584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184100,5026405300,49500,49500,49500,49500,2235
|
|
20240904,184000,5026405300,49500,49500,49500,49500,0
|
|
20240904,183900,5026405300,49500,49500,49500,49500,0
|
|
20240904,183800,5026405300,49500,49500,49500,49500,0
|
|
20240904,183700,5026405300,49500,49500,49500,49500,0
|
|
20240904,183600,5026405300,49500,49500,49500,49500,0
|
|
20240904,183500,5026405300,49500,49500,49500,49500,0
|
|
20240904,183400,5026405300,49500,49500,49500,49500,0
|
|
20240904,183300,5026405300,49500,49500,49500,49500,0
|
|
20240904,183200,5026405300,49500,49500,49500,49500,0
|
|
20240904,183100,5026405300,49500,49500,49500,49500,0
|
|
20240904,183000,5026405300,49500,49500,49500,49500,0
|
|
20240904,182900,5026405300,49500,49500,49500,49500,0
|
|
20240904,182800,5026405300,49500,49500,49500,49500,0
|
|
20240904,182700,5026405300,49500,49500,49500,49500,0
|
|
20240904,182600,5026405300,49500,49500,49500,49500,0
|
|
20240904,182500,5026405300,49500,49500,49500,49500,0
|
|
20240904,182400,5026405300,49500,49500,49500,49500,0
|
|
20240904,182300,5026405300,49500,49500,49500,49500,0
|
|
20240904,182200,5026405300,49500,49500,49500,49500,0
|
|
20240904,182100,5026405300,49500,49500,49500,49500,0
|
|
20240904,182000,5026405300,49500,49500,49500,49500,0
|
|
20240904,181900,5026405300,49500,49500,49500,49500,0
|
|
20240904,181800,5026405300,49500,49500,49500,49500,0
|
|
20240904,181700,5026405300,49500,49500,49500,49500,0
|
|
20240904,181600,5026405300,49500,49500,49500,49500,0
|
|
20240904,181500,5026405300,49500,49500,49500,49500,0
|
|
20240904,181400,5026405300,49500,49500,49500,49500,0
|
|
20240904,181300,5026405300,49500,49500,49500,49500,0
|
|
20240904,181200,5026405300,49500,49500,49500,49500,0
|
|
20240904,181100,5026405300,49500,49500,49500,49500,2235
|
|
20240904,181000,5026405300,49500,49500,49500,49500,0
|
|
20240904,180900,5026405300,49500,49500,49500,49500,0
|
|
20240904,180800,5026405300,49500,49500,49500,49500,0
|
|
20240904,180700,5026405300,49500,49500,49500,49500,0
|
|
20240904,180600,5026405300,49500,49500,49500,49500,0
|
|
20240904,180500,5026405300,49500,49500,49500,49500,0
|
|
20240904,180400,5026405300,49500,49500,49500,49500,0
|
|
20240904,180300,5026405300,49500,49500,49500,49500,0
|
|
20240904,180200,5026405300,49500,49500,49500,49500,0
|
|
20240904,180100,5026405300,49500,49500,49500,49500,0
|
|
20240904,180000,5026405300,49500,49500,49500,49500,0
|
|
20240904,175900,5026405300,49500,49500,49500,49500,0
|
|
20240904,175800,5026405300,49500,49500,49500,49500,0
|
|
20240904,175700,5026405300,49500,49500,49500,49500,0
|
|
20240904,175600,5026405300,49500,49500,49500,49500,0
|
|
20240904,175500,5026405300,49500,49500,49500,49500,0
|
|
20240904,175400,5026405300,49500,49500,49500,49500,0
|
|
20240904,175300,5026405300,49500,49500,49500,49500,0
|
|
20240904,175200,5026405300,49500,49500,49500,49500,0
|
|
20240904,175100,5026405300,49500,49500,49500,49500,0
|
|
20240904,175000,5026405300,49500,49500,49500,49500,0
|
|
20240904,174900,5026405300,49500,49500,49500,49500,0
|
|
20240904,174800,5026405300,49500,49500,49500,49500,0
|
|
20240904,174700,5026405300,49500,49500,49500,49500,0
|
|
20240904,174600,5026405300,49500,49500,49500,49500,0
|
|
20240904,174500,5026405300,49500,49500,49500,49500,0
|
|
20240904,174400,5026405300,49500,49500,49500,49500,0
|
|
20240904,174300,5026405300,49500,49500,49500,49500,0
|
|
20240904,174200,5026405300,49500,49500,49500,49500,0
|
|
20240904,174100,5026405300,49500,49500,49500,49500,2235
|
|
20240904,174000,5026405300,49500,49500,49500,49500,0
|
|
20240904,173900,5026405300,49500,49500,49500,49500,0
|
|
20240904,173800,5026405300,49500,49500,49500,49500,0
|
|
20240904,173700,5026405300,49500,49500,49500,49500,0
|
|
20240904,173600,5026405300,49500,49500,49500,49500,0
|
|
20240904,173500,5026405300,49500,49500,49500,49500,0
|
|
20240904,173400,5026405300,49500,49500,49500,49500,0
|
|
20240904,173300,5026405300,49500,49500,49500,49500,0
|
|
20240904,173200,5026405300,49500,49500,49500,49500,0
|
|
20240904,173100,5026405300,49500,49500,49500,49500,0
|
|
20240904,173000,5026405300,49500,49500,49500,49500,0
|
|
20240904,172900,5026405300,49500,49500,49500,49500,0
|
|
