584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184100,8734574900,50600,50600,50600,50600,4222
|
|
20240903,184000,8734574900,50600,50600,50600,50600,0
|
|
20240903,183900,8734574900,50600,50600,50600,50600,0
|
|
20240903,183800,8734574900,50600,50600,50600,50600,0
|
|
20240903,183700,8734574900,50600,50600,50600,50600,0
|
|
20240903,183600,8734574900,50600,50600,50600,50600,0
|
|
20240903,183500,8734574900,50600,50600,50600,50600,0
|
|
20240903,183400,8734574900,50600,50600,50600,50600,0
|
|
20240903,183300,8734574900,50600,50600,50600,50600,0
|
|
20240903,183200,8734574900,50600,50600,50600,50600,0
|
|
20240903,183100,8734574900,50600,50600,50600,50600,0
|
|
20240903,183000,8734574900,50600,50600,50600,50600,0
|
|
20240903,182900,8734574900,50600,50600,50600,50600,0
|
|
20240903,182800,8734574900,50600,50600,50600,50600,0
|
|
20240903,182700,8734574900,50600,50600,50600,50600,0
|
|
20240903,182600,8734574900,50600,50600,50600,50600,0
|
|
20240903,182500,8734574900,50600,50600,50600,50600,0
|
|
20240903,182400,8734574900,50600,50600,50600,50600,0
|
|
20240903,182300,8734574900,50600,50600,50600,50600,0
|
|
20240903,182200,8734574900,50600,50600,50600,50600,0
|
|
20240903,182100,8734574900,50600,50600,50600,50600,0
|
|
20240903,182000,8734574900,50600,50600,50600,50600,0
|
|
20240903,181900,8734574900,50600,50600,50600,50600,0
|
|
20240903,181800,8734574900,50600,50600,50600,50600,0
|
|
20240903,181700,8734574900,50600,50600,50600,50600,0
|
|
20240903,181600,8734574900,50600,50600,50600,50600,0
|
|
20240903,181500,8734574900,50600,50600,50600,50600,0
|
|
20240903,181400,8734574900,50600,50600,50600,50600,0
|
|
20240903,181300,8734574900,50600,50600,50600,50600,0
|
|
20240903,181200,8734574900,50600,50600,50600,50600,0
|
|
20240903,181100,8734574900,50600,50600,50600,50600,4222
|
|
20240903,181000,8734574900,50600,50600,50600,50600,0
|
|
20240903,180900,8734574900,50600,50600,50600,50600,0
|
|
20240903,180800,8734574900,50600,50600,50600,50600,0
|
|
20240903,180700,8734574900,50600,50600,50600,50600,0
|
|
20240903,180600,8734574900,50600,50600,50600,50600,0
|
|
20240903,180500,8734574900,50600,50600,50600,50600,0
|
|
20240903,180400,8734574900,50600,50600,50600,50600,0
|
|
20240903,180300,8734574900,50600,50600,50600,50600,0
|
|
20240903,180200,8734574900,50600,50600,50600,50600,0
|
|
20240903,180100,8734574900,50600,50600,50600,50600,0
|
|
20240903,180000,8734574900,50600,50600,50600,50600,0
|
|
20240903,175900,8734574900,50600,50600,50600,50600,0
|
|
20240903,175800,8734574900,50600,50600,50600,50600,0
|
|
20240903,175700,8734574900,50600,50600,50600,50600,0
|
|
20240903,175600,8734574900,50600,50600,50600,50600,0
|
|
20240903,175500,8734574900,50600,50600,50600,50600,0
|
|
20240903,175400,8734574900,50600,50600,50600,50600,0
|
|
20240903,175300,8734574900,50600,50600,50600,50600,0
|
|
20240903,175200,8734574900,50600,50600,50600,50600,0
|
|
20240903,175100,8734574900,50600,50600,50600,50600,0
|
|
20240903,175000,8734574900,50600,50600,50600,50600,0
|
|
20240903,174900,8734574900,50600,50600,50600,50600,0
|
|
20240903,174800,8734574900,50600,50600,50600,50600,0
|
|
20240903,174700,8734574900,50600,50600,50600,50600,0
|
|
20240903,174600,8734574900,50600,50600,50600,50600,0
|
|
20240903,174500,8734574900,50600,50600,50600,50600,0
|
|
20240903,174400,8734574900,50600,50600,50600,50600,0
|
|
20240903,174300,8734574900,50600,50600,50600,50600,0
|
|
20240903,174200,8734574900,50600,50600,50600,50600,0
|
|
20240903,174100,8734574900,50600,50600,50600,50600,4222
|
|
20240903,174000,8734574900,50600,50600,50600,50600,0
|
|
20240903,173900,8734574900,50600,50600,50600,50600,0
|
|
20240903,173800,8734574900,50600,50600,50600,50600,0
|
|
20240903,173700,8734574900,50600,50600,50600,50600,0
|
|
20240903,173600,8734574900,50600,50600,50600,50600,0
|
|
20240903,173500,8734574900,50600,50600,50600,50600,0
|
|
20240903,173400,8734574900,50600,50600,50600,50600,0
|
|
20240903,173300,8734574900,50600,50600,50600,50600,0
|
|
20240903,173200,8734574900,50600,50600,50600,50600,0
|
|
20240903,173100,8734574900,50600,50600,50600,50600,0
|
|
20240903,173000,8734574900,50600,50600,50600,50600,0
|
|
20240903,172900,8734574900,50600,50600,50600,50600,0
|
|
