131800,1301905400,48000,48050,48050,48000,122
|
|
20240902,131700,1296048650,48100,48100,48100,48100,10
|
|
20240902,131600,1295567650,48050,48050,48050,48050,21
|
|
20240902,131500,1294558600,48050,48050,48050,48050,0
|
|
20240902,131400,1294558600,48050,48050,48100,48050,22
|
|
20240902,131300,1293501200,48050,48050,48050,48000,88
|
|
20240902,131200,1289274500,48050,48050,48050,48050,13
|
|
20240902,131100,1288649850,48050,48100,48100,48050,46
|
|
20240902,131000,1286439050,48050,48100,48100,48050,30
|
|
20240902,130900,1284996200,48050,48050,48050,48050,8
|
|
20240902,130800,1284611800,48100,48100,48100,48100,5
|
|
20240902,130700,1284371300,48100,48050,48100,48050,67
|
|
20240902,130600,1281149250,48100,48050,48100,48050,206
|
|
20240902,130500,1271242900,48100,48100,48100,48100,5
|
|
20240902,130400,1271002400,48100,48050,48100,48050,12
|
|
20240902,130300,1270425550,48050,48050,48050,48050,1
|
|
20240902,130200,1270377500,48050,48050,48050,48050,13
|
|
20240902,130100,1269752850,48100,48050,48100,48050,13
|
|
20240902,130000,1269127600,48050,48050,48050,48050,0
|
|
20240902,125900,1269127600,48050,48050,48050,48050,8
|
|
20240902,125800,1268743200,48050,48100,48100,48050,6
|
|
20240902,125700,1268454650,48000,48050,48050,48000,151
|
|
20240902,125600,1261200850,48100,48100,48100,48100,0
|
|
20240902,125500,1261200850,48100,48050,48100,48050,22
|
|
20240902,125400,1260143200,48100,48100,48100,48100,4
|
|
20240902,125300,1259950800,48050,48050,48050,48050,22
|
|
20240902,125200,1258893700,48050,48100,48100,48050,22
|
|
20240902,125100,1257836100,48050,48050,48050,48050,0
|
|
20240902,125000,1257836100,48050,48050,48050,48050,11
|
|
20240902,124900,1257307550,48050,48100,48100,48050,47
|
|
20240902,124800,1255048600,48050,48050,48050,48050,2
|
|
20240902,124700,1254952500,48050,48050,48050,48050,12
|
|
20240902,124600,1254375900,48050,48100,48100,48050,11
|
|
20240902,124500,1253846850,48050,48000,48050,48000,46
|
|
20240902,124400,1251637050,48100,48100,48100,48100,1
|
|
20240902,124300,1251588950,48000,48050,48050,48000,155
|
|
20240902,124200,1244141300,48000,48050,48050,48000,21
|
|
20240902,124100,1243132800,48000,48000,48050,47950,370
|
|
20240902,124000,1225370600,47950,47950,48000,47950,35
|
|
20240902,123900,1223692050,47900,47900,47900,47900,4
|
|
20240902,123800,1223500450,47950,47900,47950,47900,193
|
|
20240902,123700,1214246750,47950,47950,47950,47950,6
|
|
20240902,123600,1213959050,47950,47900,47950,47900,12
|
|
20240902,123500,1213383950,47900,47900,47900,47900,9
|
|
20240902,123400,1212952850,47950,47950,47950,47950,15
|
|
20240902,123300,1212233600,47950,47900,47950,47900,21
|
|
20240902,123200,1211227200,47900,47900,47900,47900,35
|
|
20240902,123100,1209550700,47950,47900,47950,47900,23
|
|
20240902,123000,1208447900,47950,47950,47950,47900,24
|
|
20240902,122900,1207297700,47900,47900,47900,47900,1
|
|
20240902,122800,1207249800,47900,47900,47950,47900,26
|
|
20240902,122700,1206004300,47950,47900,47950,47900,299
|
|
20240902,122600,1191681700,47900,47900,47900,47900,30
|
|
20240902,122500,1190244700,47900,47950,47950,47900,30
|
|
20240902,122400,1188806700,47950,47950,47950,47900,23
|
|
20240902,122300,1187703900,47950,47950,47950,47900,97
|
|
20240902,122200,1183057200,47950,47950,47950,47950,1
|
|
20240902,122100,1183009250,48000,47900,48000,47900,75
|
|
20240902,122000,1179412200,47900,47950,47950,47900,3
|
|
20240902,121900,1179268400,47950,47900,47950,47900,9
|
|
20240902,121800,1178836950,47900,47950,47950,47900,33
|
|
20240902,121700,1177254700,48000,47950,48000,47950,19
|
|
20240902,121600,1176342800,47950,47950,47950,47900,18
|
|
20240902,121500,1175479750,47950,47950,48000,47950,24
|
|
20240902,121400,1174328700,47900,47900,47900,47900,2