20240904,172800,5026405300,49500,49500,49500,49500,0
|
|
20240904,172700,5026405300,49500,49500,49500,49500,0
|
|
20240904,172600,5026405300,49500,49500,49500,49500,0
|
|
20240904,172500,5026405300,49500,49500,49500,49500,0
|
|
20240904,172400,5026405300,49500,49500,49500,49500,0
|
|
20240904,172300,5026405300,49500,49500,49500,49500,0
|
|
20240904,172200,5026405300,49500,49500,49500,49500,0
|
|
20240904,172100,5026405300,49500,49500,49500,49500,0
|
|
20240904,172000,5026405300,49500,49500,49500,49500,0
|
|
20240904,171900,5026405300,49500,49500,49500,49500,0
|
|
20240904,171800,5026405300,49500,49500,49500,49500,0
|
|
20240904,171700,5026405300,49500,49500,49500,49500,0
|
|
20240904,171600,5026405300,49500,49500,49500,49500,0
|
|
20240904,171500,5026405300,49500,49500,49500,49500,0
|
|
20240904,171400,5026405300,49500,49500,49500,49500,0
|
|
20240904,171300,5026405300,49500,49500,49500,49500,0
|
|
20240904,171200,5026405300,49500,49500,49500,49500,0
|
|
20240904,171100,5026405300,49500,49500,49500,49500,2235
|
|
20240904,171000,5026405300,49500,49500,49500,49500,0
|
|
20240904,170900,5026405300,49500,49500,49500,49500,0
|
|
20240904,170800,5026405300,49500,49500,49500,49500,0
|
|
20240904,170700,5026405300,49500,49500,49500,49500,0
|
|
20240904,170600,5026405300,49500,49500,49500,49500,0
|
|
20240904,170500,5026405300,49500,49500,49500,49500,0
|
|
20240904,170400,5026405300,49500,49500,49500,49500,0
|
|
20240904,170300,5026405300,49500,49500,49500,49500,0
|
|
20240904,170200,5026405300,49500,49500,49500,49500,0
|
|
20240904,170100,5026405300,49500,49500,49500,49500,0
|
|
20240904,170000,5026405300,49500,49500,49500,49500,0
|
|
20240904,165900,5026405300,49500,49500,49500,49500,0
|
|
20240904,165800,5026405300,49500,49500,49500,49500,0
|
|
20240904,165700,5026405300,49500,49500,49500,49500,0
|
|
20240904,165600,5026405300,49500,49500,49500,49500,0
|
|
20240904,165500,5026405300,49500,49500,49500,49500,0
|
|
20240904,165400,5026405300,49500,49500,49500,49500,0
|
|
20240904,165300,5026405300,49500,49500,49500,49500,0
|
|
20240904,165200,5026405300,49500,49500,49500,49500,0
|
|
20240904,165100,5026405300,49500,49500,49500,49500,0
|
|
20240904,165000,5026405300,49500,49500,49500,49500,0
|
|
20240904,164900,5026405300,49500,49500,49500,49500,0
|
|
20240904,164800,5026405300,49500,49500,49500,49500,0
|
|
20240904,164700,5026405300,49500,49500,49500,49500,0
|
|
20240904,164600,5026405300,49500,49500,49500,49500,0
|
|
20240904,164500,5026405300,49500,49500,49500,49500,0
|
|
20240904,164400,5026405300,49500,49500,49500,49500,0
|
|
20240904,164300,5026405300,49500,49500,49500,49500,0
|
|
20240904,164200,5026405300,49500,49500,49500,49500,0
|
|
20240904,164100,5026405300,49500,49500,49500,49500,2235
|
|
20240904,164000,5026405300,49500,49500,49500,49500,0
|
|
20240904,163900,5026405300,49500,49500,49500,49500,0
|
|
20240904,163800,5026405300,49500,49500,49500,49500,0
|
|
20240904,163700,5026405300,49500,49500,49500,49500,0
|
|
20240904,163600,5026405300,49500,49500,49500,49500,0
|
|
20240904,163500,5026405300,49500,49500,49500,49500,0
|
|
20240904,163400,5026405300,49500,49500,49500,49500,0
|
|
20240904,163300,5026405300,49500,49500,49500,49500,0
|
|
20240904,163200,5026405300,49500,49500,49500,49500,0
|
|
20240904,163100,5026405300,49500,49500,49500,49500,0
|
|
20240904,163000,5026405300,49500,49500,49500,49500,0
|
|
20240904,162900,5026405300,49500,49500,49500,49500,0
|
|
20240904,162800,5026405300,49500,49500,49500,49500,0
|
|
20240904,162700,5026405300,49500,49500,49500,49500,0
|
|
20240904,162600,5026405300,49500,49500,49500,49500,0
|
|
20240904,162500,5026405300,49500,49500,49500,49500,0
|
|
20240904,162400,5026405300,49500,49500,49500,49500,0
|
|
20240904,162300,5026405300,49500,49500,49500,49500,0
|
|
20240904,162200,5026405300,49500,49500,49500,49500,0
|
|
20240904,162100,5026405300,49500,49500,49500,49500,0
|
|
20240904,162000,5026405300,49500,49500,49500,49500,0
|
|
20240904,161900,5026405300,49500,49500,49500,49500,0
|
|
20240904,161800,5026405300,49500,49500,49500,49500,0
|
|
20240904,161700,5026405300,49500,49500,49500,49500,0
|
|
20240904,161600,5026405300,49500,49500,49500,49500,0
|
|
20240904,161500,5026405300,49500,49500,49500,49500,0
|
|
20240904,161400,5026405300,49500,49500,49500,49500,0