20240903,172800,8734574900,50600,50600,50600,50600,0
|
|
20240903,172700,8734574900,50600,50600,50600,50600,0
|
|
20240903,172600,8734574900,50600,50600,50600,50600,0
|
|
20240903,172500,8734574900,50600,50600,50600,50600,0
|
|
20240903,172400,8734574900,50600,50600,50600,50600,0
|
|
20240903,172300,8734574900,50600,50600,50600,50600,0
|
|
20240903,172200,8734574900,50600,50600,50600,50600,0
|
|
20240903,172100,8734574900,50600,50600,50600,50600,0
|
|
20240903,172000,8734574900,50600,50600,50600,50600,0
|
|
20240903,171900,8734574900,50600,50600,50600,50600,0
|
|
20240903,171800,8734574900,50600,50600,50600,50600,0
|
|
20240903,171700,8734574900,50600,50600,50600,50600,0
|
|
20240903,171600,8734574900,50600,50600,50600,50600,0
|
|
20240903,171500,8734574900,50600,50600,50600,50600,0
|
|
20240903,171400,8734574900,50600,50600,50600,50600,0
|
|
20240903,171300,8734574900,50600,50600,50600,50600,0
|
|
20240903,171200,8734574900,50600,50600,50600,50600,0
|
|
20240903,171100,8734574900,50600,50600,50600,50600,4222
|
|
20240903,171000,8734574900,50600,50600,50600,50600,0
|
|
20240903,170900,8734574900,50600,50600,50600,50600,0
|
|
20240903,170800,8734574900,50600,50600,50600,50600,0
|
|
20240903,170700,8734574900,50600,50600,50600,50600,0
|
|
20240903,170600,8734574900,50600,50600,50600,50600,0
|
|
20240903,170500,8734574900,50600,50600,50600,50600,0
|
|
20240903,170400,8734574900,50600,50600,50600,50600,0
|
|
20240903,170300,8734574900,50600,50600,50600,50600,0
|
|
20240903,170200,8734574900,50600,50600,50600,50600,0
|
|
20240903,170100,8734574900,50600,50600,50600,50600,0
|
|
20240903,170000,8734574900,50600,50600,50600,50600,0
|
|
20240903,165900,8734574900,50600,50600,50600,50600,0
|
|
20240903,165800,8734574900,50600,50600,50600,50600,0
|
|
20240903,165700,8734574900,50600,50600,50600,50600,0
|
|
20240903,165600,8734574900,50600,50600,50600,50600,0
|
|
20240903,165500,8734574900,50600,50600,50600,50600,0
|
|
20240903,165400,8734574900,50600,50600,50600,50600,0
|
|
20240903,165300,8734574900,50600,50600,50600,50600,0
|
|
20240903,165200,8734574900,50600,50600,50600,50600,0
|
|
20240903,165100,8734574900,50600,50600,50600,50600,0
|
|
20240903,165000,8734574900,50600,50600,50600,50600,0
|
|
20240903,164900,8734574900,50600,50600,50600,50600,0
|
|
20240903,164800,8734574900,50600,50600,50600,50600,0
|
|
20240903,164700,8734574900,50600,50600,50600,50600,0
|
|
20240903,164600,8734574900,50600,50600,50600,50600,0
|
|
20240903,164500,8734574900,50600,50600,50600,50600,0
|
|
20240903,164400,8734574900,50600,50600,50600,50600,0
|
|
20240903,164300,8734574900,50600,50600,50600,50600,0
|
|
20240903,164200,8734574900,50600,50600,50600,50600,0
|
|
20240903,164100,8734574900,50600,50600,50600,50600,4222
|
|
20240903,164000,8734574900,50600,50600,50600,50600,0
|
|
20240903,163900,8734574900,50600,50600,50600,50600,0
|
|
20240903,163800,8734574900,50600,50600,50600,50600,0
|
|
20240903,163700,8734574900,50600,50600,50600,50600,0
|
|
20240903,163600,8734574900,50600,50600,50600,50600,0
|
|
20240903,163500,8734574900,50600,50600,50600,50600,0
|
|
20240903,163400,8734574900,50600,50600,50600,50600,0
|
|
20240903,163300,8734574900,50600,50600,50600,50600,0
|
|
20240903,163200,8734574900,50600,50600,50600,50600,0
|
|
20240903,163100,8734574900,50600,50600,50600,50600,0
|
|
20240903,163000,8734574900,50600,50600,50600,50600,0
|
|
20240903,162900,8734574900,50600,50600,50600,50600,0
|
|
20240903,162800,8734574900,50600,50600,50600,50600,0
|
|
20240903,162700,8734574900,50600,50600,50600,50600,0
|
|
20240903,162600,8734574900,50600,50600,50600,50600,0
|
|
20240903,162500,8734574900,50600,50600,50600,50600,0
|
|
20240903,162400,8734574900,50600,50600,50600,50600,0
|
|
20240903,162300,8734574900,50600,50600,50600,50600,0
|
|
20240903,162200,8734574900,50600,50600,50600,50600,0
|
|
20240903,162100,8734574900,50600,50600,50600,50600,0
|
|
20240903,162000,8734574900,50600,50600,50600,50600,0
|
|
20240903,161900,8734574900,50600,50600,50600,50600,0
|
|
20240903,161800,8734574900,50600,50600,50600,50600,0
|
|
20240903,161700,8734574900,50600,50600,50600,50600,0
|
|
20240903,161600,8734574900,50600,50600,50600,50600,0
|
|
20240903,161500,8734574900,50600,50600,50600,50600,0
|
|
20240903,161400,8734574900,50600,50600,50600,50600,0
