584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184100,1761107200,48900,48900,48900,48900,753
|
|
20240909,184000,1761107200,48900,48900,48900,48900,0
|
|
20240909,183900,1761107200,48900,48900,48900,48900,0
|
|
20240909,183800,1761107200,48900,48900,48900,48900,0
|
|
20240909,183700,1761107200,48900,48900,48900,48900,0
|
|
20240909,183600,1761107200,48900,48900,48900,48900,0
|
|
20240909,183500,1761107200,48900,48900,48900,48900,0
|
|
20240909,183400,1761107200,48900,48900,48900,48900,0
|
|
20240909,183300,1761107200,48900,48900,48900,48900,0
|
|
20240909,183200,1761107200,48900,48900,48900,48900,0
|
|
20240909,183100,1761107200,48900,48900,48900,48900,0
|
|
20240909,183000,1761107200,48900,48900,48900,48900,0
|
|
20240909,182900,1761107200,48900,48900,48900,48900,0
|
|
20240909,182800,1761107200,48900,48900,48900,48900,0
|
|
20240909,182700,1761107200,48900,48900,48900,48900,0
|
|
20240909,182600,1761107200,48900,48900,48900,48900,0
|
|
20240909,182500,1761107200,48900,48900,48900,48900,0
|
|
20240909,182400,1761107200,48900,48900,48900,48900,0
|
|
20240909,182300,1761107200,48900,48900,48900,48900,0
|
|
20240909,182200,1761107200,48900,48900,48900,48900,0
|
|
20240909,182100,1761107200,48900,48900,48900,48900,0
|
|
20240909,182000,1761107200,48900,48900,48900,48900,0
|
|
20240909,181900,1761107200,48900,48900,48900,48900,0
|
|
20240909,181800,1761107200,48900,48900,48900,48900,0
|
|
20240909,181700,1761107200,48900,48900,48900,48900,0
|
|
20240909,181600,1761107200,48900,48900,48900,48900,0
|
|
20240909,181500,1761107200,48900,48900,48900,48900,0
|
|
20240909,181400,1761107200,48900,48900,48900,48900,0
|
|
20240909,181300,1761107200,48900,48900,48900,48900,0
|
|
20240909,181200,1761107200,48900,48900,48900,48900,0
|
|
20240909,181100,1761107200,48900,48900,48900,48900,753
|
|
20240909,181000,1761107200,48900,48900,48900,48900,0
|
|
20240909,180900,1761107200,48900,48900,48900,48900,0
|
|
20240909,180800,1761107200,48900,48900,48900,48900,0
|
|
20240909,180700,1761107200,48900,48900,48900,48900,0
|
|
20240909,180600,1761107200,48900,48900,48900,48900,0
|
|
20240909,180500,1761107200,48900,48900,48900,48900,0
|
|
20240909,180400,1761107200,48900,48900,48900,48900,0
|
|
20240909,180300,1761107200,48900,48900,48900,48900,0
|
|
20240909,180200,1761107200,48900,48900,48900,48900,0
|
|
20240909,180100,1761107200,48900,48900,48900,48900,0
|
|
20240909,180000,1761107200,48900,48900,48900,48900,0
|
|
20240909,175900,1761107200,48900,48900,48900,48900,0
|
|
20240909,175800,1761107200,48900,48900,48900,48900,0
|
|
20240909,175700,1761107200,48900,48900,48900,48900,0
|
|
20240909,175600,1761107200,48900,48900,48900,48900,0
|
|
20240909,175500,1761107200,48900,48900,48900,48900,0
|
|
20240909,175400,1761107200,48900,48900,48900,48900,0
|
|
20240909,175300,1761107200,48900,48900,48900,48900,0
|
|
20240909,175200,1761107200,48900,48900,48900,48900,0
|
|
20240909,175100,1761107200,48900,48900,48900,48900,0
|
|
20240909,175000,1761107200,48900,48900,48900,48900,0
|
|
20240909,174900,1761107200,48900,48900,48900,48900,0
|
|
20240909,174800,1761107200,48900,48900,48900,48900,0
|
|
20240909,174700,1761107200,48900,48900,48900,48900,0
|
|
20240909,174600,1761107200,48900,48900,48900,48900,0
|
|
20240909,174500,1761107200,48900,48900,48900,48900,0
|
|
20240909,174400,1761107200,48900,48900,48900,48900,0
|
|
20240909,174300,1761107200,48900,48900,48900,48900,0
|
|
20240909,174200,1761107200,48900,48900,48900,48900,0
|
|
20240909,174100,1761107200,48900,48900,48900,48900,753
|
|
20240909,174000,1761107200,48900,48900,48900,48900,0
|
|
20240909,173900,1761107200,48900,48900,48900,48900,0
|
|
20240909,173800,1761107200,48900,48900,48900,48900,0
|
|
20240909,173700,1761107200,48900,48900,48900,48900,0
|
|
20240909,173600,1761107200,48900,48900,48900,48900,0
|
|
20240909,173500,1761107200,48900,48900,48900,48900,0
|
|
20240909,173400,1761107200,48900,48900,48900,48900,0
|
|
20240909,173300,1761107200,48900,48900,48900,48900,0
|
|
20240909,173200,1761107200,48900,48900,48900,48900,0
|
|
20240909,173100,1761107200,48900,48900,48900,48900,0
|
|
20240909,173000,1761107200,48900,48900,48900,48900,0
|
|
20240909,172900,1761107200,48900,48900,48900,48900,0