|
|
20240904,161300,5026405300,49500,49500,49500,49500,0
|
|
20240904,161200,5026405300,49500,49500,49500,49500,0
|
|
20240904,161100,5026405300,49500,49500,49500,49500,2235
|
|
20240904,161000,5026405300,49500,49500,49500,49500,0
|
|
20240904,160900,5026405300,49500,49500,49500,49500,0
|
|
20240904,160800,5026405300,49500,49500,49500,49500,0
|
|
20240904,160700,5026405300,49500,49500,49500,49500,0
|
|
20240904,160600,5026405300,49500,49500,49500,49500,0
|
|
20240904,160500,5026405300,49500,49500,49500,49500,0
|
|
20240904,160400,5026405300,49500,49500,49500,49500,0
|
|
20240904,160300,5026405300,49500,49500,49500,49500,0
|
|
20240904,160200,5026405300,49500,49500,49500,49500,0
|
|
20240904,160100,5026405300,49500,49500,49500,49500,0
|
|
20240904,160000,5026405300,49500,49500,49500,49500,0
|
|
20240904,155900,5026405300,49500,49500,49500,49500,0
|
|
20240904,155800,5026405300,49500,49500,49500,49500,0
|
|
20240904,155700,5026405300,49500,49500,49500,49500,0
|
|
20240904,155600,5026405300,49500,49500,49500,49500,0
|
|
20240904,155500,5026405300,49500,49500,49500,49500,0
|
|
20240904,155400,5026405300,49500,49500,49500,49500,0
|
|
20240904,155300,5026405300,49500,49500,49500,49500,0
|
|
20240904,155200,5026405300,49500,49500,49500,49500,0
|
|
20240904,155100,5026405300,49500,49500,49500,49500,0
|
|
20240904,155000,5026405300,49500,49500,49500,49500,0
|
|
20240904,154900,5026405300,49500,49500,49500,49500,0
|
|
20240904,154800,5026405300,49500,49500,49500,49500,0
|
|
20240904,154700,5026405300,49500,49500,49500,49500,0
|
|
20240904,154600,5026405300,49500,49500,49500,49500,0
|
|
20240904,154500,5026405300,49500,49500,49500,49500,0
|
|
20240904,154400,5026405300,49500,49500,49500,49500,0
|
|
20240904,154300,5026405300,49500,49500,49500,49500,0
|
|
20240904,154200,5026405300,49500,49500,49500,49500,0
|
|
20240904,154100,5026405300,49500,49500,49500,49500,2235
|
|
20240904,154000,5026405300,49500,49500,49500,49500,0
|
|
20240904,153900,5026405300,49500,49500,49500,49500,0
|
|
20240904,153800,5026405300,49500,49500,49500,49500,0
|
|
20240904,153700,5026405300,49500,49500,49500,49500,0
|
|
20240904,153600,5026405300,49500,49500,49500,49500,0
|
|
20240904,153500,5026405300,49500,49500,49500,49500,0
|
|
20240904,153400,5026405300,49500,49500,49500,49500,0
|
|
20240904,153300,5026405300,49500,49500,49500,49500,0
|
|
20240904,153200,5026405300,49500,49500,49500,49500,0
|
|
20240904,153100,5026405300,49500,49500,49500,49500,0
|
|
20240904,153000,5026405300,49500,49500,49500,49500,2235
|
|
20240904,152900,4915772800,49900,49900,49900,49900,0
|
|
20240904,152800,4915772800,49900,49900,49900,49900,0
|
|
20240904,152700,4915772800,49900,49900,49900,49900,0
|
|
20240904,152600,4915772800,49900,49900,49900,49900,0
|
|
20240904,152500,4915772800,49900,49900,49900,49900,0
|
|
20240904,152400,4915772800,49900,49900,49900,49900,0
|
|
20240904,152300,4915772800,49900,49900,49900,49900,0
|
|
20240904,152200,4915772800,49900,49900,49900,49900,0
|
|
20240904,152100,4915772800,49900,49900,49900,49900,0
|
|
20240904,152000,4915772800,49900,49900,49900,49900,0
|
|
20240904,151900,4915772800,49900,49800,49900,49800,362
|
|
20240904,151800,4897726650,49800,49850,49950,49750,203
|
|
20240904,151700,4887602500,49950,49800,49950,49750,724
|
|
20240904,151600,4851522150,49800,49900,49900,49800,299
|
|
20240904,151500,4836617000,49900,49950,49950,49850,182
|
|
20240904,151400,4827535250,49900,49950,49950,49800,599
|
|
20240904,151300,4797639300,49950,49900,49950,49850,635
|
|
20240904,151200,4765957300,49900,49900,49900,49850,259
|
|
20240904,151100,4753033300,49900,49900,49900,49850,718
|
|
20240904,151000,4717216300,49900,49850,49900,49850,372
|
|
20240904,150900,4698657100,49900,49900,49900,49850,284
|
|
20240904,150800,4684485700,49900,49900,49900,49850,304
|
|
20240904,150700,4669317700,49850,49900,49900,49850,262
|
|
20240904,150600,4656245600,49900,49900,49900,49850,284
|
|
20240904,150500,4642075600,49900,49900,49900,49800,191
|
|
20240904,150400,4632548150,49850,49850,49900,49800,700
|
|
20240904,150300,4597650900,49850,49900,49900,49800,431
|
|
20240904,150200,4576168200,49950,49900,49950,49850,157
|
|
20240904,150100,4568331100,49950,49900,49950,49850,285
|
|