|
|
20240903,161300,8734574900,50600,50600,50600,50600,0
|
|
20240903,161200,8734574900,50600,50600,50600,50600,0
|
|
20240903,161100,8734574900,50600,50600,50600,50600,4222
|
|
20240903,161000,8734574900,50600,50600,50600,50600,0
|
|
20240903,160900,8734574900,50600,50600,50600,50600,0
|
|
20240903,160800,8734574900,50600,50600,50600,50600,0
|
|
20240903,160700,8734574900,50600,50600,50600,50600,0
|
|
20240903,160600,8734574900,50600,50600,50600,50600,0
|
|
20240903,160500,8734574900,50600,50600,50600,50600,0
|
|
20240903,160400,8734574900,50600,50600,50600,50600,0
|
|
20240903,160300,8734574900,50600,50600,50600,50600,0
|
|
20240903,160200,8734574900,50600,50600,50600,50600,0
|
|
20240903,160100,8734574900,50600,50600,50600,50600,0
|
|
20240903,160000,8734574900,50600,50600,50600,50600,0
|
|
20240903,155900,8734574900,50600,50600,50600,50600,0
|
|
20240903,155800,8734574900,50600,50600,50600,50600,0
|
|
20240903,155700,8734574900,50600,50600,50600,50600,0
|
|
20240903,155600,8734574900,50600,50600,50600,50600,0
|
|
20240903,155500,8734574900,50600,50600,50600,50600,0
|
|
20240903,155400,8734574900,50600,50600,50600,50600,0
|
|
20240903,155300,8734574900,50600,50600,50600,50600,0
|
|
20240903,155200,8734574900,50600,50600,50600,50600,0
|
|
20240903,155100,8734574900,50600,50600,50600,50600,0
|
|
20240903,155000,8734574900,50600,50600,50600,50600,0
|
|
20240903,154900,8734574900,50600,50600,50600,50600,0
|
|
20240903,154800,8734574900,50600,50600,50600,50600,0
|
|
20240903,154700,8734574900,50600,50600,50600,50600,0
|
|
20240903,154600,8734574900,50600,50600,50600,50600,0
|
|
20240903,154500,8734574900,50600,50600,50600,50600,0
|
|
20240903,154400,8734574900,50600,50600,50600,50600,0
|
|
20240903,154300,8734574900,50600,50600,50600,50600,0
|
|
20240903,154200,8734574900,50600,50600,50600,50600,0
|
|
20240903,154100,8734574900,50600,50600,50600,50600,4222
|
|
20240903,154000,8734574900,50600,50600,50600,50600,0
|
|
20240903,153900,8734574900,50600,50600,50600,50600,0
|
|
20240903,153800,8734574900,50600,50600,50600,50600,0
|
|
20240903,153700,8734574900,50600,50600,50600,50600,0
|
|
20240903,153600,8734574900,50600,50600,50600,50600,0
|
|
20240903,153500,8734574900,50600,50600,50600,50600,0
|
|
20240903,153400,8734574900,50600,50600,50600,50600,0
|
|
20240903,153300,8734574900,50600,50600,50600,50600,0
|
|
20240903,153200,8734574900,50600,50600,50600,50600,0
|
|
20240903,153100,8734574900,50600,50600,50600,50600,0
|
|
20240903,153000,8734574900,50600,50600,50600,50600,4222
|
|
20240903,152900,8520941700,50600,50600,50600,50600,0
|
|
20240903,152800,8520941700,50600,50600,50600,50600,0
|
|
20240903,152700,8520941700,50600,50600,50600,50600,0
|
|
20240903,152600,8520941700,50600,50600,50600,50600,0
|
|
20240903,152500,8520941700,50600,50600,50600,50600,0
|
|
20240903,152400,8520941700,50600,50600,50600,50600,0
|
|
20240903,152300,8520941700,50600,50600,50600,50600,0
|
|
20240903,152200,8520941700,50600,50600,50600,50600,0
|
|
20240903,152100,8520941700,50600,50600,50600,50600,0
|
|
20240903,152000,8520941700,50600,50600,50600,50600,0
|
|
20240903,151900,8520941700,50600,50500,50600,50400,233
|
|
20240903,151800,8509177000,50500,50600,50600,50400,428
|
|
20240903,151700,8487560700,50600,50500,50600,50400,3077
|
|
20240903,151600,8332213700,50500,50500,50500,50400,414
|
|
20240903,151500,8311324900,50400,50500,50500,50400,2720
|
|
20240903,151400,8174016800,50500,50500,50500,50400,337
|
|
20240903,151300,8157005000,50400,50500,50500,50400,857
|
|
20240903,151200,8113790500,50500,50500,50500,50400,295
|
|
20240903,151100,8098894500,50500,50400,50500,50400,142
|
|
20240903,151000,8091723600,50500,50500,50500,50400,528
|
|
20240903,150900,8065094100,50500,50500,50500,50400,216
|
|
20240903,150800,8054188500,50500,50500,50500,50400,204
|
|
20240903,150700,8043888300,50500,50500,50500,50400,343
|
|
20240903,150600,8026570900,50500,50500,50500,50400,434
|
|
20240903,150500,8004654600,50500,50500,50500,50400,335
|
|
20240903,150400,7987739800,50500,50500,50500,50400,378
|
|
20240903,150300,7968652400,50500,50500,50500,50400,192
|
|
20240903,150200,7958957500,50500,50500,50500,50400,202
|
|
20240903,150100,7948758600,50500,50500,50500,50400,218
|
|