|
|
20240909,172800,1761107200,48900,48900,48900,48900,0
|
|
20240909,172700,1761107200,48900,48900,48900,48900,0
|
|
20240909,172600,1761107200,48900,48900,48900,48900,0
|
|
20240909,172500,1761107200,48900,48900,48900,48900,0
|
|
20240909,172400,1761107200,48900,48900,48900,48900,0
|
|
20240909,172300,1761107200,48900,48900,48900,48900,0
|
|
20240909,172200,1761107200,48900,48900,48900,48900,0
|
|
20240909,172100,1761107200,48900,48900,48900,48900,0
|
|
20240909,172000,1761107200,48900,48900,48900,48900,0
|
|
20240909,171900,1761107200,48900,48900,48900,48900,0
|
|
20240909,171800,1761107200,48900,48900,48900,48900,0
|
|
20240909,171700,1761107200,48900,48900,48900,48900,0
|
|
20240909,171600,1761107200,48900,48900,48900,48900,0
|
|
20240909,171500,1761107200,48900,48900,48900,48900,0
|
|
20240909,171400,1761107200,48900,48900,48900,48900,0
|
|
20240909,171300,1761107200,48900,48900,48900,48900,0
|
|
20240909,171200,1761107200,48900,48900,48900,48900,0
|
|
20240909,171100,1761107200,48900,48900,48900,48900,753
|
|
20240909,171000,1761107200,48900,48900,48900,48900,0
|
|
20240909,170900,1761107200,48900,48900,48900,48900,0
|
|
20240909,170800,1761107200,48900,48900,48900,48900,0
|
|
20240909,170700,1761107200,48900,48900,48900,48900,0
|
|
20240909,170600,1761107200,48900,48900,48900,48900,0
|
|
20240909,170500,1761107200,48900,48900,48900,48900,0
|
|
20240909,170400,1761107200,48900,48900,48900,48900,0
|
|
20240909,170300,1761107200,48900,48900,48900,48900,0
|
|
20240909,170200,1761107200,48900,48900,48900,48900,0
|
|
20240909,170100,1761107200,48900,48900,48900,48900,0
|
|
20240909,170000,1761107200,48900,48900,48900,48900,0
|
|
20240909,165900,1761107200,48900,48900,48900,48900,0
|
|
20240909,165800,1761107200,48900,48900,48900,48900,0
|
|
20240909,165700,1761107200,48900,48900,48900,48900,0
|
|
20240909,165600,1761107200,48900,48900,48900,48900,0
|
|
20240909,165500,1761107200,48900,48900,48900,48900,0
|
|
20240909,165400,1761107200,48900,48900,48900,48900,0
|
|
20240909,165300,1761107200,48900,48900,48900,48900,0
|
|
20240909,165200,1761107200,48900,48900,48900,48900,0
|
|
20240909,165100,1761107200,48900,48900,48900,48900,0
|
|
20240909,165000,1761107200,48900,48900,48900,48900,0
|
|
20240909,164900,1761107200,48900,48900,48900,48900,0
|
|
20240909,164800,1761107200,48900,48900,48900,48900,0
|
|
20240909,164700,1761107200,48900,48900,48900,48900,0
|
|
20240909,164600,1761107200,48900,48900,48900,48900,0
|
|
20240909,164500,1761107200,48900,48900,48900,48900,0
|
|
20240909,164400,1761107200,48900,48900,48900,48900,0
|
|
20240909,164300,1761107200,48900,48900,48900,48900,0
|
|
20240909,164200,1761107200,48900,48900,48900,48900,0
|
|
20240909,164100,1761107200,48900,48900,48900,48900,753
|
|
20240909,164000,1761107200,48900,48900,48900,48900,0
|
|
20240909,163900,1761107200,48900,48900,48900,48900,0
|
|
20240909,163800,1761107200,48900,48900,48900,48900,0
|
|
20240909,163700,1761107200,48900,48900,48900,48900,0
|
|
20240909,163600,1761107200,48900,48900,48900,48900,0
|
|
20240909,163500,1761107200,48900,48900,48900,48900,0
|
|
20240909,163400,1761107200,48900,48900,48900,48900,0
|
|
20240909,163300,1761107200,48900,48900,48900,48900,0
|
|
20240909,163200,1761107200,48900,48900,48900,48900,0
|
|
20240909,163100,1761107200,48900,48900,48900,48900,0
|
|
20240909,163000,1761107200,48900,48900,48900,48900,0
|
|
20240909,162900,1761107200,48900,48900,48900,48900,0
|
|
20240909,162800,1761107200,48900,48900,48900,48900,0
|
|
20240909,162700,1761107200,48900,48900,48900,48900,0
|
|
20240909,162600,1761107200,48900,48900,48900,48900,0
|
|
20240909,162500,1761107200,48900,48900,48900,48900,0
|
|
20240909,162400,1761107200,48900,48900,48900,48900,0
|
|
20240909,162300,1761107200,48900,48900,48900,48900,0
|
|
20240909,162200,1761107200,48900,48900,48900,48900,0
|
|
20240909,162100,1761107200,48900,48900,48900,48900,0
|
|
20240909,162000,1761107200,48900,48900,48900,48900,0
|
|
20240909,161900,1761107200,48900,48900,48900,48900,0
|
|
20240909,161800,1761107200,48900,48900,48900,48900,0
|
|
20240909,161700,1761107200,48900,48900,48900,48900,0
|
|
20240909,161600,1761107200,48900,48900,48900,48900,0
|