20240904,150000,4554108300,49850,49900,49900,49800,197
|
|
20240904,145900,4544283500,49900,49900,49900,49750,381
|
|
20240904,145800,4525294900,49850,49900,49900,49850,138
|
|
20240904,145700,4518409300,49850,49900,49900,49850,102
|
|
20240904,145600,4513319650,49900,49850,49900,49850,226
|
|
20240904,145500,4502043900,49800,49850,49900,49800,209
|
|
20240904,145400,4491620100,49900,49800,49900,49800,213
|
|
20240904,145300,4481000400,49800,49850,49900,49800,296
|
|
20240904,145200,4466251000,49900,49900,49900,49800,200
|
|
20240904,145100,4456272200,49900,49850,49900,49800,183
|
|
20240904,145000,4447146400,49850,49800,49900,49800,320
|
|
20240904,144900,4431204500,49800,49800,49900,49750,216
|
|
20240904,144800,4420441100,49900,49850,49900,49750,140
|
|
20240904,144700,4413464150,49800,49850,49900,49750,466
|
|
20240904,144600,4390244600,49850,49850,49850,49800,211
|
|
20240904,144500,4379726300,49850,49850,49850,49800,206
|
|
20240904,144400,4369457300,49850,49850,49850,49800,197
|
|
20240904,144300,4359636900,49850,49900,49900,49800,220
|
|
20240904,144200,4348665000,49850,49900,49900,49800,164
|
|
20240904,144100,4340486450,49800,49850,49850,49750,440
|
|
20240904,144000,4318573900,49900,49850,49900,49800,463
|
|
20240904,143900,4295511500,49850,49900,49900,49800,235
|
|
20240904,143800,4283788100,49900,49900,49900,49850,163
|
|
20240904,143700,4275659750,49950,49950,49950,49800,163
|
|
20240904,143600,4267527750,49850,49850,49950,49850,259
|
|
20240904,143500,4254603050,49800,49950,49950,49800,190
|
|
20240904,143400,4245125000,49850,49900,49950,49850,312
|
|
20240904,143300,4229557750,49900,49850,49900,49850,170
|
|
20240904,143200,4221078000,49900,49800,49900,49800,342
|
|
20240904,143100,4204026450,49800,49800,49800,49750,164
|
|
20240904,143000,4195859400,49750,49750,49800,49750,225
|
|
20240904,142900,4184659150,49750,49800,49800,49750,172
|
|
20240904,142800,4176096050,49800,49750,49800,49700,152
|
|
20240904,142700,4168531800,49850,49750,49850,49600,469
|
|
20240904,142600,4145230400,49750,49650,49800,49650,373
|
|
20240904,142500,4126690950,49650,49700,49750,49600,287
|
|
20240904,142400,4112441000,49700,49800,49800,49650,118
|
|
20240904,142300,4106572200,49700,49700,49700,49650,235
|
|
20240904,142200,4094892750,49700,49700,49750,49650,496
|
|
20240904,142100,4070243450,49700,49700,49700,49650,262
|
|
20240904,142000,4057222100,49700,49700,49700,49650,133
|
|
20240904,141900,4050612300,49700,49700,49700,49650,113
|
|
20240904,141800,4044996350,49700,49700,49700,49650,207
|
|
20240904,141700,4034709950,49700,49700,49700,49650,109
|
|
20240904,141600,4029293050,49650,49600,49700,49600,116
|
|
20240904,141500,4023535700,49600,49650,49700,49600,306
|
|
20240904,141400,4008349050,49650,49600,49700,49600,165
|
|
20240904,141300,4000156700,49600,49600,49700,49600,184
|
|
20240904,141200,3991021600,49700,49650,49700,49600,150
|
|
20240904,141100,3983571650,49600,49600,49650,49600,130
|
|
20240904,141000,3977123300,49600,49600,49650,49550,79
|
|
20240904,140900,3973203800,49600,49650,49650,49550,168
|
|
20240904,140800,3964867200,49650,49500,49650,49450,136
|
|
20240904,140700,3958130350,49500,49550,49550,49450,446
|
|
20240904,140600,3936046100,49700,49500,49700,49500,602
|
|
20240904,140500,3906181350,49550,49700,49700,49500,299
|
|
20240904,140400,3891348250,49700,49750,49750,49700,391
|
|
20240904,140300,3871910500,49700,49800,49800,49700,161
|
|
20240904,140200,3863896400,49800,49800,49900,49750,362
|
|
20240904,140100,3845879250,49800,49800,49900,49750,128
|
|
20240904,140000,3839502350,49800,49800,49850,49800,163
|
|
20240904,135900,3831382050,49800,49850,49850,49750,100
|
|
20240904,135800,3826398600,49800,49850,49850,49800,212
|
|
20240904,135700,3815840450,49800,49800,49900,49800,131
|
|
20240904,135600,3809314400,49750,49850,49850,49750,212
|
|
20240904,135500,3798751900,49900,49800,49900,49800,165
|
|
20240904,135400,3790531200,49800,49800,49800,49750,76
|
|
20240904,135300,3786746500,49800,49850,49900,49800,239
|
|
20240904,135200,3774837350,49850,49850,49900,49850,106
|
|
20240904,135100,3769551300,49850,49850,49900,49800,162
|
|
20240904,135000,3761478900,49850,49900,49900,49850,187
|
|
20240904,134900,3752152050,49850,49850,49950,49850,147
|
|