20240903,150000,7937750200,50400,50500,50500,50400,454
|
|
20240903,145900,7914824100,50500,50500,50500,50400,761
|
|
20240903,145800,7876434000,50500,50500,50500,50400,613
|
|
20240903,145700,7845479100,50500,50500,50500,50400,665
|
|
20240903,145600,7811896700,50500,50500,50500,50400,453
|
|
20240903,145500,7789023700,50500,50500,50500,50400,1294
|
|
20240903,145400,7723728900,50500,50500,50500,50400,617
|
|
20240903,145300,7692571200,50500,50500,50500,50400,481
|
|
20240903,145200,7668281200,50400,50500,50500,50400,937
|
|
20240903,145100,7620964600,50500,50500,50500,50400,673
|
|
20240903,145000,7586979200,50500,50500,50500,50400,374
|
|
20240903,144900,7568092600,50500,50500,50500,50400,1697
|
|
20240903,144800,7482522100,50500,50500,50500,50400,945
|
|
20240903,144700,7434805500,50500,50500,50500,50400,620
|
|
20240903,144600,7403525900,50500,50400,50500,50400,473
|
|
20240903,144500,7379640800,50500,50500,50500,50400,711
|
|
20240903,144400,7343737300,50500,50400,50500,50400,451
|
|
20240903,144300,7320962100,50500,50500,50500,50400,579
|
|
20240903,144200,7291724900,50400,50500,50500,50400,347
|
|
20240903,144100,7274207900,50500,50400,50500,50400,1763
|
|
20240903,144000,7185310500,50400,50400,50400,50300,381
|
|
20240903,143900,7166108500,50400,50400,50400,50300,321
|
|
20240903,143800,7149930800,50400,50400,50400,50300,380
|
|
20240903,143700,7130780000,50400,50400,50400,50300,489
|
|
20240903,143600,7106143800,50400,50400,50400,50300,356
|
|
20240903,143500,7088213600,50400,50400,50400,50300,315
|
|
20240903,143400,7072338400,50400,50300,50400,50200,1150
|
|
20240903,143300,7014443100,50200,50400,50400,50200,760
|
|
20240903,143200,6976187300,50400,50400,50400,50300,559
|
|
20240903,143100,6948023800,50400,50400,50400,50400,530
|
|
20240903,143000,6921311800,50400,50400,50400,50300,383
|
|
20240903,142900,6902021000,50400,50400,50400,50300,530
|
|
20240903,142800,6875324700,50400,50300,50400,50300,460
|
|
20240903,142700,6852150300,50400,50400,50400,50300,222
|
|
20240903,142600,6840962300,50300,50300,50400,50200,1584
|
|
20240903,142500,6761288300,50200,50300,50300,50200,229
|
|
20240903,142400,6749772400,50300,50300,50300,50200,581
|
|
20240903,142300,6720558700,50300,50200,50300,50200,419
|
|
20240903,142200,6699485300,50200,50300,50300,50200,231
|
|
20240903,142100,6687872500,50300,50300,50300,50200,522
|
|
20240903,142000,6661632000,50200,50300,50300,50200,516
|
|
20240903,141900,6635678400,50300,50200,50300,50200,258
|
|
20240903,141800,6622703400,50300,50300,50300,50200,436
|
|
20240903,141700,6600773300,50300,50300,50300,50200,348
|
|
20240903,141600,6583269200,50300,50200,50300,50200,389
|
|
20240903,141500,6563702600,50300,50200,50300,50200,508
|
|
20240903,141400,6538162600,50300,50300,50300,50300,422
|
|
20240903,141300,6516936000,50300,50300,50300,50200,318
|
|
20240903,141200,6500944200,50300,50200,50300,50200,234
|
|
20240903,141100,6489185100,50300,50300,50300,50200,202
|
|
20240903,141000,6479025300,50300,50300,50300,50200,394
|
|
20240903,140900,6459226000,50200,50300,50300,50200,400
|
|
20240903,140800,6439106100,50200,50300,50300,50200,211
|
|
20240903,140700,6428495500,50300,50200,50300,50200,218
|
|
20240903,140600,6417530300,50300,50200,50300,50200,238
|
|
20240903,140500,6405561100,50300,50300,50300,50200,395
|
|
20240903,140400,6385707200,50300,50300,50300,50200,242
|
|
20240903,140300,6373543000,50300,50300,50300,50200,226
|
|
20240903,140200,6362175400,50300,50200,50300,50200,308
|
|
20240903,140100,6346696600,50100,50200,50200,50100,454
|
|
20240903,140000,6323906700,50200,50100,50200,50100,283
|
|
20240903,135900,6309708900,50200,50200,50200,50100,249
|
|
20240903,135800,6297209700,50200,50200,50200,50100,177
|
|
20240903,135700,6288324400,50200,50100,50200,50100,129
|
|
20240903,135600,6281853500,50200,50100,50200,50100,128
|
|
20240903,135500,6275429200,50200,50200,50200,50100,352
|
|
20240903,135400,6257770800,50200,50200,50200,50100,264
|
|
20240903,135300,6244524100,50200,50100,50200,50100,202
|
|
20240903,135200,6234387800,50100,50200,50200,50100,165
|
|
20240903,135100,6226107800,50100,50200,50200,50100,162
|
|
20240903,135000,6217976900,50200,50100,50200,50000,121
|
|
20240903,134900,6211923000,50200,50100,50200,50100,152
|
|