|
20240909,161500,1761107200,48900,48900,48900,48900,0
|
|
20240909,161400,1761107200,48900,48900,48900,48900,0
|
|
20240909,161300,1761107200,48900,48900,48900,48900,0
|
|
20240909,161200,1761107200,48900,48900,48900,48900,0
|
|
20240909,161100,1761107200,48900,48900,48900,48900,753
|
|
20240909,161000,1761107200,48900,48900,48900,48900,0
|
|
20240909,160900,1761107200,48900,48900,48900,48900,0
|
|
20240909,160800,1761107200,48900,48900,48900,48900,0
|
|
20240909,160700,1761107200,48900,48900,48900,48900,0
|
|
20240909,160600,1761107200,48900,48900,48900,48900,0
|
|
20240909,160500,1761107200,48900,48900,48900,48900,0
|
|
20240909,160400,1761107200,48900,48900,48900,48900,0
|
|
20240909,160300,1761107200,48900,48900,48900,48900,0
|
|
20240909,160200,1761107200,48900,48900,48900,48900,0
|
|
20240909,160100,1761107200,48900,48900,48900,48900,0
|
|
20240909,160000,1761107200,48900,48900,48900,48900,0
|
|
20240909,155900,1761107200,48900,48900,48900,48900,0
|
|
20240909,155800,1761107200,48900,48900,48900,48900,0
|
|
20240909,155700,1761107200,48900,48900,48900,48900,0
|
|
20240909,155600,1761107200,48900,48900,48900,48900,0
|
|
20240909,155500,1761107200,48900,48900,48900,48900,0
|
|
20240909,155400,1761107200,48900,48900,48900,48900,0
|
|
20240909,155300,1761107200,48900,48900,48900,48900,0
|
|
20240909,155200,1761107200,48900,48900,48900,48900,0
|
|
20240909,155100,1761107200,48900,48900,48900,48900,0
|
|
20240909,155000,1761107200,48900,48900,48900,48900,0
|
|
20240909,154900,1761107200,48900,48900,48900,48900,0
|
|
20240909,154800,1761107200,48900,48900,48900,48900,0
|
|
20240909,154700,1761107200,48900,48900,48900,48900,0
|
|
20240909,154600,1761107200,48900,48900,48900,48900,0
|
|
20240909,154500,1761107200,48900,48900,48900,48900,0
|
|
20240909,154400,1761107200,48900,48900,48900,48900,0
|
|
20240909,154300,1761107200,48900,48900,48900,48900,0
|
|
20240909,154200,1761107200,48900,48900,48900,48900,0
|
|
20240909,154100,1761107200,48900,48900,48900,48900,753
|
|
20240909,154000,1761107200,48900,48900,48900,48900,0
|
|
20240909,153900,1761107200,48900,48900,48900,48900,0
|
|
20240909,153800,1761107200,48900,48900,48900,48900,0
|
|
20240909,153700,1761107200,48900,48900,48900,48900,0
|
|
20240909,153600,1761107200,48900,48900,48900,48900,0
|
|
20240909,153500,1761107200,48900,48900,48900,48900,0
|
|
20240909,153400,1761107200,48900,48900,48900,48900,0
|
|
20240909,153300,1761107200,48900,48900,48900,48900,0
|
|
20240909,153200,1761107200,48900,48900,48900,48900,0
|
|
20240909,153100,1761107200,48900,48900,48900,48900,0
|
|
20240909,153000,1761107200,48900,48900,48900,48900,753
|
|
20240909,152900,1724285500,49000,49000,49000,49000,0
|
|
20240909,152800,1724285500,49000,49000,49000,49000,0
|
|
20240909,152700,1724285500,49000,49000,49000,49000,0
|
|
20240909,152600,1724285500,49000,49000,49000,49000,0
|
|
20240909,152500,1724285500,49000,49000,49000,49000,0
|
|
20240909,152400,1724285500,49000,49000,49000,49000,0
|
|
20240909,152300,1724285500,49000,49000,49000,49000,0
|
|
20240909,152200,1724285500,49000,49000,49000,49000,0
|
|
20240909,152100,1724285500,49000,49000,49000,49000,0
|
|
20240909,152000,1724285500,49000,49000,49000,49000,0
|
|
20240909,151900,1724285500,49000,48950,49000,48850,26
|
|
20240909,151800,1723012800,48950,48850,48950,48850,31
|
|
20240909,151700,1721496000,48900,48900,48900,48900,88
|
|
20240909,151600,1717192800,48900,48950,48950,48850,19
|
|
20240909,151500,1716263700,48900,48900,48900,48850,103
|
|
20240909,151400,1711227150,48850,48850,48850,48850,22
|
|
20240909,151300,1710152450,48800,48850,48850,48800,34
|
|
20240909,151200,1708493000,48900,48850,48900,48850,141
|
|
20240909,151100,1701598850,48850,48850,48850,48850,9
|
|
20240909,151000,1701159200,48800,48750,48800,48750,21
|
|
20240909,150900,1700134450,48800,48850,48850,48750,45
|
|
20240909,150800,1697939850,48850,48800,48850,48750,375
|
|
20240909,150700,1679648950,48850,48850,48850,48850,45
|
|
20240909,150600,1677450700,48800,48850,48850,48800,86
|
|
20240909,150500,1673251650,48900,48900,48900,48850,97
|
|
20240909,150400,1668510450,48900,48900,48950,48900,54
|
|
20240909,150300,1665869300,48900,48850,48900,48850,61
|
|