20240904,134800,3744819150,49900,49950,49950,49850,164
|
|
20240904,134700,3736637600,49950,49900,49950,49850,140
|
|
20240904,134600,3729653000,49850,49850,49900,49850,129
|
|
20240904,134500,3723222200,49850,49850,49900,49850,146
|
|
20240904,134400,3715942900,49850,49900,49950,49850,284
|
|
20240904,134300,3701773850,49900,49900,49900,49850,126
|
|
20240904,134200,3695486700,49900,49900,49900,49900,62
|
|
20240904,134100,3692392900,49900,49850,49900,49800,156
|
|
20240904,134000,3684610400,49850,49850,49900,49850,288
|
|
20240904,133900,3670251000,49850,49900,49900,49850,96
|
|
20240904,133800,3665460650,49900,49850,49900,49800,491
|
|
20240904,133700,3640996650,49850,49850,49900,49850,111
|
|
20240904,133600,3635462350,49800,49900,49900,49800,310
|
|
20240904,133500,3620005850,49850,49850,49850,49850,113
|
|
20240904,133400,3614372800,49850,49850,49850,49800,278
|
|
20240904,133300,3600523850,49850,49800,49850,49800,138
|
|
20240904,133200,3593646050,49800,49850,49900,49800,144
|
|
20240904,133100,3586468550,49850,49900,49900,49800,83
|
|
20240904,133000,3582328950,49900,49850,49900,49850,206
|
|
20240904,132900,3572054850,49900,49850,49900,49850,303
|
|
20240904,132800,3556948750,49850,49900,49950,49800,384
|
|
20240904,132700,3537808050,49900,49900,49950,49850,304
|
|
20240904,132600,3522646650,49850,49900,49950,49850,158
|
|
20240904,132500,3514760050,49950,49950,49950,49900,186
|
|
20240904,132400,3505472750,49950,49950,49950,49900,117
|
|
20240904,132300,3499632700,49900,49900,49950,49850,153
|
|
20240904,132200,3491999750,49900,49900,49950,49900,130
|
|
20240904,132100,3485510150,49900,49850,49900,49850,153
|
|
20240904,132000,3477878350,49850,49900,49950,49850,120
|
|
20240904,131900,3471887550,49850,49850,49950,49800,185
|
|
20240904,131800,3462665000,49800,49950,50000,49750,1070
|
|
20240904,131700,3409310800,49950,50000,50100,49950,332
|
|
20240904,131600,3392722400,50000,50100,50100,49950,318
|
|
20240904,131500,3376815000,50100,50100,50100,50000,136
|
|
20240904,131400,3370001600,50100,50100,50100,50100,78
|
|
20240904,131300,3366093800,50100,50100,50100,50000,167
|
|
20240904,131200,3357731200,50100,50100,50100,50100,99
|
|
20240904,131100,3352771300,50100,50100,50100,50000,121
|
|
20240904,131000,3346711200,50100,50000,50100,50000,118
|
|
20240904,130900,3340800500,50100,50100,50100,50000,113
|
|
20240904,130800,3335139300,50100,50100,50100,50100,88
|
|
20240904,130700,3330730500,50100,50100,50100,50100,134
|
|
20240904,130600,3324017100,50100,50000,50100,50000,77
|
|
20240904,130500,3320160600,50000,50100,50100,50000,149
|
|
20240904,130400,3312697700,50100,50100,50100,50000,196
|
|
20240904,130300,3302884700,50100,50100,50100,50000,92
|
|
20240904,130200,3298279700,50100,50100,50100,50000,195
|
|
20240904,130100,3288514700,50100,50100,50200,50100,131
|
|
20240904,130000,3281950400,50100,50200,50200,50000,417
|
|
20240904,125900,3261070100,50100,50000,50200,49950,311
|
|
20240904,125800,3245492900,50000,50000,50000,49950,167
|
|
20240904,125700,3237143550,50000,49950,50000,49950,252
|
|
20240904,125600,3224546900,50000,50000,50000,49950,91
|
|
20240904,125500,3219997100,50000,50000,50100,49950,552
|
|
20240904,125400,3192388400,50100,50100,50100,50100,111
|
|
20240904,125300,3186827300,50100,50100,50200,50000,68
|
|
20240904,125200,3183420100,50100,50100,50200,50100,242
|
|
20240904,125100,3171288700,50100,50100,50200,50000,375
|
|
20240904,125000,3152494300,50100,50100,50100,50000,229
|
|
20240904,124900,3141026100,50100,50100,50100,50000,117
|
|
20240904,124800,3135169800,50000,50100,50100,50000,140
|
|
20240904,124700,3128156000,50100,50200,50200,50000,185
|
|
20240904,124600,3118880800,50100,50100,50200,50000,160
|
|
20240904,124500,3110859800,50100,50100,50100,49950,160
|
|
20240904,124400,3102850500,50100,50200,50200,50100,103
|
|
20240904,124300,3097686400,50100,50100,50200,49950,238
|
|
20240904,124200,3085764750,50200,50100,50200,50100,215
|
|
20240904,124100,3074983150,50100,50100,50200,50000,242
|
|
20240904,124000,3062852450,50100,50000,50100,50000,222
|
|
20240904,123900,3051749850,50000,50000,50000,49950,64
|
|
20240904,123800,3048549950,50000,50000,50000,49950,164
|
|
20240904,123700,3040350100,50000,50000,50000,49950,312
|
|