20240903,134800,6204297400,50000,50200,50200,50000,264
|
|
20240903,134700,6191049200,50100,50100,50200,50000,160
|
|
20240903,134600,6183021400,50200,50100,50200,50100,312
|
|
20240903,134500,6167371400,50100,50200,50200,50100,507
|
|
20240903,134400,6141958700,50200,50100,50200,50100,207
|
|
20240903,134300,6131571400,50200,50200,50200,50100,173
|
|
20240903,134200,6122887900,50200,50100,50200,50000,229
|
|
20240903,134100,6111404400,50100,50100,50100,50000,108
|
|
20240903,134000,6105994600,50100,50000,50100,50000,299
|
|
20240903,133900,6091029800,50100,50100,50100,50100,151
|
|
20240903,133800,6083464700,50100,50100,50100,50000,115
|
|
20240903,133700,6077703300,50000,50100,50100,50000,212
|
|
20240903,133600,6067082700,50200,50100,50200,50000,1608
|
|
20240903,133500,5986377200,50100,49950,50100,49950,178
|
|
20240903,133400,5977478100,49950,50100,50200,49950,265
|
|
20240903,133300,5964202850,50100,50100,50200,50100,191
|
|
20240903,133200,5954628950,50100,50000,50200,50000,160
|
|
20240903,133100,5946604350,50100,50200,50200,50000,90
|
|
20240903,133000,5942093550,50200,50100,50200,50000,441
|
|
20240903,132900,5920004550,50100,50200,50200,50100,137
|
|
20240903,132800,5913128350,50100,50100,50200,50100,124
|
|
20240903,132700,5906907050,50100,50100,50200,50000,137
|
|
20240903,132600,5900034150,50100,50100,50200,50000,243
|
|
20240903,132500,5887861650,50000,50100,50200,49950,284
|
|
20240903,132400,5873655050,50100,50200,50200,50100,261
|
|
20240903,132300,5860555950,50200,50200,50200,50100,197
|
|
20240903,132200,5850667250,50100,50000,50200,50000,108
|
|
20240903,132100,5845262750,50000,50100,50100,49950,195
|
|
20240903,132000,5835504400,50100,50100,50200,50000,181
|
|
20240903,131900,5826438500,50200,50100,50200,50000,257
|
|
20240903,131800,5813546500,50100,50200,50200,50100,131
|
|
20240903,131700,5806971900,50200,50200,50200,50100,150
|
|
20240903,131600,5799442500,50100,50000,50200,50000,175
|
|
20240903,131500,5790669200,50100,50200,50200,50100,278
|
|
20240903,131400,5776733100,50200,50200,50200,50100,163
|
|
20240903,131300,5768551600,50200,50100,50200,50000,205
|
|
20240903,131200,5758268800,50200,50200,50200,50100,125
|
|
20240903,131100,5751994800,50200,50100,50200,50100,157
|
|
20240903,131000,5744121300,50100,50100,50100,49950,206
|
|
20240903,130900,5733816650,50000,50200,50200,50000,165
|
|
20240903,130800,5725550050,50200,50000,50200,50000,1499
|
|
20240903,130700,5650571650,50000,50100,50200,50000,288
|
|
20240903,130600,5636156450,50000,50100,50200,50000,147
|
|
20240903,130500,5628787550,50100,50100,50200,50000,260
|
|
20240903,130400,5615755750,50200,50100,50200,50100,167
|
|
20240903,130300,5607372750,50200,50200,50200,50100,81
|
|
20240903,130200,5603307150,50200,50100,50200,50100,179
|
|
20240903,130100,5594321550,50200,50200,50200,50100,218
|
|
20240903,130000,5583378350,50200,50200,50200,50000,131
|
|
20240903,125900,5576820650,50100,50200,50200,50100,249
|
|
20240903,125800,5564325050,50200,50100,50200,50000,229
|
|
20240903,125700,5552840450,50100,50100,50100,50000,31
|
|
20240903,125600,5551287950,50100,50100,50100,50100,213
|
|
20240903,125500,5540616650,50000,50100,50200,50000,499
|
|
20240903,125400,5515651550,50200,50200,50200,50000,168
|
|
20240903,125300,5507229350,50100,50100,50200,50000,633
|
|
20240903,125200,5475561850,50200,50200,50200,50100,228
|
|
20240903,125100,5464135850,50200,50100,50200,50100,129
|
|
20240903,125000,5457663650,50100,50100,50200,50000,204
|
|
20240903,124900,5447445850,50200,50100,50200,50100,254
|
|
20240903,124800,5434710750,50100,50200,50200,50100,167
|
|
20240903,124700,5426330250,50100,50100,50200,50000,202
|
|
20240903,124600,5416208450,50100,50100,50100,50100,232
|
|
20240903,124500,5404585250,50100,50000,50200,50000,176
|
|
20240903,124400,5395770350,50100,50100,50200,50100,93
|
|
20240903,124300,5391106550,50200,50100,50200,50100,242
|
|
20240903,124200,5378976350,50200,50100,50200,50100,215
|
|
20240903,124100,5368186250,50100,50100,50100,50000,139
|
|
20240903,124000,5361223250,50100,50200,50200,50000,296
|
|
20240903,123900,5346390550,50200,50100,50200,50100,215
|
|
20240903,123800,5335603350,50100,50100,50200,50100,99
|
|
20240903,123700,5330640950,50100,50100,50100,50100,100
|
|
