584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184100,2192317300,49250,49250,49250,49250,1149
|
|
20240906,184000,2192317300,49250,49250,49250,49250,0
|
|
20240906,183900,2192317300,49250,49250,49250,49250,0
|
|
20240906,183800,2192317300,49250,49250,49250,49250,0
|
|
20240906,183700,2192317300,49250,49250,49250,49250,0
|
|
20240906,183600,2192317300,49250,49250,49250,49250,0
|
|
20240906,183500,2192317300,49250,49250,49250,49250,0
|
|
20240906,183400,2192317300,49250,49250,49250,49250,0
|
|
20240906,183300,2192317300,49250,49250,49250,49250,0
|
|
20240906,183200,2192317300,49250,49250,49250,49250,0
|
|
20240906,183100,2192317300,49250,49250,49250,49250,0
|
|
20240906,183000,2192317300,49250,49250,49250,49250,0
|
|
20240906,182900,2192317300,49250,49250,49250,49250,0
|
|
20240906,182800,2192317300,49250,49250,49250,49250,0
|
|
20240906,182700,2192317300,49250,49250,49250,49250,0
|
|
20240906,182600,2192317300,49250,49250,49250,49250,0
|
|
20240906,182500,2192317300,49250,49250,49250,49250,0
|
|
20240906,182400,2192317300,49250,49250,49250,49250,0
|
|
20240906,182300,2192317300,49250,49250,49250,49250,0
|
|
20240906,182200,2192317300,49250,49250,49250,49250,0
|
|
20240906,182100,2192317300,49250,49250,49250,49250,0
|
|
20240906,182000,2192317300,49250,49250,49250,49250,0
|
|
20240906,181900,2192317300,49250,49250,49250,49250,0
|
|
20240906,181800,2192317300,49250,49250,49250,49250,0
|
|
20240906,181700,2192317300,49250,49250,49250,49250,0
|
|
20240906,181600,2192317300,49250,49250,49250,49250,0
|
|
20240906,181500,2192317300,49250,49250,49250,49250,0
|
|
20240906,181400,2192317300,49250,49250,49250,49250,0
|
|
20240906,181300,2192317300,49250,49250,49250,49250,0
|
|
20240906,181200,2192317300,49250,49250,49250,49250,0
|
|
20240906,181100,2192317300,49250,49250,49250,49250,1149
|
|
20240906,181000,2192317300,49250,49250,49250,49250,0
|
|
20240906,180900,2192317300,49250,49250,49250,49250,0
|
|
20240906,180800,2192317300,49250,49250,49250,49250,0
|
|
20240906,180700,2192317300,49250,49250,49250,49250,0
|
|
20240906,180600,2192317300,49250,49250,49250,49250,0
|
|
20240906,180500,2192317300,49250,49250,49250,49250,0
|
|
20240906,180400,2192317300,49250,49250,49250,49250,0
|
|
20240906,180300,2192317300,49250,49250,49250,49250,0
|
|
20240906,180200,2192317300,49250,49250,49250,49250,0
|
|
20240906,180100,2192317300,49250,49250,49250,49250,0
|
|
20240906,180000,2192317300,49250,49250,49250,49250,0
|
|
20240906,175900,2192317300,49250,49250,49250,49250,0
|
|
20240906,175800,2192317300,49250,49250,49250,49250,0
|
|
20240906,175700,2192317300,49250,49250,49250,49250,0
|
|
20240906,175600,2192317300,49250,49250,49250,49250,0
|
|
20240906,175500,2192317300,49250,49250,49250,49250,0
|
|
20240906,175400,2192317300,49250,49250,49250,49250,0
|
|
20240906,175300,2192317300,49250,49250,49250,49250,0
|
|
20240906,175200,2192317300,49250,49250,49250,49250,0
|
|
20240906,175100,2192317300,49250,49250,49250,49250,0
|
|
20240906,175000,2192317300,49250,49250,49250,49250,0
|
|
20240906,174900,2192317300,49250,49250,49250,49250,0
|
|
20240906,174800,2192317300,49250,49250,49250,49250,0
|
|
20240906,174700,2192317300,49250,49250,49250,49250,0
|
|
20240906,174600,2192317300,49250,49250,49250,49250,0
|
|
20240906,174500,2192317300,49250,49250,49250,49250,0
|
|
20240906,174400,2192317300,49250,49250,49250,49250,0
|
|
20240906,174300,2192317300,49250,49250,49250,49250,0
|
|
20240906,174200,2192317300,49250,49250,49250,49250,0
|
|
20240906,174100,2192317300,49250,49250,49250,49250,1149
|
|
20240906,174000,2192317300,49250,49250,49250,49250,0
|
|
20240906,173900,2192317300,49250,49250,49250,49250,0
|
|
20240906,173800,2192317300,49250,49250,49250,49250,0
|
|
20240906,173700,2192317300,49250,49250,49250,49250,0
|
|
20240906,173600,2192317300,49250,49250,49250,49250,0
|
|
20240906,173500,2192317300,49250,49250,49250,49250,0
|
|
20240906,173400,2192317300,49250,49250,49250,49250,0
|
|
20240906,173300,2192317300,49250,49250,49250,49250,0
|
|
20240906,173200,2192317300,49250,49250,49250,49250,0
|
|
20240906,173100,2192317300,49250,49250,49250,49250,0
|
|
20240906,173000,2192317300,49250,49250,49250,49250,0
|
|
20240906,172900,2192317300,49250,49250,49250,49250,0
