584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184100,1754106700,47150,47150,47150,47150,2024
|
|
20240913,184000,1754106700,47150,47150,47150,47150,0
|
|
20240913,183900,1754106700,47150,47150,47150,47150,0
|
|
20240913,183800,1754106700,47150,47150,47150,47150,0
|
|
20240913,183700,1754106700,47150,47150,47150,47150,0
|
|
20240913,183600,1754106700,47150,47150,47150,47150,0
|
|
20240913,183500,1754106700,47150,47150,47150,47150,0
|
|
20240913,183400,1754106700,47150,47150,47150,47150,0
|
|
20240913,183300,1754106700,47150,47150,47150,47150,0
|
|
20240913,183200,1754106700,47150,47150,47150,47150,0
|
|
20240913,183100,1754106700,47150,47150,47150,47150,0
|
|
20240913,183000,1754106700,47150,47150,47150,47150,0
|
|
20240913,182900,1754106700,47150,47150,47150,47150,0
|
|
20240913,182800,1754106700,47150,47150,47150,47150,0
|
|
20240913,182700,1754106700,47150,47150,47150,47150,0
|
|
20240913,182600,1754106700,47150,47150,47150,47150,0
|
|
20240913,182500,1754106700,47150,47150,47150,47150,0
|
|
20240913,182400,1754106700,47150,47150,47150,47150,0
|
|
20240913,182300,1754106700,47150,47150,47150,47150,0
|
|
20240913,182200,1754106700,47150,47150,47150,47150,0
|
|
20240913,182100,1754106700,47150,47150,47150,47150,0
|
|
20240913,182000,1754106700,47150,47150,47150,47150,0
|
|
20240913,181900,1754106700,47150,47150,47150,47150,0
|
|
20240913,181800,1754106700,47150,47150,47150,47150,0
|
|
20240913,181700,1754106700,47150,47150,47150,47150,0
|
|
20240913,181600,1754106700,47150,47150,47150,47150,0
|
|
20240913,181500,1754106700,47150,47150,47150,47150,0
|
|
20240913,181400,1754106700,47150,47150,47150,47150,0
|
|
20240913,181300,1754106700,47150,47150,47150,47150,0
|
|
20240913,181200,1754106700,47150,47150,47150,47150,0
|
|
20240913,181100,1754106700,47150,47150,47150,47150,2024
|
|
20240913,181000,1754106700,47150,47150,47150,47150,0
|
|
20240913,180900,1754106700,47150,47150,47150,47150,0
|
|
20240913,180800,1754106700,47150,47150,47150,47150,0
|
|
20240913,180700,1754106700,47150,47150,47150,47150,0
|
|
20240913,180600,1754106700,47150,47150,47150,47150,0
|
|
20240913,180500,1754106700,47150,47150,47150,47150,0
|
|
20240913,180400,1754106700,47150,47150,47150,47150,0
|
|
20240913,180300,1754106700,47150,47150,47150,47150,0
|
|
20240913,180200,1754106700,47150,47150,47150,47150,0
|
|
20240913,180100,1754106700,47150,47150,47150,47150,0
|
|
20240913,180000,1754106700,47150,47150,47150,47150,0
|
|
20240913,175900,1754106700,47150,47150,47150,47150,0
|
|
20240913,175800,1754106700,47150,47150,47150,47150,0
|
|
20240913,175700,1754106700,47150,47150,47150,47150,0
|
|
20240913,175600,1754106700,47150,47150,47150,47150,0
|
|
20240913,175500,1754106700,47150,47150,47150,47150,0
|
|
20240913,175400,1754106700,47150,47150,47150,47150,0
|
|
20240913,175300,1754106700,47150,47150,47150,47150,0
|
|
20240913,175200,1754106700,47150,47150,47150,47150,0
|
|
20240913,175100,1754106700,47150,47150,47150,47150,0
|
|