20240909,150200,1662886650,48900,48900,48900,48850,73
|
|
20240909,150100,1659318400,48900,48900,48900,48900,21
|
|
20240909,150000,1658291500,48900,48950,48950,48850,155
|
|
20240909,145900,1650711750,48950,48950,48950,48900,69
|
|
20240909,145800,1647334250,48950,48900,48950,48900,69
|
|
20240909,145700,1643959550,48900,48900,48900,48850,68
|
|
20240909,145600,1640634450,48900,48850,48900,48850,106
|
|
20240909,145500,1635455950,48850,48850,48900,48850,126
|
|
20240909,145400,1629296700,48900,48850,48900,48850,11
|
|
20240909,145300,1628758900,48850,48800,48850,48800,66
|
|
20240909,145200,1625535100,48800,48850,48850,48800,63
|
|
20240909,145100,1622458250,48850,48850,48850,48850,57
|
|
20240909,145000,1619673800,48850,48900,48900,48850,161
|
|
20240909,144900,1611802100,48900,48850,48900,48850,97
|
|
20240909,144800,1607062800,48850,48850,48850,48800,58
|
|
20240909,144700,1604229600,48850,48850,48850,48850,3
|
|
20240909,144600,1604083050,48850,48800,48850,48800,100
|
|
20240909,144500,1599200450,48800,48850,48850,48800,28
|
|
20240909,144400,1597833900,48900,48850,48900,48800,205
|
|
20240909,144300,1587824400,48900,48950,48950,48900,61
|
|
20240909,144200,1584841200,48900,48900,48900,48850,33
|
|
20240909,144100,1583228000,48900,48900,48900,48900,32
|
|
20240909,144000,1581663200,48900,48900,48900,48900,66
|
|
20240909,143900,1578435800,48900,48900,48900,48850,32
|
|
20240909,143800,1576871050,48850,48850,48850,48850,20
|
|
20240909,143700,1575894050,48850,48800,48850,48800,6
|
|
20240909,143600,1575601000,48850,48900,48900,48850,102
|
|
20240909,143500,1570617800,48950,48900,48950,48900,60
|
|
20240909,143400,1567683350,48900,48900,48900,48850,16
|
|
20240909,143300,1566901000,48900,48900,48900,48900,14
|
|
20240909,143200,1566216400,48900,48900,48900,48850,6
|
|
20240909,143100,1565923050,48900,48900,48900,48900,7
|
|
20240909,143000,1565580750,48900,48900,48900,48850,94
|
|
20240909,142900,1560988200,48900,48850,48900,48850,59
|
|
20240909,142800,1558105700,48900,48850,48900,48850,25
|
|
20240909,142700,1556884300,48900,48900,48950,48900,53
|
|
20240909,142600,1554292550,48950,48900,48950,48900,28
|
|
20240909,142500,1552923250,48900,48900,48900,48850,29
|
|
20240909,142400,1551506400,48900,48850,48900,48850,21
|
|
20240909,142300,1550479550,48900,48900,48900,48850,16
|
|
20240909,142200,1549697350,48900,48850,48900,48850,87
|
|
20240909,142100,1545447300,48900,48850,48900,48850,56
|
|
20240909,142000,1542710950,48900,48900,48900,48900,22
|
|
20240909,141900,1541635150,48900,48950,48950,48900,30
|
|
20240909,141800,1540168000,48900,48900,48950,48900,25
|
|
20240909,141700,1538945400,48950,48900,48950,48900,14
|
|
20240909,141600,1538260350,48850,48950,48950,48850,20
|
|
20240909,141500,1537282400,48900,48900,48900,48900,40
|
|
20240909,141400,1535326400,48950,49000,49000,48900,6
|
|
20240909,141300,1535032650,49000,48950,49000,48950,91
|
|
20240909,141200,1530577200,48950,48950,48950,48950,9
|
|
20240909,141100,1530136650,48900,48900,48900,48850,63
|
|
20240909,141000,1527056000,48900,48900,48900,48900,2
|
|
20240909,140900,1526958200,48900,48900,48900,48850,11
|
|
20240909,140800,1526420350,48900,48850,48900,48850,14
|
|
20240909,140700,1525736350,48850,48800,48850,48800,33
|
|
20240909,140600,1524125400,48850,48750,48900,48700,73
|
|
20240909,140500,1520562400,48750,48700,48750,48700,32
|
|
20240909,140400,1519002450,48750,48750,48750,48750,2
|
|
20240909,140300,1518904950,48700,48750,48750,48700,35
|
|
20240909,140200,1517199300,48700,48900,48900,48700,39
|
|
20240909,140100,1515297950,48750,48800,48800,48750,43
|
|
20240909,140000,1513199700,48750,48900,48900,48750,484
|
|
20240909,135900,1489565600,48950,48950,48950,48950,7
|
|
20240909,135800,1489222950,48950,48900,48950,48900,3
|
|
20240909,135700,1489076150,48950,48950,48950,48900,85
|
|
20240909,135600,1484917050,48950,48950,49000,48950,91
|
|
20240909,135500,1480462300,48950,49000,49000,48950,2
|
|
20240909,135400,1480364350,49000,49050,49050,49000,28
|
|
20240909,135300,1478992200,49000,49100,49100,49000,128
|
|
20240909,135200,1472712300,49150,49150,49150,49150,7
|
|
20240909,135100,1472368250,49100,49100,49100,49050,127
|
|