|
|
20240906,172800,2192317300,49250,49250,49250,49250,0
|
|
20240906,172700,2192317300,49250,49250,49250,49250,0
|
|
20240906,172600,2192317300,49250,49250,49250,49250,0
|
|
20240906,172500,2192317300,49250,49250,49250,49250,0
|
|
20240906,172400,2192317300,49250,49250,49250,49250,0
|
|
20240906,172300,2192317300,49250,49250,49250,49250,0
|
|
20240906,172200,2192317300,49250,49250,49250,49250,0
|
|
20240906,172100,2192317300,49250,49250,49250,49250,0
|
|
20240906,172000,2192317300,49250,49250,49250,49250,0
|
|
20240906,171900,2192317300,49250,49250,49250,49250,0
|
|
20240906,171800,2192317300,49250,49250,49250,49250,0
|
|
20240906,171700,2192317300,49250,49250,49250,49250,0
|
|
20240906,171600,2192317300,49250,49250,49250,49250,0
|
|
20240906,171500,2192317300,49250,49250,49250,49250,0
|
|
20240906,171400,2192317300,49250,49250,49250,49250,0
|
|
20240906,171300,2192317300,49250,49250,49250,49250,0
|
|
20240906,171200,2192317300,49250,49250,49250,49250,0
|
|
20240906,171100,2192317300,49250,49250,49250,49250,1149
|
|
20240906,171000,2192317300,49250,49250,49250,49250,0
|
|
20240906,170900,2192317300,49250,49250,49250,49250,0
|
|
20240906,170800,2192317300,49250,49250,49250,49250,0
|
|
20240906,170700,2192317300,49250,49250,49250,49250,0
|
|
20240906,170600,2192317300,49250,49250,49250,49250,0
|
|
20240906,170500,2192317300,49250,49250,49250,49250,0
|
|
20240906,170400,2192317300,49250,49250,49250,49250,0
|
|
20240906,170300,2192317300,49250,49250,49250,49250,0
|
|
20240906,170200,2192317300,49250,49250,49250,49250,0
|
|
20240906,170100,2192317300,49250,49250,49250,49250,0
|
|
20240906,170000,2192317300,49250,49250,49250,49250,0
|
|
20240906,165900,2192317300,49250,49250,49250,49250,0
|
|
20240906,165800,2192317300,49250,49250,49250,49250,0
|
|
20240906,165700,2192317300,49250,49250,49250,49250,0
|
|
20240906,165600,2192317300,49250,49250,49250,49250,0
|
|
20240906,165500,2192317300,49250,49250,49250,49250,0
|
|
20240906,165400,2192317300,49250,49250,49250,49250,0
|
|
20240906,165300,2192317300,49250,49250,49250,49250,0
|
|
20240906,165200,2192317300,49250,49250,49250,49250,0
|
|
20240906,165100,2192317300,49250,49250,49250,49250,0
|
|
20240906,165000,2192317300,49250,49250,49250,49250,0
|
|
20240906,164900,2192317300,49250,49250,49250,49250,0
|
|
20240906,164800,2192317300,49250,49250,49250,49250,0
|
|
20240906,164700,2192317300,49250,49250,49250,49250,0
|
|
20240906,164600,2192317300,49250,49250,49250,49250,0
|
|
20240906,164500,2192317300,49250,49250,49250,49250,0
|
|
20240906,164400,2192317300,49250,49250,49250,49250,0
|
|
20240906,164300,2192317300,49250,49250,49250,49250,0
|
|
20240906,164200,2192317300,49250,49250,49250,49250,0
|
|
20240906,164100,2192317300,49250,49250,49250,49250,1149
|
|
20240906,164000,2192317300,49250,49250,49250,49250,0
|
|
20240906,163900,2192317300,49250,49250,49250,49250,0
|
|
20240906,163800,2192317300,49250,49250,49250,49250,0
|
|
20240906,163700,2192317300,49250,49250,49250,49250,0
|
|
20240906,163600,2192317300,49250,49250,49250,49250,0
|
|
20240906,163500,2192317300,49250,49250,49250,49250,0
|
|
20240906,163400,2192317300,49250,49250,49250,49250,0
|
|
20240906,163300,2192317300,49250,49250,49250,49250,0
|
|
20240906,163200,2192317300,49250,49250,49250,49250,0
|
|
20240906,163100,2192317300,49250,49250,49250,49250,0
|
|
20240906,163000,2192317300,49250,49250,49250,49250,0
|
|
20240906,162900,2192317300,49250,49250,49250,49250,0
|
|
20240906,162800,2192317300,49250,49250,49250,49250,0
|
|
20240906,162700,2192317300,49250,49250,49250,49250,0
|
|
20240906,162600,2192317300,49250,49250,49250,49250,0
|
|
20240906,162500,2192317300,49250,49250,49250,49250,0
|
|
20240906,162400,2192317300,49250,49250,49250,49250,0
|
|
20240906,162300,2192317300,49250,49250,49250,49250,0
|
|
20240906,162200,2192317300,49250,49250,49250,49250,0
|
|
20240906,162100,2192317300,49250,49250,49250,49250,0
|
|
20240906,162000,2192317300,49250,49250,49250,49250,0
|
|
20240906,161900,2192317300,49250,49250,49250,49250,0
|
|
20240906,161800,2192317300,49250,49250,49250,49250,0
|
|
20240906,161700,2192317300,49250,49250,49250,49250,0
|
|
20240906,161600,2192317300,49250,49250,49250,49250,0
|
|