20240913,175000,1754106700,47150,47150,47150,47150,0
|
|
20240913,174900,1754106700,47150,47150,47150,47150,0
|
|
20240913,174800,1754106700,47150,47150,47150,47150,0
|
|
20240913,174700,1754106700,47150,47150,47150,47150,0
|
|
20240913,174600,1754106700,47150,47150,47150,47150,0
|
|
20240913,174500,1754106700,47150,47150,47150,47150,0
|
|
20240913,174400,1754106700,47150,47150,47150,47150,0
|
|
20240913,174300,1754106700,47150,47150,47150,47150,0
|
|
20240913,174200,1754106700,47150,47150,47150,47150,0
|
|
20240913,174100,1754106700,47150,47150,47150,47150,2024
|
|
20240913,174000,1754106700,47150,47150,47150,47150,0
|
|
20240913,173900,1754106700,47150,47150,47150,47150,0
|
|
20240913,173800,1754106700,47150,47150,47150,47150,0
|
|
20240913,173700,1754106700,47150,47150,47150,47150,0
|
|
20240913,173600,1754106700,47150,47150,47150,47150,0
|
|
20240913,173500,1754106700,47150,47150,47150,47150,0
|
|
20240913,173400,1754106700,47150,47150,47150,47150,0
|
|
20240913,173300,1754106700,47150,47150,47150,47150,0
|
|
20240913,173200,1754106700,47150,47150,47150,47150,0
|
|
20240913,173100,1754106700,47150,47150,47150,47150,0
|
|
20240913,173000,1754106700,47150,47150,47150,47150,0
|
|
20240913,172900,1754106700,47150,47150,47150,47150,0
|
|
20240913,172800,1754106700,47150,47150,47150,47150,0
|
|
20240913,172700,1754106700,47150,47150,47150,47150,0
|
|
20240913,172600,1754106700,47150,47150,47150,47150,0
|
|
20240913,172500,1754106700,47150,47150,47150,47150,0
|
|
20240913,172400,1754106700,47150,47150,47150,47150,0
|
|
20240913,172300,1754106700,47150,47150,47150,47150,0
|
|
20240913,172200,1754106700,47150,47150,47150,47150,0
|
|
20240913,172100,1754106700,47150,47150,47150,47150,0
|
|
20240913,172000,1754106700,47150,47150,47150,47150,0
|
|
20240913,171900,1754106700,47150,47150,47150,47150,0
|
|
20240913,171800,1754106700,47150,47150,47150,47150,0
|
|
20240913,171700,1754106700,47150,47150,47150,47150,0
|
|
20240913,171600,1754106700,47150,47150,47150,47150,0
|
|
20240913,171500,1754106700,47150,47150,47150,47150,0
|
|
20240913,171400,1754106700,47150,47150,47150,47150,0
|
|
20240913,171300,1754106700,47150,47150,47150,47150,0
|
|
20240913,171200,1754106700,47150,47150,47150,47150,0
|
|
20240913,171100,1754106700,47150,47150,47150,47150,2024
|
|
20240913,171000,1754106700,47150,47150,47150,47150,0
|
|
20240913,170900,1754106700,47150,47150,47150,47150,0
|
|
20240913,170800,1754106700,47150,47150,47150,47150,0
|
|
20240913,170700,1754106700,47150,47150,47150,47150,0
|
|
20240913,170600,1754106700,47150,47150,47150,47150,0
|
|
20240913,170500,1754106700,47150,47150,47150,47150,0
|
|
20240913,170400,1754106700,47150,47150,47150,47150,0
|
|
20240913,170300,1754106700,47150,47150,47150,47150,0
|
|
20240913,170200,1754106700,47150,47150,47150,47150,0
|
|
20240913,170100,1754106700,47150,47150,47150,47150,0
|
|
20240913,170000,1754106700,47150,47150,47150,47150,0
|
|
20240913,165900,1754106700,47150,47150,47150,47150,0
|
|