20240904,123600,3024757000,50000,50000,50000,49950,92
|
|
20240904,123500,3020158100,50000,50000,50000,49950,258
|
|
20240904,123400,3007266750,50000,49950,50000,49900,825
|
|
20240904,123300,2966061150,50000,50000,50000,49950,99
|
|
20240904,123200,2961111250,50000,49950,50000,49950,162
|
|
20240904,123100,2953012600,50000,50100,50100,50000,347
|
|
20240904,123000,2935659500,50100,50100,50100,50000,100
|
|
20240904,122900,2930650800,50000,50000,50100,49950,217
|
|
20240904,122800,2919787350,50000,50000,50100,49950,146
|
|
20240904,122700,2912486800,50000,50200,50200,50000,287
|
|
20240904,122600,2898108500,50200,50100,50200,50000,158
|
|
20240904,122500,2890189200,50100,50100,50100,50000,174
|
|
20240904,122400,2881477100,50100,50100,50100,50100,85
|
|
20240904,122300,2877218600,50000,50100,50100,49950,204
|
|
20240904,122200,2867006350,50100,50000,50100,50000,92
|
|
20240904,122100,2862401550,50100,50000,50100,49950,297
|
|
20240904,122000,2847541400,50000,50000,50000,49950,415
|
|
20240904,121900,2826798850,50000,49950,50000,49950,81
|
|
20240904,121800,2822748950,50000,50100,50100,49900,1404
|
|
20240904,121700,2752550500,50100,50100,50200,50100,194
|
|
20240904,121600,2742827600,50100,50200,50200,50100,183
|
|
20240904,121500,2733650600,50200,50200,50200,50100,187
|
|
20240904,121400,2724265200,50200,50200,50200,50100,236
|
|
20240904,121300,2712430200,50100,50200,50200,50100,177
|
|
20240904,121200,2703550400,50200,50200,50200,50100,206
|
|
20240904,121100,2693214300,50200,50300,50300,50100,191
|
|
20240904,121000,2683621400,50300,50300,50300,50100,164
|
|
20240904,120900,2675383000,50300,50300,50400,50200,179
|
|
20240904,120800,2666378700,50300,50300,50300,50200,312
|
|
20240904,120700,2650708500,50300,50200,50300,50200,98
|
|
20240904,120600,2645779500,50300,50300,50300,50300,198
|
|
20240904,120500,2635820100,50200,50400,50400,50200,83
|
|
20240904,120400,2631642300,50300,50300,50400,50200,229
|
|
20240904,120300,2620117300,50400,50300,50400,50200,117
|
|
20240904,120200,2614226900,50300,50400,50400,50300,133
|
|
20240904,120100,2607531400,50300,50300,50400,50300,194
|
|
20240904,120000,2597759100,50300,50300,50400,50200,120
|
|
20240904,115900,2591719900,50400,50300,50400,50200,231
|
|
20240904,115800,2580095100,50400,50300,50400,50200,139
|
|
20240904,115700,2573102900,50300,50300,50500,50200,226
|
|
20240904,115600,2561727900,50400,50300,50400,50300,70
|
|
20240904,115500,2558201600,50300,50500,50500,50300,200
|
|
20240904,115400,2548126200,50400,50400,50500,50300,102
|
|
20240904,115300,2542985000,50400,50400,50500,50400,230
|
|
20240904,115200,2531381900,50400,50400,50500,50300,296
|
|
20240904,115100,2516459200,50400,50400,50500,50300,383
|
|
20240904,115000,2497155300,50400,50300,50400,50300,146
|
|
20240904,114900,2489805100,50300,50300,50400,50200,153
|
|
20240904,114800,2482108100,50200,50300,50400,50200,168
|
|
20240904,114700,2473666300,50300,50300,50400,50200,246
|
|
20240904,114600,2461284500,50400,50200,50400,50200,206
|
|
20240904,114500,2450921500,50300,50400,50400,50200,147
|
|
20240904,114400,2443535900,50400,50400,50500,50300,217
|
|
20240904,114300,2432593800,50400,50400,50500,50300,170
|
|
20240904,114200,2424031700,50400,50300,50400,50300,120
|
|
20240904,114100,2417988400,50400,50300,50400,50200,173
|
|
20240904,114000,2409277300,50400,50400,50400,50200,338
|
|
20240904,113900,2392274700,50400,50500,50500,50300,182
|
|
20240904,113800,2383099800,50500,50300,50500,50300,124
|
|
20240904,113700,2376849700,50400,50300,50400,50200,225
|
|
20240904,113600,2365514600,50300,50300,50400,50200,261
|
|
20240904,113500,2352382600,50200,50400,50400,50200,145
|
|
20240904,113400,2345092200,50400,50300,50400,50300,145
|
|
20240904,113300,2337785500,50300,50400,50400,50300,167
|
|
20240904,113200,2329375500,50400,50300,50400,50200,136
|
|
20240904,113100,2322536300,50300,50300,50400,50300,708
|
|
20240904,113000,2286908200,50300,50300,50400,50200,488
|
|
20240904,112900,2262379800,50300,50300,50400,50200,292
|
|
20240904,112800,2247689800,50200,50300,50300,50200,54
|
|
20240904,112700,2244974200,50200,50300,50400,50000,298
|
|
20240904,112600,2230004500,50400,50300,50400,50200,215
|
|
20240904,112500,2219183500,50300,50300,50400,50100,1048
|
|