20240906,161500,2192317300,49250,49250,49250,49250,0
|
|
20240906,161400,2192317300,49250,49250,49250,49250,0
|
|
20240906,161300,2192317300,49250,49250,49250,49250,0
|
|
20240906,161200,2192317300,49250,49250,49250,49250,0
|
|
20240906,161100,2192317300,49250,49250,49250,49250,1149
|
|
20240906,161000,2192317300,49250,49250,49250,49250,0
|
|
20240906,160900,2192317300,49250,49250,49250,49250,0
|
|
20240906,160800,2192317300,49250,49250,49250,49250,0
|
|
20240906,160700,2192317300,49250,49250,49250,49250,0
|
|
20240906,160600,2192317300,49250,49250,49250,49250,0
|
|
20240906,160500,2192317300,49250,49250,49250,49250,0
|
|
20240906,160400,2192317300,49250,49250,49250,49250,0
|
|
20240906,160300,2192317300,49250,49250,49250,49250,0
|
|
20240906,160200,2192317300,49250,49250,49250,49250,0
|
|
20240906,160100,2192317300,49250,49250,49250,49250,0
|
|
20240906,160000,2192317300,49250,49250,49250,49250,0
|
|
20240906,155900,2192317300,49250,49250,49250,49250,0
|
|
20240906,155800,2192317300,49250,49250,49250,49250,0
|
|
20240906,155700,2192317300,49250,49250,49250,49250,0
|
|
20240906,155600,2192317300,49250,49250,49250,49250,0
|
|
20240906,155500,2192317300,49250,49250,49250,49250,0
|
|
20240906,155400,2192317300,49250,49250,49250,49250,0
|
|
20240906,155300,2192317300,49250,49250,49250,49250,0
|
|
20240906,155200,2192317300,49250,49250,49250,49250,0
|
|
20240906,155100,2192317300,49250,49250,49250,49250,0
|
|
20240906,155000,2192317300,49250,49250,49250,49250,0
|
|
20240906,154900,2192317300,49250,49250,49250,49250,0
|
|
20240906,154800,2192317300,49250,49250,49250,49250,0
|
|
20240906,154700,2192317300,49250,49250,49250,49250,0
|
|
20240906,154600,2192317300,49250,49250,49250,49250,0
|
|
20240906,154500,2192317300,49250,49250,49250,49250,0
|
|
20240906,154400,2192317300,49250,49250,49250,49250,0
|
|
20240906,154300,2192317300,49250,49250,49250,49250,0
|
|
20240906,154200,2192317300,49250,49250,49250,49250,0
|
|
20240906,154100,2192317300,49250,49250,49250,49250,1149
|
|
20240906,154000,2192317300,49250,49250,49250,49250,0
|
|
20240906,153900,2192317300,49250,49250,49250,49250,0
|
|
20240906,153800,2192317300,49250,49250,49250,49250,0
|
|
20240906,153700,2192317300,49250,49250,49250,49250,0
|
|
20240906,153600,2192317300,49250,49250,49250,49250,0
|
|
20240906,153500,2192317300,49250,49250,49250,49250,0
|
|
20240906,153400,2192317300,49250,49250,49250,49250,0
|
|
20240906,153300,2192317300,49250,49250,49250,49250,0
|
|
20240906,153200,2192317300,49250,49250,49250,49250,0
|
|
20240906,153100,2192317300,49250,49250,49250,49250,0
|
|
20240906,153000,2192317300,49250,49250,49250,49250,1149
|
|
20240906,152900,2135729050,49250,49250,49250,49250,0
|
|
20240906,152800,2135729050,49250,49250,49250,49250,0
|
|
20240906,152700,2135729050,49250,49250,49250,49250,0
|
|
20240906,152600,2135729050,49250,49250,49250,49250,0
|
|
20240906,152500,2135729050,49250,49250,49250,49250,0
|
|
20240906,152400,2135729050,49250,49250,49250,49250,0
|
|
20240906,152300,2135729050,49250,49250,49250,49250,0
|
|
20240906,152200,2135729050,49250,49250,49250,49250,0
|
|
20240906,152100,2135729050,49250,49250,49250,49250,0
|
|
20240906,152000,2135729050,49250,49250,49250,49250,0
|
|
20240906,151900,2135729050,49250,49200,49300,49200,236
|
|
20240906,151800,2124113700,49200,49200,49250,49200,80
|
|
20240906,151700,2120177650,49200,49250,49300,49200,77
|
|
20240906,151600,2116384550,49250,49250,49250,49200,19
|
|
20240906,151500,2115449000,49350,49350,49350,49200,117
|
|
20240906,151400,2109685400,49300,49250,49350,49250,142
|
|
20240906,151300,2102685750,49200,49200,49250,49200,107
|
|
20240906,151200,2097417150,49200,49200,49200,49200,138
|
|
20240906,151100,2090627550,49200,49200,49200,49200,63
|
|
20240906,151000,2087527950,49200,49200,49250,49200,119
|
|
20240906,150900,2081670300,49200,49250,49250,49200,57
|
|
20240906,150800,2078863550,49250,49300,49300,49250,250
|
|
20240906,150700,2066543650,49300,49300,49350,49300,16
|
|
20240906,150600,2065754350,49300,49400,49400,49300,211
|
|
20240906,150500,2055342050,49400,49350,49400,49350,15
|
|
20240906,150400,2054601500,49350,49350,49400,49350,12
|
|
20240906,150300,2054008950,49350,49350,49400,49350,11
|
|