20240909,135000,1466133050,49150,49200,49200,49150,47
|
|
20240909,134900,1463822950,49150,49050,49150,49050,83
|
|
20240909,134800,1459746000,49100,49050,49100,49050,48
|
|
20240909,134700,1457390050,49050,49000,49050,49000,17
|
|
20240909,134600,1456556950,49050,49050,49050,49050,33
|
|
20240909,134500,1454938300,49000,49000,49000,49000,13
|
|
20240909,134400,1454301300,49050,49100,49100,49050,11
|
|
20240909,134300,1453761700,49100,48950,49100,48950,338
|
|
20240909,134200,1437207750,48950,48850,48950,48800,636
|
|
20240909,134100,1406121450,48850,48850,48850,48800,58
|
|
20240909,134000,1403288750,48850,48850,48850,48850,13
|
|
20240909,133900,1402653700,48800,48850,48850,48800,13
|
|
20240909,133800,1402018700,48850,48800,48850,48800,28
|
|
20240909,133700,1400651550,48850,48850,48850,48800,13
|
|
20240909,133600,1400016550,48800,48850,48850,48800,135
|
|
20240909,133500,1393422300,48850,48850,48850,48850,19
|
|
20240909,133400,1392494150,48850,48850,48850,48800,82
|
|
20240909,133300,1388489050,48850,48850,48850,48850,16
|
|
20240909,133200,1387707450,48850,48850,48850,48850,12
|
|
20240909,133100,1387121250,48850,48850,48850,48850,25
|
|
20240909,133000,1385900000,48850,48850,48850,48850,11
|
|
20240909,132900,1385362650,48850,48800,48850,48800,166
|
|
20240909,132800,1377261550,48800,48750,48800,48700,21
|
|
20240909,132700,1376237800,48750,48700,48750,48700,19
|
|
20240909,132600,1375312150,48750,48750,48750,48750,18
|
|
20240909,132500,1374434650,48750,48750,48750,48750,7
|
|
20240909,132400,1374093400,48750,48750,48750,48750,9
|
|
20240909,132300,1373654650,48750,48800,48800,48750,8
|
|
20240909,132200,1373264600,48750,48700,48750,48700,25
|
|
20240909,132100,1372046000,48750,48750,48800,48750,50
|
|
20240909,132000,1369607600,48800,48800,48800,48800,0
|
|
20240909,131900,1369607600,48800,48800,48800,48750,26
|
|
20240909,131800,1368339350,48800,48800,48800,48800,0
|
|
20240909,131700,1368339350,48800,48800,48800,48800,3
|
|
20240909,131600,1368192950,48750,48800,48850,48750,156
|
|
20240909,131500,1360581000,48800,48850,48850,48800,22
|
|
20240909,131400,1359506700,48850,48800,48850,48800,7
|
|
20240909,131300,1359165000,48800,48800,48800,48800,5
|
|
20240909,131200,1358921000,48850,48850,48850,48850,6
|
|
20240909,131100,1358627900,48850,48850,48850,48850,2
|
|
20240909,131000,1358530200,48800,48800,48850,48800,42
|
|
20240909,130900,1356479800,48850,48750,48850,48750,124
|
|
20240909,130800,1350428800,48700,48700,48700,48700,12
|
|
20240909,130700,1349844400,48700,48650,48700,48650,14
|
|
20240909,130600,1349162800,48700,48700,48700,48700,7
|
|
20240909,130500,1348821900,48700,48700,48700,48700,0
|
|
20240909,130400,1348821900,48700,48600,48700,48550,32
|
|
20240909,130300,1347264950,48600,48700,48700,48600,85
|
|
20240909,130200,1343126850,48700,48700,48700,48600,319
|
|
20240909,130100,1327608050,48700,48700,48700,48700,10
|
|
20240909,130000,1327121050,48700,48650,48700,48650,6
|
|
20240909,125900,1326829100,48650,48650,48650,48650,2
|
|
20240909,125800,1326731800,48550,48500,48550,48500,19
|
|
20240909,125700,1325809700,48550,48550,48550,48550,41
|
|
20240909,125600,1323819150,48600,48650,48650,48600,18
|
|
20240909,125500,1322944050,48600,48600,48600,48600,18
|
|
20240909,125400,1322069250,48600,48650,48650,48600,39
|
|
20240909,125300,1320172850,48650,48650,48650,48650,0
|
|
20240909,125200,1320172850,48650,48600,48700,48600,11
|
|
20240909,125100,1319637850,48600,48700,48700,48600,30
|
|
20240909,125000,1318178850,48700,48600,48700,48550,42
|
|
20240909,124900,1316138000,48600,48700,48700,48600,34
|
|
20240909,124800,1314484100,48700,48750,48750,48700,42
|
|
20240909,124700,1312437750,48700,48750,48800,48700,22
|
|
20240909,124600,1311365950,48750,48800,48800,48750,19
|
|
20240909,124500,1310439350,48800,48700,48800,48700,2
|
|
20240909,124400,1310341850,48700,48700,48700,48700,23
|
|
20240909,124300,1309221750,48800,48800,48800,48800,102
|
|
20240909,124200,1304244150,48800,48650,48800,48650,17
|
|
20240909,124100,1303416400,48600,48600,48600,48600,20
|
|
20240909,124000,1302444400,48600,48600,48600,48600,0
|
|
20240909,123900,1302444400,48600,48600,48700,48600,42
|
|
20240909,123800,1300402500,48750,48750,48750,48750,0