20240903,123600,5325630950,50100,50100,50200,50000,244
|
|
20240903,123500,5313406650,50100,50200,50200,50000,223
|
|
20240903,123400,5302238850,50200,50200,50200,50100,96
|
|
20240903,123300,5297420750,50100,50200,50200,50100,341
|
|
20240903,123200,5280315650,50100,50100,50200,50000,78
|
|
20240903,123100,5276408150,50100,50100,50200,50100,119
|
|
20240903,123000,5270445150,50100,50000,50100,50000,236
|
|
20240903,122900,5258630450,50100,50100,50100,50000,170
|
|
20240903,122800,5250114150,50100,50200,50200,50100,174
|
|
20240903,122700,5241386350,50200,50200,50200,50100,167
|
|
20240903,122600,5233003150,50200,50200,50200,50100,136
|
|
20240903,122500,5226180750,50200,50000,50200,50000,188
|
|
20240903,122400,5216764350,50100,50100,50200,50100,224
|
|
20240903,122300,5205541650,50000,50100,50100,50000,87
|
|
20240903,122200,5201183650,50100,50200,50200,50100,252
|
|
20240903,122100,5188543550,50200,50100,50200,50000,122
|
|
20240903,122000,5182427750,50100,50100,50200,50000,213
|
|
20240903,121900,5171763550,50200,50100,50200,50000,297
|
|
20240903,121800,5156876950,50200,50200,50200,50100,308
|
|
20240903,121700,5141433850,50200,50200,50200,50100,233
|
|
20240903,121600,5129740650,50200,50200,50200,50100,136
|
|
20240903,121500,5122915150,50100,50100,50200,50100,230
|
|
20240903,121400,5111380550,50200,50200,50200,50100,237
|
|
20240903,121300,5099487850,50200,50200,50200,50100,164
|
|
20240903,121200,5091260250,50200,50100,50200,50100,332
|
|
20240903,121100,5074613850,50200,50100,50200,50000,264
|
|
20240903,121000,5061371350,50100,50200,50200,50000,205
|
|
20240903,120900,5051096150,50100,50200,50200,50100,99
|
|
20240903,120800,5046126950,50200,50100,50200,50000,212
|
|
20240903,120700,5035496850,50100,50100,50100,49900,154
|
|
20240903,120600,5027782850,50100,50000,50200,49900,263
|
|
20240903,120500,5014630350,50000,50100,50200,49950,265
|
|
20240903,120400,5001357500,50200,50200,50200,50100,244
|
|
20240903,120300,4989119500,50100,50200,50200,50100,107
|
|
20240903,120200,4983750700,50200,50200,50200,50100,200
|
|
20240903,120100,4973710900,50200,50200,50200,50000,167
|
|
20240903,120000,4965346500,50200,50100,50200,50000,214
|
|
20240903,115900,4954618700,50100,50100,50200,50100,166
|
|
20240903,115800,4946286300,50200,50200,50200,50100,218
|
|
20240903,115700,4935346400,50100,50200,50200,50100,141
|
|
20240903,115600,4928274100,50200,50200,50200,50000,145
|
|
20240903,115500,4921004200,50200,50100,50200,49950,291
|
|
20240903,115400,4906427700,50200,50200,50200,50000,115
|
|
20240903,115300,4900662000,50200,50200,50200,50000,226
|
|
20240903,115200,4889321800,50200,50200,50200,50100,240
|
|
20240903,115100,4877275000,50200,50200,50200,50100,55
|
|
20240903,115000,4874515300,50200,50200,50300,50100,222
|
|
20240903,114900,4863376900,50200,50200,50200,50100,215
|
|
20240903,114800,4852585200,50100,50200,50200,50100,97
|
|
20240903,114700,4847717500,50200,50300,50300,50100,137
|
|
20240903,114600,4840840200,50300,50300,50300,50200,334
|
|
20240903,114500,4824047500,50300,50200,50300,50200,333
|
|
20240903,114400,4807318300,50200,50300,50300,50100,179
|
|
20240903,114300,4798327100,50200,50200,50300,50200,135
|
|
20240903,114200,4791539200,50200,50200,50200,50100,243
|
|
20240903,114100,4779341200,50200,50200,50200,50100,123
|
|
20240903,114000,4773168300,50000,50200,50200,49950,210
|
|
20240903,113900,4762649950,50200,50200,50300,50200,338
|
|
20240903,113800,4745673350,50300,50200,50300,50200,53
|
|
20240903,113700,4743010250,50200,50200,50300,50200,119
|
|
20240903,113600,4737030850,50300,50200,50300,50100,218
|
|
20240903,113500,4726071650,50200,50100,50200,50000,255
|
|
20240903,113400,4713285650,50200,50300,50300,50100,145
|
|
20240903,113300,4706002250,50200,50300,50300,50100,298
|
|
20240903,113200,4691022350,50300,50300,50300,50200,176
|
|
20240903,113100,4682172450,50300,50300,50300,50200,105
|
|
20240903,113000,4676894250,50200,50200,50300,50000,235
|
|
20240903,112900,4665107250,50200,50200,50200,50100,115
|
|
20240903,112800,4659339750,50200,50100,50200,50100,202
|
|
20240903,112700,4649200750,50200,50100,50200,50100,184
|
|
20240903,112600,4639966250,50200,50200,50200,50100,154
|
|
20240903,112500,4632236850,50100,50200,50300,50000,138
|
|