20240913,165800,1754106700,47150,47150,47150,47150,0
|
|
20240913,165700,1754106700,47150,47150,47150,47150,0
|
|
20240913,165600,1754106700,47150,47150,47150,47150,0
|
|
20240913,165500,1754106700,47150,47150,47150,47150,0
|
|
20240913,165400,1754106700,47150,47150,47150,47150,0
|
|
20240913,165300,1754106700,47150,47150,47150,47150,0
|
|
20240913,165200,1754106700,47150,47150,47150,47150,0
|
|
20240913,165100,1754106700,47150,47150,47150,47150,0
|
|
20240913,165000,1754106700,47150,47150,47150,47150,0
|
|
20240913,164900,1754106700,47150,47150,47150,47150,0
|
|
20240913,164800,1754106700,47150,47150,47150,47150,0
|
|
20240913,164700,1754106700,47150,47150,47150,47150,0
|
|
20240913,164600,1754106700,47150,47150,47150,47150,0
|
|
20240913,164500,1754106700,47150,47150,47150,47150,0
|
|
20240913,164400,1754106700,47150,47150,47150,47150,0
|
|
20240913,164300,1754106700,47150,47150,47150,47150,0
|
|
20240913,164200,1754106700,47150,47150,47150,47150,0
|
|
20240913,164100,1754106700,47150,47150,47150,47150,2024
|
|
20240913,164000,1754106700,47150,47150,47150,47150,0
|
|
20240913,163900,1754106700,47150,47150,47150,47150,0
|
|
20240913,163800,1754106700,47150,47150,47150,47150,0
|
|
20240913,163700,1754106700,47150,47150,47150,47150,0
|
|
20240913,163600,1754106700,47150,47150,47150,47150,0
|
|
20240913,163500,1754106700,47150,47150,47150,47150,0
|
|
20240913,163400,1754106700,47150,47150,47150,47150,0
|
|
20240913,163300,1754106700,47150,47150,47150,47150,0
|
|
20240913,163200,1754106700,47150,47150,47150,47150,0
|
|
20240913,163100,1754106700,47150,47150,47150,47150,0
|
|
20240913,163000,1754106700,47150,47150,47150,47150,0
|
|
20240913,162900,1754106700,47150,47150,47150,47150,0
|
|
20240913,162800,1754106700,47150,47150,47150,47150,0
|
|
20240913,162700,1754106700,47150,47150,47150,47150,0
|
|
20240913,162600,1754106700,47150,47150,47150,47150,0
|
|
20240913,162500,1754106700,47150,47150,47150,47150,0
|
|
20240913,162400,1754106700,47150,47150,47150,47150,0
|
|
20240913,162300,1754106700,47150,47150,47150,47150,0
|
|
20240913,162200,1754106700,47150,47150,47150,47150,0
|
|
20240913,162100,1754106700,47150,47150,47150,47150,0
|
|
20240913,162000,1754106700,47150,47150,47150,47150,0
|
|
20240913,161900,1754106700,47150,47150,47150,47150,0
|
|
20240913,161800,1754106700,47150,47150,47150,47150,0
|
|
20240913,161700,1754106700,47150,47150,47150,47150,0
|
|
20240913,161600,1754106700,47150,47150,47150,47150,0
|
|
20240913,161500,1754106700,47150,47150,47150,47150,0
|
|
20240913,161400,1754106700,47150,47150,47150,47150,0
|
|
20240913,161300,1754106700,47150,47150,47150,47150,0
|
|
20240913,161200,1754106700,47150,47150,47150,47150,0
|
|
20240913,161100,1754106700,47150,47150,47150,47150,2024
|
|
20240913,161000,1754106700,47150,47150,47150,47150,0
|
|
20240913,160900,1754106700,47150,47150,47150,47150,0
|
|
20240913,160800,1754106700,47150,47150,47150,47150,0
|
|
20240913,160700,1754106700,47150,47150,47150,47150,0
|
|