|
|
20240909,123700,1300402500,48750,48800,48800,48750,14
|
|
20240909,123600,1299719550,48850,48850,48850,48850,0
|
|
20240909,123500,1299719550,48850,48700,48850,48600,138
|
|
20240909,123400,1292984650,48600,48600,48600,48600,0
|
|
20240909,123300,1292984650,48600,48550,48600,48550,173
|
|
20240909,123200,1284578150,48550,48550,48550,48550,7
|
|
20240909,123100,1284238300,48550,48550,48550,48550,40
|
|
20240909,123000,1282296300,48400,48500,48500,48400,31
|
|
20240909,122900,1280794900,48550,48550,48550,48500,41
|
|
20240909,122800,1278804450,48550,48500,48550,48500,51
|
|
20240909,122700,1276328600,48550,48500,48550,48500,13
|
|
20240909,122600,1275697650,48500,48500,48550,48500,4
|
|
20240909,122500,1275503600,48500,48450,48500,48450,21
|
|
20240909,122400,1274486100,48450,48450,48500,48450,16
|
|
20240909,122300,1273710350,48500,48600,48600,48500,12
|
|
20240909,122200,1273128050,48450,48500,48600,48450,50
|
|
20240909,122100,1270702550,48500,48500,48500,48500,33
|
|
20240909,122000,1269102050,48500,48600,48600,48500,37
|
|
20240909,121900,1267305750,48550,48600,48600,48550,10
|
|
20240909,121800,1266819950,48550,48500,48550,48500,5
|
|
20240909,121700,1266577300,48500,48500,48500,48500,14
|
|
20240909,121600,1265898300,48550,48550,48550,48500,81
|
|
20240909,121500,1261965950,48550,48550,48550,48500,21
|
|
20240909,121400,1260946600,48500,48500,48500,48500,13
|
|
20240909,121300,1260316100,48500,48550,48550,48500,242
|
|
20240909,121200,1248567600,48600,48550,48600,48550,13
|
|
20240909,121100,1247936050,48550,48550,48600,48550,116
|
|
20240909,121000,1242304200,48600,48600,48600,48550,42
|
|
20240909,120900,1240263100,48600,48600,48750,48600,18
|
|
20240909,120800,1239387400,48550,48550,48600,48550,25
|
|
20240909,120700,1238172600,48550,48600,48600,48550,3
|
|
20240909,120600,1238026900,48550,48600,48600,48550,7
|
|
20240909,120500,1237686850,48650,48550,48650,48550,37
|
|
20240909,120400,1235887950,48600,48600,48600,48600,30
|
|
20240909,120300,1234429950,48550,48600,48600,48550,39
|
|
20240909,120200,1232535150,48650,48650,48750,48650,9
|
|
20240909,120100,1232096700,48650,48750,48750,48650,4
|
|
20240909,120000,1231901900,48650,48750,48750,48650,14
|
|
20240909,115900,1231220150,48750,48750,48850,48750,27
|
|
20240909,115800,1229903300,48850,48750,48850,48750,9
|
|
20240909,115700,1229464350,48750,48700,48750,48700,23
|
|
20240909,115600,1228344200,48700,48700,48700,48700,0
|
|
20240909,115500,1228344200,48700,48700,48700,48650,90
|
|
20240909,115400,1223964050,48700,48700,48700,48700,10
|
|
20240909,115300,1223477050,48650,48650,48650,48650,0
|
|
20240909,115200,1223477050,48650,48650,48650,48650,11
|
|
20240909,115100,1222941900,48750,48750,48750,48750,1
|
|
20240909,115000,1222893150,48850,48850,48850,48850,0
|
|
20240909,114900,1222893150,48850,48850,48850,48850,6
|
|
20240909,114800,1222600050,48850,48850,48850,48850,1
|
|
20240909,114700,1222551200,48600,48650,48650,48600,98
|
|
20240909,114600,1217788350,48650,48650,48650,48650,2
|
|
20240909,114500,1217691050,48650,48650,48700,48650,35
|
|
20240909,114400,1215987850,48650,48650,48650,48650,13
|
|
20240909,114300,1215355400,48650,48650,48650,48650,6
|
|
20240909,114200,1215063500,48850,48850,48850,48850,6
|
|
20240909,114100,1214770400,48850,48650,48850,48600,23
|
|
20240909,114000,1213651950,48600,48600,48600,48600,22
|
|
20240909,113900,1212582750,48900,48650,48900,48650,527
|
|
20240909,113800,1186874550,48600,48600,48600,48600,0
|
|
20240909,113700,1186874550,48600,48550,48600,48550,25
|
|
20240909,113600,1185660750,48550,48600,48600,48550,19
|
|
20240909,113500,1184737850,48600,48600,48600,48600,11
|
|
20240909,113400,1184203250,48650,48600,48650,48600,17
|
|
20240909,113300,1183376550,48600,48600,48600,48600,5
|
|
20240909,113200,1183133550,48600,48650,48650,48600,26
|
|
20240909,113100,1181869650,48600,48600,48600,48600,12
|
|
20240909,113000,1181286450,48550,48550,48550,48550,2
|
|
20240909,112900,1181189350,48600,48650,48650,48600,27
|
|
20240909,112800,1179876800,48650,48650,48650,48650,0
|
|
20240909,112700,1179876800,48650,48650,48650,48650,3
|
|
20240909,112600,1179730850,48650,48550,48650,48550,31
|
|