20240903,112400,4625311950,50200,50300,50300,50200,291
|
|
20240903,112300,4610695150,50200,50300,50300,50200,120
|
|
20240903,112200,4604662450,50300,50200,50300,50200,156
|
|
20240903,112100,4596820850,50300,50200,50300,50200,199
|
|
20240903,112000,4586813450,50200,50200,50300,50000,167
|
|
20240903,111900,4578432350,50200,50200,50300,50100,132
|
|
20240903,111800,4571801650,50300,50200,50300,50100,232
|
|
20240903,111700,4560156150,50200,50200,50200,50100,137
|
|
20240903,111600,4553279350,50200,50200,50300,50200,261
|
|
20240903,111500,4540171850,50100,50100,50300,50100,220
|
|
20240903,111400,4529138450,50200,50100,50300,50100,379
|
|
20240903,111300,4510092650,50100,50200,50300,50100,302
|
|
20240903,111200,4494930350,50200,50200,50200,50100,268
|
|
20240903,111100,4481495250,50100,50200,50200,50100,255
|
|
20240903,111000,4468702350,50100,50100,50300,49950,649
|
|
20240903,110900,4436178300,50200,50200,50200,50100,129
|
|
20240903,110800,4429709300,50200,50200,50300,50100,350
|
|
20240903,110700,4412114400,50200,50200,50200,50100,261
|
|
20240903,110600,4399023400,50200,50100,50200,49950,96
|
|
20240903,110500,4394208650,50200,50000,50300,49950,534
|
|
20240903,110400,4367481600,50200,50300,50300,50100,153
|
|
20240903,110300,4359799900,50300,50100,50300,50100,303
|
|
20240903,110200,4344597900,50100,50200,50200,50100,117
|
|
20240903,110100,4338726500,50200,50100,50200,50100,132
|
|
20240903,110000,4332103000,50200,50300,50300,50000,302
|
|
20240903,105900,4316936500,50200,50300,50300,50200,316
|
|
20240903,105800,4301064600,50300,50300,50300,50200,358
|
|
20240903,105700,4283069700,50200,50100,50300,50100,875
|
|
20240903,105600,4239145000,50100,50200,50200,50000,345
|
|
20240903,105500,4221833700,50200,50200,50200,50000,410
|
|
20240903,105400,4201261300,50200,50100,50200,50100,122
|
|
20240903,105300,4195144300,50100,50100,50100,50000,1782
|
|
20240903,105200,4105869400,50100,50200,50200,50000,641
|
|
20240903,105100,4073731200,50100,50200,50200,50100,284
|
|
20240903,105000,4059481000,50200,50100,50200,50100,352
|
|
20240903,104900,4041825600,50200,50200,50200,50100,361
|
|
20240903,104800,4023705300,50200,50200,50200,50100,509
|
|
20240903,104700,3998184300,50200,50100,50200,50100,545
|
|
20240903,104600,3970856700,50100,50200,50200,50100,373
|
|
20240903,104500,3952136100,50100,50100,50200,50000,318
|
|
20240903,104400,3936186500,50100,50100,50200,50100,250
|
|
20240903,104300,3923644600,50100,50200,50200,50100,378
|
|
20240903,104200,3904684700,50200,50200,50200,50100,239
|
|
20240903,104100,3892688500,50200,50100,50200,50000,349
|
|
20240903,104000,3875198500,50200,50100,50200,50100,494
|
|
20240903,103900,3850416900,50200,50200,50200,50100,588
|
|
20240903,103800,3820940200,50200,50200,50200,50100,366
|
|
20240903,103700,3802568700,50200,50100,50200,50100,221
|
|
20240903,103600,3791476500,50000,50200,50200,50000,393
|
|
20240903,103500,3771766700,50200,50100,50200,50100,370
|
|
20240903,103400,3753204600,50200,50300,50300,50200,639
|
|
20240903,103300,3721101000,50200,50200,50300,50200,239
|
|
20240903,103200,3709085600,50200,50200,50200,50100,454
|
|
20240903,103100,3686295700,50100,50300,50300,50100,608
|
|
20240903,103000,3655765500,50300,50200,50300,50200,225
|
|
20240903,102900,3644455900,50300,50300,50300,50200,490
|
|
20240903,102800,3619810900,50300,50200,50300,50200,590
|
|
20240903,102700,3590186500,50200,50200,50200,50100,336
|
|
20240903,102600,3573319800,50300,50300,50300,50100,1380
|
|
20240903,102500,3504016600,50300,50300,50300,50100,463
|
|
20240903,102400,3480755800,50300,50200,50300,50100,609
|
|
20240903,102300,3450199700,50200,50200,50300,50200,344
|
|
20240903,102200,3432918000,50300,50200,50300,50200,308
|
|
20240903,102100,3417439100,50200,50300,50300,50200,486
|
|
20240903,102000,3393017000,50300,50200,50300,50100,426
|
|
20240903,101900,3371615700,50200,50300,50300,50200,594
|
|
20240903,101800,3341786200,50200,50200,50300,50200,517
|
|
20240903,101700,3315807400,50300,50200,50300,50200,409
|
|
20240903,101600,3295245300,50300,50300,50300,50200,625
|
|
20240903,101500,3263849900,50300,50200,50300,50100,1176
|
|
20240903,101400,3204800500,50200,50100,50200,50100,295
|
|
20240903,101300,3189995200,50200,50200,50200,50100,350
|
|