20240913,160600,1754106700,47150,47150,47150,47150,0
|
|
20240913,160500,1754106700,47150,47150,47150,47150,0
|
|
20240913,160400,1754106700,47150,47150,47150,47150,0
|
|
20240913,160300,1754106700,47150,47150,47150,47150,0
|
|
20240913,160200,1754106700,47150,47150,47150,47150,0
|
|
20240913,160100,1754106700,47150,47150,47150,47150,0
|
|
20240913,160000,1754106700,47150,47150,47150,47150,0
|
|
20240913,155900,1754106700,47150,47150,47150,47150,0
|
|
20240913,155800,1754106700,47150,47150,47150,47150,0
|
|
20240913,155700,1754106700,47150,47150,47150,47150,0
|
|
20240913,155600,1754106700,47150,47150,47150,47150,0
|
|
20240913,155500,1754106700,47150,47150,47150,47150,0
|
|
20240913,155400,1754106700,47150,47150,47150,47150,0
|
|
20240913,155300,1754106700,47150,47150,47150,47150,0
|
|
20240913,155200,1754106700,47150,47150,47150,47150,0
|
|
20240913,155100,1754106700,47150,47150,47150,47150,0
|
|
20240913,155000,1754106700,47150,47150,47150,47150,0
|
|
20240913,154900,1754106700,47150,47150,47150,47150,0
|
|
20240913,154800,1754106700,47150,47150,47150,47150,0
|
|
20240913,154700,1754106700,47150,47150,47150,47150,0
|
|
20240913,154600,1754106700,47150,47150,47150,47150,0
|
|
20240913,154500,1754106700,47150,47150,47150,47150,0
|
|
20240913,154400,1754106700,47150,47150,47150,47150,0
|
|
20240913,154300,1754106700,47150,47150,47150,47150,0
|
|
20240913,154200,1754106700,47150,47150,47150,47150,0
|
|
20240913,154100,1754106700,47150,47150,47150,47150,2024
|
|
20240913,154000,1754106700,47150,47150,47150,47150,0
|
|
20240913,153900,1754106700,47150,47150,47150,47150,0
|
|
20240913,153800,1754106700,47150,47150,47150,47150,0
|
|
20240913,153700,1754106700,47150,47150,47150,47150,0
|
|
20240913,153600,1754106700,47150,47150,47150,47150,0
|
|
20240913,153500,1754106700,47150,47150,47150,47150,0
|
|
20240913,153400,1754106700,47150,47150,47150,47150,0
|
|
20240913,153300,1754106700,47150,47150,47150,47150,0
|
|
20240913,153200,1754106700,47150,47150,47150,47150,0
|
|
20240913,153100,1754106700,47150,47150,47150,47150,0
|
|
20240913,153000,1754106700,47150,47150,47150,47150,2024
|
|
20240913,152900,1658675100,47150,47150,47150,47150,0
|
|
20240913,152800,1658675100,47150,47150,47150,47150,0
|
|
20240913,152700,1658675100,47150,47150,47150,47150,0
|
|
20240913,152600,1658675100,47150,47150,47150,47150,0
|
|
20240913,152500,1658675100,47150,47150,47150,47150,0
|
|
20240913,152400,1658675100,47150,47150,47150,47150,0
|
|
20240913,152300,1658675100,47150,47150,47150,47150,0
|
|
20240913,152200,1658675100,47150,47150,47150,47150,0
|
|
20240913,152100,1658675100,47150,47150,47150,47150,0
|
|
20240913,152000,1658675100,47150,47150,47150,47150,0
|
|
20240913,151900,1658675100,47150,47150,47150,47150,66
|
|
20240913,151800,1655563200,47150,47050,47150,47050,141
|
|
20240913,151700,1648921300,47050,47050,47150,47050,154
|
|
20240913,151600,1641668900,47050,47150,47150,47050,74
|
|
20240913,151500,1638182650,47150,47100,47150,47100,42
|
|