20240906,150200,2053466050,49400,49450,49450,49350,87
|
|
20240906,150100,2049167550,49400,49400,49450,49400,11
|
|
20240906,150000,2048624100,49400,49450,49450,49400,27
|
|
20240906,145900,2047289250,49500,49400,49500,49400,87
|
|
20240906,145800,2042988100,49400,49400,49450,49400,207
|
|
20240906,145700,2032760650,49400,49400,49500,49400,140
|
|
20240906,145600,2025833100,49450,49450,49450,49450,518
|
|
20240906,145500,2000218000,49450,49450,49500,49450,25
|
|
20240906,145400,1998981000,49500,49450,49500,49450,44
|
|
20240906,145300,1996803850,49500,49500,49500,49450,150
|
|
20240906,145200,1989379650,49450,49500,49500,49450,25
|
|
20240906,145100,1988142250,49450,49500,49500,49450,95
|
|
20240906,145000,1983440050,49450,49500,49500,49450,33
|
|
20240906,144900,1981806600,49450,49500,49500,49450,40
|
|
20240906,144800,1979826750,49450,49500,49500,49450,32
|
|
20240906,144700,1978242850,49450,49400,49450,49400,89
|
|
20240906,144600,1973841850,49400,49400,49400,49400,56
|
|
20240906,144500,1971075450,49350,49350,49350,49350,21
|
|
20240906,144400,1970039100,49300,49400,49400,49300,194
|
|
20240906,144300,1960470650,49350,49350,49400,49350,126
|
|
20240906,144200,1954251600,49400,49400,49400,49350,73
|
|
20240906,144100,1950647550,49350,49400,49400,49350,180
|
|
20240906,144000,1941760600,49400,49300,49400,49300,13
|
|
20240906,143900,1941119150,49300,49350,49350,49300,43
|
|
20240906,143800,1938997200,49350,49400,49400,49350,904
|
|
20240906,143700,1894347850,49450,49500,49500,49450,565
|
|
20240906,143600,1866407150,49450,49500,49500,49450,97
|
|
20240906,143500,1861607050,49500,49500,49500,49500,11
|
|
20240906,143400,1861062550,49450,49450,49500,49450,142
|
|
20240906,143300,1854039250,49450,49450,49500,49450,94
|
|
20240906,143200,1849386550,49500,49500,49500,49450,140
|
|
20240906,143100,1842456600,49500,49550,49550,49500,95
|
|
20240906,143000,1837749400,49500,49500,49550,49500,15
|
|
20240906,142900,1837006500,49550,49500,49550,49500,31
|
|
20240906,142800,1835470550,49500,49500,49550,49500,52
|
|
20240906,142700,1832895250,49500,49500,49550,49450,48
|
|
20240906,142600,1830518400,49500,49550,49550,49500,233
|
|
20240906,142500,1818981950,49500,49500,49550,49450,45
|
|
20240906,142400,1816753600,49550,49500,49550,49450,75
|
|
20240906,142300,1813041000,49500,49500,49500,49500,233
|
|
20240906,142200,1801507500,49450,49500,49500,49450,25
|
|
20240906,142100,1800270100,49450,49500,49500,49450,131
|
|
20240906,142000,1793785700,49500,49450,49500,49450,37
|
|
20240906,141900,1791954300,49500,49450,49500,49450,30
|
|
20240906,141800,1790469350,49450,49450,49500,49450,34
|
|
20240906,141700,1788786700,49450,49450,49500,49450,57
|
|
20240906,141600,1785967000,49450,49500,49500,49450,69
|
|
20240906,141500,1782551600,49500,49450,49500,49450,21
|
|
20240906,141400,1781512200,49500,49450,49500,49450,29
|
|
20240906,141300,1780077000,49500,49450,49500,49450,87
|
|
20240906,141200,1775770600,49450,49450,49500,49450,33
|
|
20240906,141100,1774137850,49450,49500,49500,49450,67
|
|
20240906,141000,1770821450,49500,49500,49500,49500,19
|
|
20240906,140900,1769880950,49450,49450,49500,49450,20
|
|
20240906,140800,1768891100,49500,49500,49550,49500,425
|
|
20240906,140700,1747849250,49500,49550,49550,49500,26
|
|
20240906,140600,1746561100,49550,49550,49600,49550,78
|
|
20240906,140500,1742696150,49550,49600,49600,49500,92
|
|
20240906,140400,1738138500,49600,49600,49600,49600,18
|
|
20240906,140300,1737245700,49550,49500,49550,49500,23
|
|
20240906,140200,1736106100,49500,49600,49600,49500,29
|
|
20240906,140100,1734668300,49550,49600,49600,49550,21
|
|
20240906,140000,1733627450,49550,49550,49600,49550,84
|
|
20240906,135900,1729461300,49600,49600,49600,49600,22
|
|
20240906,135800,1728370100,49550,49550,49600,49550,84
|
|
20240906,135700,1724204050,49550,49600,49650,49550,27
|
|
20240906,135600,1722864050,49600,49600,49650,49550,43
|
|
20240906,135500,1720731050,49600,49550,49600,49550,86
|
|
20240906,135400,1716465550,49600,49550,49600,49550,61
|
|
20240906,135300,1713441550,49550,49600,49600,49550,156
|
|
20240906,135200,1705704600,49600,49600,49600,49550,27
|
|
20240906,135100,1704365450,49600,49600,49600,49600,56
|
|
20240906,135000,1701587850,49600,49600,49600,49600,23