20240909,112500,1178223550,48650,48600,48650,48550,52
|
|
20240909,112400,1175696950,48600,48650,48650,48600,49
|
|
20240909,112300,1173315300,48700,48700,48700,48700,8
|
|
20240909,112200,1172925700,48700,48900,48900,48650,108
|
|
20240909,112100,1167666600,48700,48700,48700,48700,0
|
|
20240909,112000,1167666600,48700,48750,48750,48700,74
|
|
20240909,111900,1164061700,48950,48950,48950,48950,0
|
|
20240909,111800,1164061700,48950,48950,48950,48950,7
|
|
20240909,111700,1163719050,48950,48950,48950,48950,103
|
|
20240909,111600,1158677200,48950,48950,48950,48950,1
|
|
20240909,111500,1158628250,48950,48700,48950,48700,21
|
|
20240909,111400,1157604050,48950,48950,48950,48950,36
|
|
20240909,111300,1155841850,48950,48900,48950,48900,6
|
|
20240909,111200,1155548200,48900,48800,48900,48800,28
|
|
20240909,111100,1154181250,48650,48800,48800,48650,52
|
|
20240909,111000,1151650600,48800,48800,48800,48800,5
|
|
20240909,110900,1151406600,48850,48850,48850,48850,5
|
|
20240909,110800,1151162350,48850,48850,48850,48850,6
|
|
20240909,110700,1150869250,48850,48850,48850,48850,8
|
|
20240909,110600,1150478450,48950,48950,48950,48950,11
|
|
20240909,110500,1149940000,49050,49050,49050,49050,7
|
|
20240909,110400,1149596650,49050,49050,49050,48750,140
|
|
20240909,110300,1142748000,49050,49100,49100,49000,110
|
|
20240909,110200,1137351350,49100,49100,49100,49000,53
|
|
20240909,110100,1134750550,49050,48950,49100,48950,58
|
|
20240909,110000,1131909850,48950,49100,49100,48900,572
|
|
20240909,105900,1103919800,49100,49100,49100,48950,134
|
|
20240909,105800,1097352450,49000,49000,49100,48900,86
|
|
20240909,105700,1093135200,49000,48900,49000,48900,53
|
|
20240909,105600,1090542400,48800,49000,49050,48800,235
|
|
20240909,105500,1079055600,49050,49000,49050,48950,93
|
|
20240909,105400,1074501500,49000,49000,49000,48950,50
|
|
20240909,105300,1072052950,49000,49050,49050,49000,70
|
|
20240909,105200,1068622450,49050,48950,49050,48950,89
|
|
20240909,105100,1064265200,48950,48950,48950,48900,55
|
|
20240909,105000,1061573450,48950,48950,48950,48800,215
|
|
20240909,104900,1051061300,48950,48950,49050,48900,137
|
|
20240909,104800,1044356650,48950,49050,49050,48950,84
|
|
20240909,104700,1040240950,49100,49100,49100,49000,85
|
|
20240909,104600,1036071050,49100,49000,49100,49000,182
|
|
20240909,104500,1027152250,48950,48950,48950,48950,100
|
|
20240909,104400,1022257250,48950,48850,48950,48850,102
|
|
20240909,104300,1017269350,48850,48850,48850,48800,228
|
|
20240909,104200,1006131650,48850,48850,48850,48850,76
|
|
20240909,104100,1002419050,48850,48900,48900,48850,75
|
|
20240909,104000,998754950,48900,48800,48900,48750,613
|
|
20240909,103900,968836350,48800,48800,48800,48750,82
|
|
20240909,103800,964836300,48800,48750,48800,48650,88
|
|
20240909,103700,960547100,48750,48750,48750,48450,115
|
|
20240909,103600,954945950,48750,48500,48750,48500,96
|
|
20240909,103500,950275550,48650,48400,48650,48400,390
|
|
20240909,103400,931381600,48400,48400,48400,48400,50
|
|
20240909,103300,928961600,48350,48400,48400,48350,11
|
|
20240909,103200,928429700,48350,48400,48400,48350,17
|
|
20240909,103100,927606950,48400,48350,48400,48350,55
|
|
20240909,103000,924947650,48250,48300,48300,48250,300
|
|
20240909,102900,910472200,48400,48400,48400,48400,16
|
|
20240909,102800,909697800,48400,48300,48400,48250,22
|
|
20240909,102700,908635650,48350,48400,48400,48350,68
|
|
20240909,102600,905347350,48500,48400,48500,48400,55
|
|
20240909,102500,902682550,48400,48400,48500,48400,12
|
|
20240909,102400,902101050,48500,48500,48500,48500,0
|
|
20240909,102300,902101050,48500,48400,48500,48400,64
|
|
20240909,102200,899000450,48300,48250,48300,48250,90
|
|
20240909,102100,894657850,48250,48250,48250,48250,0
|
|
20240909,102000,894657850,48250,48250,48250,48250,9
|
|
20240909,101900,894223600,48200,48250,48250,48200,13
|
|
20240909,101800,893596950,48250,48250,48250,48250,16
|
|
20240909,101700,892824950,48250,48250,48250,48250,124
|
|
20240909,101600,886841950,48250,48300,48300,48250,141
|
|
20240909,101500,880037850,48300,48300,48300,48300,15
|
|
20240909,101400,879313350,48300,48300,48300,48300,0
|
|
20240909,101300,879313350,48300,48300,48300,48300,6