20240904,112400,2166515700,50300,50200,50300,50200,192
|
|
20240904,112300,2156860500,50300,50300,50300,50200,285
|
|
20240904,112200,2142529300,50300,50100,50400,50100,472
|
|
20240904,112100,2118822200,50100,50400,50400,50000,367
|
|
20240904,112000,2100394200,50400,50100,50400,50100,462
|
|
20240904,111900,2077200600,50100,49950,50100,49950,858
|
|
20240904,111800,2034278000,49900,49950,49950,49900,87
|
|
20240904,111700,2029932950,49950,49950,49950,49900,161
|
|
20240904,111600,2021892500,49900,49900,49900,49850,293
|
|
20240904,111500,2007282000,49900,49750,49900,49750,167
|
|
20240904,111400,1998962900,49800,49850,49900,49800,290
|
|
20240904,111300,1984507250,49900,49900,49900,49850,113
|
|
20240904,111200,1978869950,49900,49900,49900,49800,154
|
|
20240904,111100,1971189750,49900,49850,49900,49850,214
|
|
20240904,111000,1960518950,49850,49750,49850,49750,137
|
|
20240904,110900,1953693600,49800,49800,49800,49750,104
|
|
20240904,110800,1948514550,49800,49750,49800,49700,242
|
|
20240904,110700,1936473750,49750,49750,49750,49700,105
|
|
20240904,110600,1931250500,49750,49750,49750,49700,96
|
|
20240904,110500,1926475600,49750,49750,49750,49700,91
|
|
20240904,110400,1921949300,49750,49750,49750,49700,91
|
|
20240904,110300,1917422350,49750,49750,49750,49700,89
|
|
20240904,110200,1912995100,49750,49700,49750,49700,94
|
|
20240904,110100,1908319900,49600,49700,49750,49600,163
|
|
20240904,110000,1900222500,49700,49750,49800,49700,166
|
|
20240904,105900,1891965250,49750,49750,49750,49700,97
|
|
20240904,105800,1887139650,49750,49750,49750,49700,115
|
|
20240904,105700,1881420400,49750,49750,49800,49700,294
|
|
20240904,105600,1866793300,49750,49750,49750,49700,94
|
|
20240904,105500,1862119100,49700,49750,49750,49700,155
|
|
20240904,105400,1854409150,49700,49750,49750,49700,195
|
|
20240904,105300,1844711300,49700,49700,49750,49700,76
|
|
20240904,105200,1840931900,49750,49750,49800,49700,89
|
|
20240904,105100,1836503450,49750,49750,49850,49750,217
|
|
20240904,105000,1825692400,49750,49800,49800,49750,62
|
|
20240904,104900,1822604850,49800,49850,49850,49750,147
|
|
20240904,104800,1815283350,49800,49800,49800,49750,178
|
|
20240904,104700,1806419100,49800,49750,49800,49700,92
|
|
20240904,104600,1801841950,49750,49650,49800,49650,195
|
|
20240904,104500,1792149250,49700,49750,49750,49650,167
|
|
20240904,104400,1783848400,49750,49750,49750,49700,16
|
|
20240904,104300,1783052650,49600,49700,49750,49600,426
|
|
20240904,104200,1761888450,49700,49550,49700,49550,49
|
|
20240904,104100,1759454250,49600,49600,49700,49600,126
|
|
20240904,104000,1753196700,49600,49650,49650,49600,157
|
|
20240904,103900,1745402300,49650,49600,49650,49600,41
|
|
20240904,103800,1743367250,49600,49700,49700,49600,141
|
|
20240904,103700,1736363650,49700,49750,49750,49650,66
|
|
20240904,103600,1733081750,49700,49700,49750,49700,446
|
|
20240904,103500,1710915100,49700,49700,49700,49650,50
|
|
20240904,103400,1708430350,49650,49650,49700,49650,116
|
|
20240904,103300,1702669950,49600,49600,49650,49600,136
|
|
20240904,103200,1695920200,49600,49600,49600,49550,23
|
|
20240904,103100,1694779600,49600,49550,49650,49500,131
|
|
20240904,103000,1688282400,49500,49500,49500,49500,93
|
|
20240904,102900,1683678900,49500,49450,49500,49450,30
|
|
20240904,102800,1682195250,49450,49400,49450,49400,90
|
|
20240904,102700,1677747650,49350,49400,49400,49350,6
|
|
20240904,102600,1677451450,49400,49500,49500,49400,334
|
|
20240904,102500,1660931100,49500,49450,49500,49450,42
|
|
20240904,102400,1658852800,49450,49550,49550,49450,244
|
|
20240904,102300,1646772950,49550,49550,49650,49500,102
|
|
20240904,102200,1641719750,49550,49500,49550,49500,729
|
|
20240904,102100,1605604150,49500,49500,49500,49450,47
|
|
20240904,102000,1603278800,49500,49450,49500,49400,411
|
|
20240904,101900,1582944750,49450,49450,49500,49450,280
|
|
20240904,101800,1569098500,49450,49400,49500,49350,112
|
|
20240904,101700,1563562800,49450,49350,49500,49350,78
|
|
20240904,101600,1559705500,49300,49350,49350,49250,402
|
|
20240904,101500,1539888650,49400,49400,49450,49350,105
|
|
20240904,101400,1534700200,49400,49350,49400,49350,67
|
|
20240904,101300,1531390900,49400,49350,49400,49350,80
|
|
20240904,101200,1527442550,49350,49400,49400,49300,88