|
|
20240906,134900,1700447050,49550,49600,49600,49550,109
|
|
20240906,134800,1695040800,49600,49550,49600,49550,27
|
|
20240906,134700,1693701650,49600,49650,49650,49600,23
|
|
20240906,134600,1692560000,49600,49600,49600,49600,18
|
|
20240906,134500,1691667200,49550,49500,49550,49500,54
|
|
20240906,134400,1688994050,49500,49550,49600,49500,107
|
|
20240906,134300,1683692800,49550,49600,49600,49550,124
|
|
20240906,134200,1677547500,49550,49550,49550,49550,22
|
|
20240906,134100,1676457400,49550,49500,49550,49500,148
|
|
20240906,134000,1669130100,49550,49500,49550,49500,222
|
|
20240906,133900,1658135700,49500,49500,49550,49500,33
|
|
20240906,133800,1656500750,49500,49600,49650,49500,183
|
|
20240906,133700,1647423450,49550,49600,49600,49550,17
|
|
20240906,133600,1646580300,49600,49550,49600,49550,7
|
|
20240906,133500,1646233250,49650,49600,49650,49600,105
|
|
20240906,133400,1641024950,49600,49550,49600,49550,50
|
|
20240906,133300,1638546450,49650,49650,49700,49650,97
|
|
20240906,133200,1633726400,49600,49600,49600,49550,21
|
|
20240906,133100,1632684900,49600,49550,49600,49550,23
|
|
20240906,133000,1631544150,49550,49550,49600,49550,20
|
|
20240906,132900,1630552250,49600,49600,49600,49600,18
|
|
20240906,132800,1629659450,49550,49550,49600,49550,94
|
|
20240906,132700,1624997200,49550,49550,49550,49550,10
|
|
20240906,132600,1624501700,49550,49550,49600,49500,56
|
|
20240906,132500,1621726800,49600,49500,49600,49500,221
|
|
20240906,132400,1610778150,49500,49500,49550,49500,37
|
|
20240906,132300,1608945600,49500,49550,49550,49500,86
|
|
20240906,132200,1604684350,49550,49550,49550,49550,24
|
|
20240906,132100,1603495150,49600,49550,49600,49550,19
|
|
20240906,132000,1602552800,49600,49500,49600,49500,76
|
|
20240906,131900,1598783900,49550,49550,49600,49550,20
|
|
20240906,131800,1597792000,49550,49700,49700,49550,197
|
|
20240906,131700,1588022800,49600,49600,49600,49600,57
|
|
20240906,131600,1585195600,49750,49700,49750,49700,20
|
|
20240906,131500,1584200750,49700,49650,49700,49650,83
|
|
20240906,131400,1580075800,49650,49650,49650,49650,17
|
|
20240906,131300,1579231750,49650,49650,49650,49650,85
|
|
20240906,131200,1575011500,49600,49600,49600,49600,1
|
|
20240906,131100,1574961900,49700,49550,49700,49550,18
|
|
20240906,131000,1574067450,49550,49500,49550,49500,4
|
|
20240906,130900,1573869300,49550,49550,49650,49550,41
|
|
20240906,130800,1571834800,49550,49550,49550,49500,195
|
|
20240906,130700,1562177800,49550,49550,49550,49550,40
|
|
20240906,130600,1560195800,49600,49550,49600,49550,37
|
|
20240906,130500,1558361350,49550,49550,49550,49550,65
|
|
20240906,130400,1555140600,49550,49550,49600,49550,69
|
|
20240906,130300,1551719950,49550,49700,49700,49550,307
|
|
20240906,130200,1536480650,49700,49700,49700,49700,0
|
|
20240906,130100,1536480650,49700,49650,49700,49650,19
|
|
20240906,130000,1535536400,49650,49650,49650,49650,1
|
|
20240906,125900,1535486750,49650,49750,49750,49650,86
|
|
20240906,125800,1531211800,49800,49800,49800,49750,86
|
|
20240906,125700,1526929050,49800,49700,49800,49700,2
|
|
20240906,125600,1526829550,49850,49800,49850,49800,22
|
|
20240906,125500,1525733100,49750,49750,49850,49700,117
|
|
20240906,125400,1519908600,49750,49750,49750,49750,19
|
|
20240906,125300,1518963350,49700,49700,49700,49700,10
|
|
20240906,125200,1518466350,49700,49650,49700,49650,17
|
|
20240906,125100,1517621500,49700,49700,49700,49700,42
|
|
20240906,125000,1515534100,49700,49700,49700,49700,61
|
|
20240906,124900,1512502400,49700,49650,49700,49650,21
|
|
20240906,124800,1511458850,49750,49650,49750,49650,2
|
|
20240906,124700,1511359450,49750,49750,49800,49600,111
|
|
20240906,124600,1505847200,49800,49600,49800,49600,18
|
|
20240906,124500,1504951000,49600,49700,49700,49600,192
|
|
20240906,124400,1495415800,49800,49650,49800,49650,18
|
|
20240906,124300,1494519550,49600,49700,49700,49600,786
|
|
20240906,124200,1455465600,49750,49700,49800,49700,113
|
|
20240906,124100,1449844150,49700,49750,49750,49700,20
|
|
20240906,124000,1448849200,49700,49700,49700,49700,5
|
|
20240906,123900,1448600700,49650,49700,49700,49650,18
|
|
20240906,123800,1447706150,49750,49750,49750,49750,0