20240903,101200,3172429800,50200,49950,50200,49950,4730
|
|
20240903,101100,2935952900,49950,49950,50000,49900,359
|
|
20240903,101000,2918017850,50000,50000,50000,49900,303
|
|
20240903,100900,2902879650,50000,50000,50000,49950,265
|
|
20240903,100800,2889635850,50000,49950,50000,49900,387
|
|
20240903,100700,2870293150,49950,49900,49950,49850,154
|
|
20240903,100600,2862602900,49900,49850,49900,49850,210
|
|
20240903,100500,2852125050,49850,49900,49950,49800,505
|
|
20240903,100400,2826935850,49850,49950,50000,49850,401
|
|
20240903,100300,2806916850,50000,50000,50000,49900,598
|
|
20240903,100200,2777019900,49950,49900,50000,49900,1486
|
|
20240903,100100,2702777700,49950,49900,49950,49850,727
|
|
20240903,100000,2666498700,49900,49850,49900,49800,240
|
|
20240903,095900,2654530200,49850,49900,49900,49850,808
|
|
20240903,095800,2614219150,49900,49950,49950,49850,245
|
|
20240903,095700,2601991050,49900,49900,49950,49850,3312
|
|
20240903,095600,2436739900,49950,49950,50000,49950,313
|
|
20240903,095500,2421093650,50000,50200,50200,49900,1830
|
|
20240903,095400,2329628050,50200,50200,50300,50100,794
|
|
20240903,095300,2289790350,50100,50300,50300,50100,954
|
|
20240903,095200,2241840150,50300,50300,50300,50200,674
|
|
20240903,095100,2207956350,50300,50200,50300,50100,1033
|
|
20240903,095000,2156108350,50200,50200,50300,50100,1100
|
|
20240903,094900,2100889550,50200,50200,50300,50100,926
|
|
20240903,094800,2054383150,50200,50200,50300,50100,1486
|
|
20240903,094700,1979809950,50200,50100,50300,50100,1834
|
|
20240903,094600,1887780350,50200,50100,50200,49950,1615
|
|
20240903,094500,1806961350,50100,49950,50100,49850,5020
|
|
20240903,094400,1556059750,49950,49950,49950,49800,924
|
|
20240903,094300,1509939800,49950,49900,49950,49850,1424
|
|
20240903,094200,1438889950,49900,49800,49900,49750,1813
|
|
20240903,094100,1348518950,49800,49700,49850,49700,5088
|
|
20240903,094000,1095280700,49700,49700,49700,49600,906
|
|
20240903,093900,1050262650,49700,49600,49700,49500,4308
|
|
20240903,093800,836388900,49600,49550,49600,49500,1374
|
|
20240903,093700,768284400,49550,49550,49550,49500,337
|
|
20240903,093600,751591050,49550,49550,49550,49450,619
|
|
20240903,093500,720922900,49550,49400,49550,49400,221
|
|
20240903,093400,709987650,49550,49400,49550,49350,3512
|
|
20240903,093300,536191650,49450,49450,49450,49350,183
|
|
20240903,093200,527149550,49450,49350,49450,49350,370
|
|
20240903,093100,508877350,49450,49400,49450,49400,263
|
|
20240903,093000,495879950,49400,49450,49450,49400,247
|
|
20240903,092900,483672900,49450,49350,49450,49250,1577
|
|
20240903,092800,405804150,49350,49400,49400,49350,351
|
|
20240903,092700,388476350,49350,49400,49400,49350,117
|
|
20240903,092600,382697100,49400,49300,49400,49300,586
|
|
20240903,092500,353766350,49350,49300,49350,49250,240
|
|
20240903,092400,341930600,49350,49300,49350,49250,237
|
|
20240903,092300,330244800,49350,49250,49400,49200,1412
|
|
20240903,092200,260638700,49250,49050,49250,49050,1012
|
|
20240903,092100,210930050,49050,49000,49050,49000,35
|
|
20240903,092000,209213600,49050,48950,49050,48950,192
|
|
20240903,091900,199804800,49100,48950,49100,48950,294
|
|
20240903,091800,185397600,48900,49000,49000,48900,19
|
|
20240903,091700,184467400,49000,48900,49000,48900,925
|
|
20240903,091600,139147300,48900,48700,48900,48700,46
|
|
20240903,091500,136904400,48700,48700,48950,48650,1861
|
|
20240903,091400,46031700,48700,48600,48700,48600,296
|
|
20240903,091300,31621850,48600,48600,48600,48600,32
|
|
20240903,091200,30066650,48550,48600,48600,48550,9
|
|
20240903,091100,29629500,48550,48550,48550,48550,23
|
|
20240903,091000,28512850,48550,48650,48650,48550,110
|
|
20240903,090900,23170600,48650,48550,48650,48550,61
|
|
20240903,090800,20206150,48550,48500,48550,48500,35
|
|
20240903,090700,18508450,48350,48450,48500,48350,73
|
|
20240903,090600,14976700,48400,48400,48450,48400,42
|
|
20240903,090500,12943300,48350,48400,48500,48350,117
|
|
20240903,090400,7276950,48500,48350,48500,48350,27
|
|
20240903,090300,5970000,48350,48350,48350,48350,5
|
|
20240903,090200,5728250,48350,48300,48350,48300,4
|
|
20240903,090100,5534900,48300,48300,48300,48300,11
|
|
20240903,090000,5003600,48300,48100,48300,48100,104
|