|
|
20240904,101100,1523098700,49400,49300,49400,49300,259
|
|
20240904,101000,1510318350,49350,49300,49350,49300,89
|
|
20240904,100900,1505926750,49350,49350,49350,49350,32
|
|
20240904,100800,1504347550,49350,49300,49350,49300,254
|
|
20240904,100700,1491824600,49300,49300,49350,49300,293
|
|
20240904,100600,1477366300,49350,49350,49350,49300,48
|
|
20240904,100500,1474997600,49350,49250,49350,49250,119
|
|
20240904,100400,1469128300,49300,49300,49300,49050,2374
|
|
20240904,100300,1352476050,49350,49350,49350,49300,116
|
|
20240904,100200,1346751700,49400,49300,49400,49300,148
|
|
20240904,100100,1339447100,49350,49500,49500,49350,222
|
|
20240904,100000,1328479000,49400,49400,49400,49350,35
|
|
20240904,095900,1326750050,49400,49400,49400,49400,136
|
|
20240904,095800,1320031650,49400,49400,49400,49350,209
|
|
20240904,095700,1309709400,49400,49450,49450,49350,82
|
|
20240904,095600,1305657200,49450,49400,49450,49400,101
|
|
20240904,095500,1300663000,49400,49450,49450,49350,232
|
|
20240904,095400,1289197400,49450,49350,49450,49350,107
|
|
20240904,095300,1283916450,49450,49450,49450,49300,84
|
|
20240904,095200,1279771900,49250,49450,49450,49250,140
|
|
20240904,095100,1272859300,49400,49450,49500,49400,175
|
|
20240904,095000,1264210450,49450,49450,49500,49450,54
|
|
20240904,094900,1261538150,49450,49550,49550,49450,87
|
|
20240904,094800,1257232950,49550,49350,49550,49350,1248
|
|
20240904,094700,1195538300,49300,49150,49350,49150,477
|
|
20240904,094600,1172073650,49200,49150,49200,49150,112
|
|
20240904,094500,1166564950,49200,49350,49350,49200,440
|
|
20240904,094400,1144915700,49200,49150,49350,49150,305
|
|
20240904,094300,1129896950,49200,49250,49350,49200,47
|
|
20240904,094200,1127581900,49200,49300,49300,49200,271
|
|
20240904,094100,1114235900,49300,49400,49450,49250,124
|
|
20240904,094000,1108120200,49400,49300,49450,49150,496
|
|
20240904,093900,1083703450,49300,49400,49450,49300,127
|
|
20240904,093800,1077436700,49450,49350,49450,49300,195
|
|
20240904,093700,1067815050,49400,49500,49500,49400,326
|
|
20240904,093600,1051710050,49450,49550,49550,49400,320
|
|
20240904,093500,1035884600,49550,49400,49550,49400,61
|
|
20240904,093400,1032868600,49550,49500,49550,49300,164
|
|
20240904,093300,1024766750,49450,49600,49650,49450,160
|
|
20240904,093200,1016846400,49650,49600,49650,49550,186
|
|
20240904,093100,1007621550,49550,49500,49550,49350,142
|
|
20240904,093000,1000588800,49550,49550,49550,49300,366
|
|
20240904,092900,982490050,49500,49450,49500,49400,171
|
|
20240904,092800,974033500,49550,49500,49550,49450,128
|
|
20240904,092700,967697900,49550,49350,49550,49350,234
|
|
20240904,092600,956121950,49350,49350,49450,49350,258
|
|
20240904,092500,943386850,49450,49400,49450,49350,293
|
|
20240904,092400,928904400,49450,49300,49450,49300,209
|
|
20240904,092300,918587050,49250,49300,49350,49250,38
|
|
20240904,092200,916713250,49350,49250,49350,49200,97
|
|
20240904,092100,911936450,49250,49250,49300,49200,134
|
|
20240904,092000,905331850,49100,49150,49300,49100,248
|
|
20240904,091900,893148050,49150,48950,49150,48950,168
|
|
20240904,091800,884913150,49000,49100,49150,49000,568
|
|
20240904,091700,857071950,49100,49000,49200,49000,115
|
|
20240904,091600,851433650,49000,49350,49350,48900,1964
|
|
20240904,091500,754852200,49350,49400,49450,49350,84
|
|
20240904,091400,750702750,49300,49300,49350,49250,126
|
|
20240904,091300,744489600,49300,49250,49300,49250,115
|
|
20240904,091200,738821150,49250,49250,49300,49200,219
|
|
20240904,091100,728034900,49450,49400,49450,49200,140
|
|
20240904,091000,721137450,49200,49300,49450,49200,434
|
|
20240904,090900,699758750,49300,49450,49500,48100,3896
|
|
20240904,090800,508611150,49500,49450,49550,49450,50
|
|
20240904,090700,506136350,49500,49500,49600,49450,598
|
|
20240904,090600,476528250,49500,49700,49700,49500,109
|
|
20240904,090500,471128150,49500,49850,49900,49300,1397
|
|
20240904,090400,401936500,49750,49900,50000,49750,1242
|
|
20240904,090300,339926850,49700,49700,49900,49700,528
|
|
20240904,090200,313620350,49700,49300,49700,49300,352
|
|
20240904,090100,296180800,49300,49450,49700,49150,2022
|
|
20240904,090000,195959700,49450,49850,49850,49100,3947
|