20240913,151400,1636203100,47100,47100,47100,47100,46
|
|
20240913,151300,1634036500,47100,47100,47150,47100,53
|
|
20240913,151200,1631540100,47050,47150,47150,47050,33
|
|
20240913,151100,1629985250,47050,47100,47150,47050,255
|
|
20240913,151000,1617976800,47150,47150,47200,47100,117
|
|
20240913,150900,1612460350,47150,47150,47200,47150,206
|
|
20240913,150800,1602747400,47150,47200,47200,47150,47
|
|
20240913,150700,1600531200,47150,47050,47200,47050,755
|
|
20240913,150600,1564926400,47050,47050,47100,47050,53
|
|
20240913,150500,1562432700,47050,47050,47050,47050,16
|
|
20240913,150400,1561679900,47050,47100,47100,47050,230
|
|
20240913,150300,1550858300,47050,47050,47100,47050,162
|
|
20240913,150200,1543233550,47050,47050,47100,47050,28
|
|
20240913,150100,1541916100,47050,47050,47100,47050,205
|
|
20240913,150000,1532265650,47050,47050,47100,47050,35
|
|
20240913,145900,1530618850,47050,47100,47100,47050,29
|
|
20240913,145800,1529253700,47100,47050,47100,47050,79
|
|
20240913,145700,1525536350,47050,47050,47100,46950,183
|
|
20240913,145600,1516923700,46950,46950,47050,46950,57
|
|
20240913,145500,1514246050,46950,46950,47050,46950,53
|
|
20240913,145400,1511755700,46950,47050,47050,46950,27
|
|
20240913,145300,1510486950,47050,46950,47050,46950,191
|
|
20240913,145200,1501502100,46950,46950,47000,46950,22
|
|
20240913,145100,1500468300,47000,47000,47050,47000,594
|
|
20240913,145000,1472550100,47000,47000,47050,47000,140
|
|
20240913,144900,1465969700,47000,47000,47000,47000,15
|
|
20240913,144800,1465264700,47050,46950,47050,46950,74
|
|
20240913,144700,1461788200,46950,46950,46950,46950,21
|
|
20240913,144600,1460802250,46950,47050,47050,46950,35
|
|
20240913,144500,1459157100,47050,47050,47050,47050,44
|
|
20240913,144400,1457086900,47050,47050,47100,47050,54
|
|
20240913,144300,1454545650,47050,47100,47100,47050,41
|
|
20240913,144200,1452615850,47050,46950,47050,46950,123
|
|
20240913,144100,1446828900,46950,46950,46950,46950,51
|
|
20240913,144000,1444434450,46950,47000,47000,46950,13
|
|
20240913,143900,1443823600,47000,47000,47050,46950,178
|
|
20240913,143800,1435457450,47000,46950,47000,46950,1932
|
|
20240913,143700,1344711700,46950,46950,46950,46950,19
|
|
20240913,143600,1343819650,46950,47000,47050,46950,180
|
|
20240913,143500,1335359650,47000,47000,47000,47000,15
|
|
20240913,143400,1334654650,47000,47000,47000,47000,15
|
|
20240913,143300,1333949650,47000,47050,47050,47000,60
|
|
20240913,143200,1331126700,47050,47050,47050,47050,30
|
|
20240913,143100,1329715200,47000,47000,47000,47000,47
|
|
20240913,143000,1327506200,47000,47050,47050,47000,44
|
|
20240913,142900,1325437700,47050,47000,47050,47000,51
|
|
20240913,142800,1323038850,47050,47050,47050,47050,38
|
|
20240913,142700,1321250950,47050,47000,47050,47000,15
|
|
20240913,142600,1320545400,47000,47050,47050,47000,131
|
|
20240913,142500,1314383300,47050,47100,47100,47000,29
|
|
20240913,142400,1313019300,47100,47050,47100,47050,54
|
|