|
|
20240906,123700,1447706150,49750,49700,49750,49700,86
|
|
20240906,123600,1443430650,49700,49700,49700,49700,21
|
|
20240906,123500,1442386950,49700,49600,49700,49600,38
|
|
20240906,123400,1440500100,49650,49750,49800,49650,208
|
|
20240906,123300,1430160050,49750,49750,49750,49750,1
|
|
20240906,123200,1430110300,49800,49750,49800,49750,22
|
|
20240906,123100,1429014900,49850,49750,49850,49750,21
|
|
20240906,123000,1427968350,49750,49800,49850,49750,202
|
|
20240906,122900,1417911400,49800,49800,49800,49800,26
|
|
20240906,122800,1416616600,49800,49800,49850,49800,96
|
|
20240906,122700,1411835250,49900,49800,49900,49800,85
|
|
20240906,122600,1407597300,49850,49800,49850,49800,19
|
|
20240906,122500,1406650200,49800,49750,49800,49750,24
|
|
20240906,122400,1405456000,49750,49850,49850,49750,18
|
|
20240906,122300,1404558800,49800,49800,49800,49800,77
|
|
20240906,122200,1400724200,49850,49750,49850,49750,47
|
|
20240906,122100,1398384050,49750,49800,49800,49750,23
|
|
20240906,122000,1397238850,49750,49750,49750,49750,4
|
|
20240906,121900,1397039850,49700,49800,49800,49700,58
|
|
20240906,121800,1394152000,49750,49750,49750,49750,7
|
|
20240906,121700,1393803750,49750,49750,49800,49750,101
|
|
20240906,121600,1388777600,49800,49850,49900,49800,324
|
|
20240906,121500,1372627700,49850,49900,49900,49850,82
|
|
20240906,121400,1368535950,49900,49900,49900,49850,52
|
|
20240906,121300,1365941200,49850,49850,49850,49850,1
|
|
20240906,121200,1365891350,49900,49850,49900,49850,88
|
|
20240906,121100,1361500650,49900,49850,49900,49850,36
|
|
20240906,121000,1359704800,49850,49850,49900,49850,144
|
|
20240906,120900,1352519950,49850,49900,49900,49850,19
|
|
20240906,120800,1351571900,49800,49900,49900,49800,117
|
|
20240906,120700,1345741500,49900,49850,49900,49850,89
|
|
20240906,120600,1341303650,49850,49900,49900,49850,48
|
|
20240906,120500,1338909600,49850,49800,49900,49800,43
|
|
20240906,120400,1336765600,49800,49800,49800,49800,1
|
|
20240906,120300,1336715800,49900,49850,49900,49850,25
|
|
20240906,120200,1335468700,49850,49800,49850,49800,13
|
|
20240906,120100,1334820700,49850,49850,49850,49850,66
|
|
20240906,120000,1331530600,49850,49800,49850,49800,89
|
|
20240906,115900,1327094200,49800,49900,49900,49800,11
|
|
20240906,115800,1326546100,49900,49850,49900,49800,59
|
|
20240906,115700,1323605300,49850,49800,49900,49800,72
|
|
20240906,115600,1320014950,49800,49800,49850,49750,107
|
|
20240906,115500,1314683950,49800,49850,49850,49800,135
|
|
20240906,115400,1307954750,49850,49750,49850,49750,8
|
|
20240906,115300,1307556650,49800,49750,49800,49750,21
|
|
20240906,115200,1306511050,49750,49750,49750,49750,8
|
|
20240906,115100,1306113050,49700,49750,49800,49700,30
|
|
20240906,115000,1304619750,49750,49750,49850,49750,29
|
|
20240906,114900,1303175200,49700,49750,49850,49700,8
|
|
20240906,114800,1302777250,49750,49800,49850,49750,134
|
|
20240906,114700,1296106200,49800,49750,49850,49750,52
|
|
20240906,114600,1293515750,49750,49800,49800,49750,44
|
|
20240906,114500,1291324800,49850,49750,49850,49750,86
|
|
20240906,114400,1287040750,49750,49700,49750,49700,10
|
|
20240906,114300,1286543700,49700,49700,49750,49700,44
|
|
20240906,114200,1284356000,49800,49650,49800,49650,50
|
|
20240906,114100,1281868000,49650,49700,49750,49650,109
|
|
20240906,114000,1276451750,49700,49750,49800,49700,112
|
|
20240906,113900,1270879150,49700,49750,49750,49700,20
|
|
20240906,113800,1269885100,49750,49650,49750,49650,24
|
|
20240906,113700,1268691800,49700,49600,49750,49600,181
|
|
20240906,113600,1259691300,49600,49600,49700,49550,25
|
|
20240906,113500,1258449550,49600,49700,49700,49600,116
|
|
20240906,113400,1252688700,49650,49600,49650,49600,20
|
|
20240906,113300,1251696150,49600,49550,49650,49550,46
|
|
20240906,113200,1249413550,49550,49550,49750,49550,89
|
|
20240906,113100,1244987350,49550,49650,49700,49550,32
|
|
20240906,113000,1243397800,49550,49550,49700,49550,26
|
|
20240906,112900,1242106650,49650,49550,49650,49550,74
|
|
20240906,112800,1238434050,49600,49600,49650,49600,181
|
|
20240906,112700,1229453850,49600,49550,49650,49550,51
|
|
20240906,112600,1226923350,49550,49650,49750,49550,32
|
|