|
|
20240902,121300,1174232900,47900,47950,47950,47900,107
|
|
20240902,121200,1169102550,47950,48000,48000,47950,43
|
|
20240902,121100,1167040150,47950,47950,47950,47950,10
|
|
20240902,121000,1166560650,47950,47950,47950,47950,61
|
|
20240902,120900,1163635700,47950,48000,48000,47950,12
|
|
20240902,120800,1163059800,47950,47950,47950,47950,11
|
|
20240902,120700,1162532350,47950,47950,47950,47950,17
|
|
20240902,120600,1161717200,47950,47950,48000,47950,20
|
|
20240902,120500,1160757950,48000,47950,48000,47950,36
|
|
20240902,120400,1159031500,47950,47950,48000,47950,32
|
|
20240902,120300,1157496250,48000,47950,48000,47950,41
|
|
20240902,120200,1155530050,48000,47950,48000,47950,121
|
|
20240902,120100,1149726700,47950,47950,47950,47950,43
|
|
20240902,120000,1147664850,48000,47950,48000,47950,21
|
|
20240902,115900,1146657000,47950,47950,48000,47950,32
|
|
20240902,115800,1145122050,47950,47950,48000,47950,66
|
|
20240902,115700,1141956450,47950,47950,48000,47950,19
|
|
20240902,115600,1141044850,47950,47950,48000,47950,24
|
|
20240902,115500,1139893550,47950,47950,47950,47950,12
|
|
20240902,115400,1139318150,47950,47950,48050,47950,115
|
|
20240902,115300,1133802850,47950,47950,48000,47950,317
|
|
20240902,115200,1118589600,47950,47950,47950,47950,9
|
|
20240902,115100,1118158050,47950,47950,48000,47950,22
|
|
20240902,115000,1117102850,47950,48000,48050,47950,71
|
|
20240902,114900,1113694650,47950,47950,48000,47950,39
|
|
20240902,114800,1111823750,47950,47950,47950,47950,48
|
|
20240902,114700,1109522150,47950,47950,48050,47900,25
|
|
20240902,114600,1108322400,48000,47950,48000,47900,51
|
|
20240902,114500,1105876850,47950,47950,48000,47950,234
|
|
20240902,114400,1094645850,47950,47900,48050,47900,97
|
|
20240902,114300,1089987550,47900,47950,47950,47900,20
|
|
20240902,114200,1089029000,47900,48000,48000,47900,25
|
|
20240902,114100,1087829850,47950,47900,48000,47900,352
|
|
20240902,114000,1070949950,47900,47900,47900,47900,73
|
|
20240902,113900,1067453250,47900,47900,47950,47900,560
|
|
20240902,113800,1040623500,47950,48000,48000,47950,641
|
|
20240902,113700,1009885900,47950,48000,48000,47950,53
|
|
20240902,113600,1007342000,48000,48000,48000,48000,12
|
|
20240902,113500,1006766000,48000,48000,48000,48000,11
|
|
20240902,113400,1006238000,48050,48000,48050,48000,241
|
|
20240902,113300,994669450,48000,48000,48000,48000,18
|
|
20240902,113200,993805450,48000,48050,48050,48000,35
|
|
20240902,113100,992124400,48000,48050,48050,48000,97
|
|
20240902,113000,987467850,48000,48000,48000,48000,60
|
|
20240902,112900,984587850,48050,48050,48050,48000,6
|
|
20240902,112800,984299650,48050,48000,48050,48000,257
|
|
20240902,112700,971951550,48000,48000,48000,48000,16
|
|
20240902,112600,971183550,48000,48000,48050,48000,23
|
|
20240902,112500,970078650,48000,48050,48050,48000,28
|
|
20240902,112400,968734050,48000,48000,48050,48000,47
|
|
20240902,112300,966477950,48100,48000,48100,48000,227
|
|
20240902,112200,955577750,48000,48050,48050,48000,58
|
|
20240902,112100,952791350,48050,48000,48050,48000,304
|
|
20240902,112000,938184200,48000,48000,48000,48000,31
|
|
20240902,111900,936696200,48000,48000,48050,48000,17
|
|
20240902,111800,935879700,48000,48000,48000,48000,260
|
|
20240902,111700,923399700,48000,48000,48000,48000,347
|
|
20240902,111600,906743700,48000,48000,48050,48000,21
|
|
20240902,111500,905735200,48000,48000,48000,48000,18
|
|
20240902,111400,904871200,48000,48000,48000,48000,42
|
|
20240902,111300,902855200,48050,48100,48100,48050,46
|
|
20240902,111200,900644400,48050,48050,48100,48050,5
|
|
20240902,111100,900404100,48100,48050,48100,48050,39
|
|
20240902,111000,898530100,48050,48050,48100,48050,21