|
|
20240909,101200,879023550,48300,48350,48450,48300,135
|
|
20240909,101100,872495750,48300,48200,48300,48200,82
|
|
20240909,101000,868541600,48100,48100,48100,48100,82
|
|
20240909,100900,864597400,48150,48150,48150,48150,144
|
|
20240909,100800,857663800,48200,48200,48200,48200,60
|
|
20240909,100700,854771800,48250,48250,48250,48250,0
|
|
20240909,100600,854771800,48250,48100,48250,48100,279
|
|
20240909,100500,841331950,48100,48000,48100,48000,161
|
|
20240909,100400,833602950,48000,48000,48000,47950,4
|
|
20240909,100300,833411000,47950,47950,47950,47950,14
|
|
20240909,100200,832739700,47950,48000,48000,47950,12
|
|
20240909,100100,832164250,48000,47850,48000,47850,88
|
|
20240909,100000,827948650,47900,47900,47900,47900,36
|
|
20240909,095900,826224250,47900,48000,48000,47900,803
|
|
20240909,095800,787694450,48000,48050,48050,48000,70
|
|
20240909,095700,784331350,48100,48100,48100,48100,47
|
|
20240909,095600,782070650,48050,48050,48050,48050,17
|
|
20240909,095500,781253800,48050,48150,48150,48000,162
|
|
20240909,095400,773467500,48150,48000,48150,48000,94
|
|
20240909,095300,768942550,47950,47950,47950,47950,1
|
|
20240909,095200,768894600,47900,47950,47950,47900,30
|
|
20240909,095100,767457100,48000,47900,48000,47900,68
|
|
20240909,095000,764199300,47900,47950,47950,47900,44
|
|
20240909,094900,762090100,47950,47950,48000,47950,66
|
|
20240909,094800,758925350,48000,47950,48000,47950,26
|
|
20240909,094700,757678350,47950,48050,48050,47950,250
|
|
20240909,094600,745681950,48050,48100,48150,48050,674
|
|
20240909,094500,713267050,48150,48150,48150,48150,7
|
|
20240909,094400,712930000,48100,48150,48150,48100,55
|
|
20240909,094300,710282250,48150,48200,48200,48150,45
|
|
20240909,094200,708114750,48250,48250,48250,48200,411
|
|
20240909,094100,688296550,48300,48300,48300,48300,6
|
|
20240909,094000,688006750,48250,48250,48250,48250,67
|
|
20240909,093900,684774000,48250,48250,48300,48250,26
|
|
20240909,093800,683518500,48300,48300,48300,48300,42
|
|
20240909,093700,681489900,48350,48350,48350,48300,45
|
|
20240909,093600,679314900,48350,48350,48350,48300,73
|
|
20240909,093500,675786050,48400,48400,48500,48350,41
|
|
20240909,093400,673799500,48350,48350,48350,48350,6
|
|
20240909,093300,673509400,48350,48500,48500,48300,40
|
|
20240909,093200,671575850,48500,48500,48500,48500,105
|
|
20240909,093100,666483350,48500,48450,48500,48300,59
|
|
20240909,093000,663626300,48450,48350,48450,48250,1697
|
|
20240909,092900,581576100,48350,48200,48350,48200,272
|
|
20240909,092800,568462400,48350,48200,48350,48200,22
|
|
20240909,092700,567400100,48150,48350,48350,48150,151
|
|
20240909,092600,560115150,48350,48350,48350,48300,27
|
|
20240909,092500,558809750,48350,48300,48350,48300,18
|
|
20240909,092400,557939750,48300,48200,48300,48200,266
|
|
20240909,092300,545102600,48150,48100,48150,48100,50
|
|
20240909,092200,542696600,48200,48200,48200,48050,293
|
|
20240909,092100,528578500,48100,48150,48150,48050,535
|
|
20240909,092000,502831900,48150,48150,48200,48150,24
|
|
20240909,091900,501676200,48100,48100,48100,48100,35
|
|
20240909,091800,499992700,48200,48250,48250,48200,98
|
|
20240909,091700,495267050,48250,48250,48250,48250,4
|
|
20240909,091600,495074050,48050,48050,48050,48050,10
|
|
20240909,091500,494593550,48100,48150,48150,48100,45
|
|
20240909,091400,492426850,48050,48200,48300,48050,344
|
|
20240909,091300,475840050,48200,48100,48200,48100,8
|
|
20240909,091200,475454550,48100,48250,48250,48100,655
|
|
20240909,091100,443876400,48200,48050,48200,48000,254
|
|
20240909,091000,431655200,48250,48000,48250,48000,97
|
|
20240909,090900,426984950,48300,48300,48350,47900,115
|
|
20240909,090800,421446000,48300,48150,48300,47850,407
|
|
20240909,090700,401833600,47800,47850,48100,47800,467
|
|
20240909,090600,379486050,47850,48350,48350,47800,465
|
|
20240909,090500,357199250,48150,48150,48350,48150,73
|
|
20240909,090400,353682300,48300,48250,48300,48000,163
|
|
20240909,090300,345836750,48250,48400,48400,47450,1605
|
|
20240909,090200,268978350,48400,47850,48400,47800,700
|
|
20240909,090100,235284400,47950,48250,48300,47600,4233
|
|
20240909,090000,32266050,48250,48300,48750,48250,668
|