20240906,112500,1225334100,49600,49550,49700,49550,129
|
|
20240906,112400,1218934000,49550,49700,49700,49550,37
|
|
20240906,112300,1217099050,49700,49700,49750,49700,28
|
|
20240906,112200,1215706550,49700,49650,49750,49650,27
|
|
20240906,112100,1214363700,49550,49800,49800,49550,59
|
|
20240906,112000,1211430300,49750,49750,49850,49750,32
|
|
20240906,111900,1209836750,49700,49700,49700,49700,77
|
|
20240906,111800,1206009850,49550,49650,49800,49550,140
|
|
20240906,111700,1199061950,49550,49700,49700,49550,20
|
|
20240906,111600,1198068100,49550,49650,49750,49550,144
|
|
20240906,111500,1190921800,49700,49700,49750,49700,26
|
|
20240906,111400,1189629550,49700,49650,49700,49600,82
|
|
20240906,111300,1185558150,49650,49650,49700,49650,43
|
|
20240906,111200,1183421250,49650,49650,49800,49650,22
|
|
20240906,111100,1182326100,49650,49700,49800,49650,89
|
|
20240906,111000,1177902300,49700,49700,49700,49700,7
|
|
20240906,110900,1177554400,49800,49850,49850,49700,518
|
|
20240906,110800,1151769200,49850,49850,49850,49800,43
|
|
20240906,110700,1149625700,49800,49850,49900,49800,85
|
|
20240906,110600,1145387650,49900,49900,49950,49800,123
|
|
20240906,110500,1139248350,49800,49750,49900,49750,514
|
|
20240906,110400,1113631700,49800,49750,49800,49750,240
|
|
20240906,110300,1101685500,49750,49650,49750,49650,479
|
|
20240906,110200,1077860300,49650,49500,49650,49500,63
|
|
20240906,110100,1074734350,49500,49500,49550,49500,59
|
|
20240906,110000,1071812200,49500,49550,49550,49500,109
|
|
20240906,105900,1066414650,49550,49500,49550,49500,123
|
|
20240906,105800,1060325750,49500,49400,49500,49400,83
|
|
20240906,105700,1056217500,49450,49400,49450,49400,64
|
|
20240906,105600,1053054850,49400,49450,49450,49350,303
|
|
20240906,105500,1038089000,49450,49450,49450,49450,40
|
|
20240906,105400,1036111000,49450,49350,49450,49350,21
|
|
20240906,105300,1035072850,49450,49450,49450,49400,23
|
|
20240906,105200,1033935750,49450,49350,49500,49350,28
|
|
20240906,105100,1032552300,49350,49350,49350,49350,16
|
|
20240906,105000,1031762700,49300,49300,49300,49300,2
|
|
20240906,104900,1031664100,49300,49250,49500,49250,32
|
|
20240906,104800,1030083100,49300,49300,49300,49250,29
|
|
20240906,104700,1028653450,49250,49400,49450,49250,549
|
|
20240906,104600,1001581000,49400,49450,49500,49400,13
|
|
20240906,104500,1000938050,49350,49400,49450,49350,209
|
|
20240906,104400,990618500,49400,49450,49500,49400,10
|
|
20240906,104300,990124100,49300,49250,49450,49250,418
|
|
20240906,104200,969497550,49300,49300,49300,49250,6
|
|
20240906,104100,969201800,49300,49250,49300,49250,11
|
|
20240906,104000,968660000,49250,49150,49300,49150,158
|
|
20240906,103900,960886250,49100,49150,49150,49100,301
|
|
20240906,103800,946092150,49150,49150,49150,49150,31
|
|
20240906,103700,944568500,49200,49150,49200,49150,45
|
|
20240906,103600,942354750,49150,49150,49200,49150,17
|
|
20240906,103500,941518550,49150,49150,49150,49150,94
|
|
20240906,103400,936898450,49150,49150,49200,49150,37
|
|
20240906,103300,935078250,49150,49150,49200,49150,4
|
|
20240906,103200,934881550,49150,49200,49200,49150,181
|
|
20240906,103100,925985350,49150,49200,49200,49150,200
|
|
20240906,103000,916145600,49200,49250,49250,49200,102
|
|
20240906,102900,911122150,49200,49250,49250,49200,20
|
|
20240906,102800,910137200,49250,49200,49250,49200,9
|
|
20240906,102700,909694150,49200,49200,49200,49200,4
|
|
20240906,102600,909497350,49200,49200,49300,49200,33
|
|
20240906,102500,907872750,49200,49200,49300,49200,417
|
|
20240906,102400,887348650,49200,49250,49250,49200,15
|
|
20240906,102300,886609950,49250,49300,49350,49250,178
|
|
20240906,102200,877834550,49300,49300,49300,49300,101
|
|
20240906,102100,872855250,49300,49350,49350,49300,239
|
|
20240906,102000,861071950,49300,49300,49350,49300,13
|
|
20240906,101900,860430750,49350,49300,49350,49300,27
|
|
20240906,101800,859099500,49300,49150,49350,49100,274
|
|
20240906,101700,845614450,49200,49200,49200,49200,88
|
|
20240906,101600,841284850,49200,49250,49250,49200,6
|
|
20240906,101500,840989550,49250,49300,49300,49250,124
|
|
20240906,101400,834881450,49300,49300,49350,49300,351
|
|
20240906,101300,817574650,49300,49300,49300,49300,2