|
|
20240902,110900,897520550,48050,48050,48050,48050,1
|
|
20240902,110800,897472500,48050,48050,48050,48050,125
|
|
20240902,110700,891466250,48050,48050,48050,48000,52
|
|
20240902,110600,888969450,48000,48050,48050,48000,2
|
|
20240902,110500,888873400,48050,48050,48050,48000,26
|
|
20240902,110400,887624150,48050,48050,48050,48050,46
|
|
20240902,110300,885413850,48050,48000,48050,48000,561
|
|
20240902,110200,858485050,48100,48100,48100,48050,410
|
|
20240902,110100,838783550,48050,48100,48100,48050,4
|
|
20240902,110000,838591200,48100,48050,48100,48050,64
|
|
20240902,105900,835515450,48050,48050,48050,48050,13
|
|
20240902,105800,834890800,48050,48050,48100,48050,11
|
|
20240902,105700,834362000,48050,48050,48100,48050,117
|
|
20240902,105600,828735350,48100,48100,48100,48100,114
|
|
20240902,105500,823251950,48050,48100,48100,48050,611
|
|
20240902,105400,793865300,48150,48100,48150,48100,21
|
|
20240902,105300,792854400,48150,48100,48150,48100,25
|
|
20240902,105200,791651350,48100,48100,48150,48100,41
|
|
20240902,105100,789678950,48100,48100,48150,48100,33
|
|
20240902,105000,788091150,48100,48150,48150,48100,305
|
|
20240902,104900,773407500,48150,48150,48150,48150,5
|
|
20240902,104800,773166750,48150,48150,48150,48100,72
|
|
20240902,104700,769700000,48150,48150,48150,48150,4
|
|
20240902,104600,769507400,48150,48150,48150,48150,2
|
|
20240902,104500,769411100,48150,48100,48200,48100,11
|
|
20240902,104400,768881250,48100,48100,48150,48100,475
|
|
20240902,104300,746033250,48150,48150,48150,48100,50
|
|
20240902,104200,743627750,48150,48200,48200,48150,118
|
|
20240902,104100,737945500,48150,48200,48200,48150,22
|
|
20240902,104000,736885650,48200,48200,48200,48150,13
|
|
20240902,103900,736259100,48200,48200,48200,48150,25
|
|
20240902,103800,735054250,48150,48200,48200,48150,6
|
|
20240902,103700,734765100,48150,48150,48150,48150,4
|
|
20240902,103600,734572500,48200,48150,48200,48150,172
|
|
20240902,103500,726290650,48150,48150,48150,48100,24
|
|
20240902,103400,725135100,48100,48100,48150,48100,62
|
|
20240902,103300,722152300,48100,48100,48150,48100,150
|
|
20240902,103200,714931950,48100,48100,48150,48100,604
|
|
20240902,103100,685878800,48100,48100,48150,48100,48
|
|
20240902,103000,683569650,48150,48150,48150,48100,41
|
|
20240902,102900,681596200,48150,48150,48150,48100,22
|
|
20240902,102800,680537100,48200,48100,48200,48100,37
|
|
20240902,102700,678756050,48200,48150,48200,48100,64
|
|
20240902,102600,675674650,48200,48200,48200,48150,12
|
|
20240902,102500,675096300,48200,48200,48200,48200,106
|
|
20240902,102400,669987100,48200,48150,48200,48150,144
|
|
20240902,102300,663049300,48150,48250,48250,48100,324
|
|
20240902,102200,647441300,48200,48300,48300,48200,1042
|
|
20240902,102100,597213150,48300,48300,48300,48300,0
|
|
20240902,102000,597213150,48300,48300,48350,48250,79
|
|
20240902,101900,593397300,48300,48300,48300,48200,1007
|
|
20240902,101800,544819950,48300,48300,48300,48300,1
|
|
20240902,101700,544771650,48350,48350,48350,48300,43
|
|
20240902,101600,542693750,48300,48300,48300,48300,5
|
|
20240902,101500,542452250,48300,48350,48400,48300,340
|
|
20240902,101400,526014000,48350,48400,48400,48350,11
|
|
20240902,101300,525481650,48350,48300,48350,48300,494
|
|
20240902,101200,501611400,48300,48300,48300,48300,33
|
|
20240902,101100,500017500,48300,48300,48350,48300,16
|
|
20240902,101000,499244200,48300,48300,48300,48300,46
|
|
20240902,100900,497022400,48350,48300,48350,48300,57
|
|
20240902,100800,494266600,48300,48350,48350,48300,77
|
|
20240902,100700,490543800,48350,48300,48350,48300,84
|
|
20240902,100600,486486050,48300,48300,48300,48300,16
|
|
20240902,100500,485713250,48350,48400,48400,48300,401