|
|
20240906,101200,817476050,49350,49400,49400,49350,127
|
|
20240906,101100,811208350,49350,49450,49450,49350,95
|
|
20240906,101000,806518050,49450,49450,49500,49400,421
|
|
20240906,100900,785697150,49450,49450,49450,49450,133
|
|
20240906,100800,779120300,49450,49450,49500,49450,54
|
|
20240906,100700,776449000,49450,49500,49500,49450,9
|
|
20240906,100600,776003650,49550,49500,49600,49500,59
|
|
20240906,100500,773081350,49450,49500,49500,49450,4
|
|
20240906,100400,772883500,49500,49600,49650,49500,359
|
|
20240906,100300,755078500,49600,49600,49650,49600,23
|
|
20240906,100200,753937200,49600,49650,49650,49600,12
|
|
20240906,100100,753341450,49650,49650,49750,49650,309
|
|
20240906,100000,737999500,49650,49600,49750,49600,10
|
|
20240906,095900,737503300,49700,49700,49700,49650,462
|
|
20240906,095800,714549900,49650,49650,49650,49650,41
|
|
20240906,095700,712514250,49650,49600,49650,49600,117
|
|
20240906,095600,706705350,49600,49600,49600,49600,58
|
|
20240906,095500,703828550,49650,49600,49650,49600,6
|
|
20240906,095400,703530750,49550,49600,49600,49550,113
|
|
20240906,095300,697926000,49600,49600,49600,49600,105
|
|
20240906,095200,692718000,49600,49600,49600,49600,14
|
|
20240906,095100,692023600,49550,49450,49600,49400,476
|
|
20240906,095000,668490100,49450,49350,49450,49300,613
|
|
20240906,094900,638209300,49350,49400,49450,49350,270
|
|
20240906,094800,624878000,49400,49500,49500,49400,172
|
|
20240906,094700,616370150,49550,49500,49550,49500,124
|
|
20240906,094600,610230350,49550,49600,49600,49550,61
|
|
20240906,094500,607206200,49550,49650,49650,49550,99
|
|
20240906,094400,602298950,49650,49550,49650,49550,369
|
|
20240906,094300,583983000,49550,49500,49550,49500,3
|
|
20240906,094200,583834450,49600,49650,49650,49600,66
|
|
20240906,094100,580559100,49650,49500,49650,49400,141
|
|
20240906,094000,573586500,49500,49500,49500,49500,38
|
|
20240906,093900,571705500,49400,49600,49700,49400,398
|
|
20240906,093800,551949600,49700,49400,49700,49350,1382
|
|
20240906,093700,483544300,49400,49550,49700,49400,749
|
|
20240906,093600,446462750,49600,49600,49700,49600,128
|
|
20240906,093500,440111850,49700,49700,49700,49650,150
|
|
20240906,093400,432661700,49700,49700,49700,49650,183
|
|
20240906,093300,423568050,49700,49850,49850,49650,871
|
|
20240906,093200,380253850,49850,49850,49900,49850,3
|
|
20240906,093100,380104250,49850,49950,49950,49850,39
|
|
20240906,093000,378156800,49800,49850,49950,49800,183
|
|
20240906,092900,369019250,49800,49900,49950,49800,215
|
|
20240906,092800,358280850,49950,49800,49950,49800,407
|
|
20240906,092700,338007850,49700,49800,49950,49700,827
|
|
20240906,092600,296833150,49850,49950,50100,49850,441
|
|
20240906,092500,274782950,50000,50000,50000,49850,39
|
|
20240906,092400,272837450,49850,49900,49900,49850,76
|
|
20240906,092300,269046250,49900,49900,49900,49900,123
|
|
20240906,092200,262908550,49900,49900,49900,49900,0
|
|
20240906,092100,262908550,49900,50000,50000,49900,23
|
|
20240906,092000,261758650,50200,49950,50200,49900,483
|
|
20240906,091900,237565850,49900,49900,49900,49900,19
|
|
20240906,091800,236617750,49900,49900,49900,49900,14
|
|
20240906,091700,235919150,49900,50300,50300,49900,103
|
|
20240906,091600,230774450,50000,49950,50200,49850,564
|
|
20240906,091500,202544550,49850,49800,49850,49750,294
|
|
20240906,091400,187909350,49850,49900,49900,49800,192
|
|
20240906,091300,178336500,49900,50000,50000,49900,192
|
|
20240906,091200,168743700,50100,50100,50100,50100,399
|
|
20240906,091100,148753800,50100,50200,50200,50100,191
|
|
20240906,091000,139168500,50300,50200,50300,50200,8
|
|
20240906,090900,138766500,50200,50200,50200,50200,13
|
|
20240906,090800,138113900,50200,50200,50300,50200,26
|
|
20240906,090700,136808600,50200,50200,50300,50200,55
|
|
20240906,090600,134044900,50200,50400,50400,50100,348
|
|
20240906,090500,116581400,50400,50200,50500,50100,65
|
|
20240906,090400,113315700,50100,50500,50500,50100,139
|
|
20240906,090300,106324600,50700,50500,50700,50300,465
|
|
20240906,090200,82846500,50400,50300,50500,50300,83
|
|
20240906,090100,78660200,50200,50300,50300,50000,257
|
|
20240906,090000,65773000,50400,50800,50800,50300,1298
|