|
|
20240902,100400,466325700,48400,48450,48450,48400,38
|
|
20240902,100300,464486450,48450,48400,48450,48350,245
|
|
20240902,100200,452636400,48450,48550,48550,48450,549
|
|
20240902,100100,426002150,48600,48550,48600,48550,22
|
|
20240902,100000,424933400,48550,48550,48550,48550,5
|
|
20240902,095900,424690650,48550,48550,48600,48550,248
|
|
20240902,095800,412639050,48550,48550,48550,48500,185
|
|
20240902,095700,403657900,48550,48550,48550,48550,8
|
|
20240902,095600,403269500,48550,48600,48600,48550,604
|
|
20240902,095500,373943500,48650,48550,48650,48550,7
|
|
20240902,095400,373603150,48550,48600,48600,48550,36
|
|
20240902,095300,371854200,48600,48650,48650,48550,484
|
|
20240902,095200,348343400,48650,48700,48700,48650,24
|
|
20240902,095100,347175250,48650,48700,48700,48650,26
|
|
20240902,095000,345910050,48650,48650,48700,48650,12
|
|
20240902,094900,345325750,48700,48700,48700,48650,39
|
|
20240902,094800,343427550,48700,48700,48700,48700,10
|
|
20240902,094700,342940550,48650,48550,48650,48550,42
|
|
20240902,094600,340899300,48600,48600,48650,48600,110
|
|
20240902,094500,335548250,48600,48600,48650,48600,39
|
|
20240902,094400,333652750,48600,48600,48600,48600,191
|
|
20240902,094300,324370150,48600,48550,48600,48550,106
|
|
20240902,094200,319219050,48600,48550,48650,48550,33
|
|
20240902,094100,317616350,48550,48550,48550,48550,6
|
|
20240902,094000,317325050,48550,48550,48650,48550,94
|
|
20240902,093900,312759800,48600,48600,48600,48600,17
|
|
20240902,093800,311933600,48600,48650,48650,48600,156
|
|
20240902,093700,304344950,48700,48600,48700,48600,107
|
|
20240902,093600,299141650,48550,48500,48550,48500,133
|
|
20240902,093500,292684850,48500,48450,48500,48450,47
|
|
20240902,093400,290405500,48450,48450,48550,48450,96
|
|
20240902,093300,285753100,48500,48500,48500,48500,1
|
|
20240902,093200,285704600,48450,48450,48550,48450,109
|
|
20240902,093100,280420800,48450,48450,48500,48450,49
|
|
20240902,093000,278046650,48550,48450,48550,48450,43
|
|
20240902,092900,275963200,48450,48400,48450,48350,169
|
|
20240902,092800,267785150,48550,48400,48550,48400,224
|
|
20240902,092700,256923200,48400,48400,48400,48400,89
|
|
20240902,092600,252615600,48450,48450,48450,48450,102
|
|
20240902,092500,247673700,48450,48400,48500,48400,99
|
|
20240902,092400,242880050,48550,48550,48550,48550,0
|
|
20240902,092300,242880050,48550,48350,48550,48350,121
|
|
20240902,092200,237015200,48350,48350,48450,48350,104
|
|
20240902,092100,231983550,48350,48400,48400,48350,80
|
|
20240902,092000,228114050,48400,48450,48450,48400,136
|
|
20240902,091900,221529000,48500,48500,48500,48450,65
|
|
20240902,091800,218377600,48550,48500,48550,48500,19
|
|
20240902,091700,217455350,48500,48650,48650,48500,482
|
|
20240902,091600,194033450,48650,48750,48750,48650,41
|
|
20240902,091500,192035850,48800,48800,48800,48800,1
|
|
20240902,091400,191987050,48800,48600,48850,48600,188
|
|
20240902,091300,182830850,48600,48550,48650,48550,506
|
|
20240902,091200,158243050,48500,48300,48500,48300,617
|
|
20240902,091100,128427950,48300,48350,48350,48300,420
|
|
20240902,091000,108138150,48350,48350,48350,48300,174
|
|
20240902,090900,99727650,48300,48400,48400,48300,264
|
|
20240902,090800,86958750,48400,48400,48400,48400,63
|
|
20240902,090700,83909550,48400,48400,48400,48350,553
|
|
20240902,090600,57149650,48450,48450,48500,48400,81
|
|
20240902,090500,53225650,48450,48400,48450,48400,101
|
|
20240902,090400,48336600,48400,48450,48500,48400,67
|
|
20240902,090300,45091150,48400,48350,48400,48350,124
|
|
20240902,090200,39094650,48350,48400,48400,48350,89
|
|
20240902,090100,34788350,48450,48550,48600,48450,533
|
|
20240902,090000,8909500,48700,48700,48700,48550,183
|