20240913,142300,1310477350,47050,47050,47050,47050,325
|
|
20240913,142200,1295186100,47050,46950,47050,46950,614
|
|
20240913,142100,1266299150,46950,46950,47000,46900,142
|
|
20240913,142000,1259630000,46950,46900,46950,46900,35
|
|
20240913,141900,1257987100,46900,46900,46900,46900,7
|
|
20240913,141800,1257658800,46900,46950,46950,46900,46
|
|
20240913,141700,1255499500,46950,46900,46950,46900,32
|
|
20240913,141600,1253998250,46900,46950,47000,46900,78
|
|
20240913,141500,1250335700,46950,46950,47000,46900,36
|
|
20240913,141400,1248645900,46900,46900,46900,46900,21
|
|
20240913,141300,1247661000,46950,46950,46950,46950,50
|
|
20240913,141200,1245313500,46950,46900,46950,46900,20
|
|
20240913,141100,1244375400,46900,46900,46900,46900,60
|
|
20240913,141000,1241561400,46900,46950,47000,46900,216
|
|
20240913,140900,1231414000,46900,46900,46900,46900,18
|
|
20240913,140800,1230569800,46950,46900,46950,46900,84
|
|
20240913,140700,1226628650,46900,46900,46950,46900,43
|
|
20240913,140600,1224610250,46900,46900,46900,46900,88
|
|
20240913,140500,1220483050,46900,46950,46950,46900,38
|
|
20240913,140400,1218699600,46900,46900,46900,46900,34
|
|
20240913,140300,1217105000,46900,46900,46900,46900,77
|
|
20240913,140200,1213493700,46900,46900,46950,46900,93
|
|
20240913,140100,1209130750,46900,46900,46950,46900,63
|
|
20240913,140000,1206176000,46900,46900,46950,46900,41
|
|
20240913,135900,1204251850,46900,46900,46900,46900,10
|
|
20240913,135800,1203782850,46900,46950,46950,46900,76
|
|
20240913,135700,1200215250,46950,46950,47000,46950,37
|
|
20240913,135600,1198476700,46950,46950,46950,46950,21
|
|
20240913,135500,1197490750,47050,47000,47050,47000,51
|
|
20240913,135400,1195093600,46950,46900,46950,46900,13
|
|
20240913,135300,1194483500,46950,46950,47050,46900,537
|
|
20240913,135200,1169226800,46900,46950,46950,46850,34
|
|
20240913,135100,1167632200,46950,46950,46950,46950,6
|
|
20240913,135000,1167350500,47000,47000,47000,46950,37
|
|
20240913,134900,1165611750,47000,47000,47000,47000,72
|
|
20240913,134800,1162227750,47000,46950,47050,46950,273
|
|
20240913,134700,1149391250,46950,46800,46950,46800,1065
|
|
20240913,134600,1099502850,46750,46800,46800,46750,255
|
|
20240913,134500,1087569250,46800,46750,46800,46650,250
|
|
20240913,134400,1075873000,46750,46650,46750,46650,21
|
|
20240913,134300,1074892250,46650,46650,46650,46650,5
|
|
20240913,134200,1074659000,46800,46750,46800,46750,103
|
|
20240913,134100,1069842500,46750,46650,46750,46650,125
|
|
20240913,134000,1064002700,46600,46650,46650,46600,12
|
|
20240913,133900,1063443000,46600,46550,46600,46550,26
|
|
20240913,133800,1062232450,46550,46600,46750,46550,1797
|
|
20240913,133700,978323850,46550,46550,46550,46550,18
|
|
20240913,133600,977485950,46550,46550,46550,46550,62
|
|
20240913,133500,974599850,46550,46500,46550,46500,35
|
|
20240913,133400,972971150,46500,46500,46500,46500,18
|
|
20240913,133300,972134150,46500,46550,46550,46500,74
|
|
20240913,133200,968691950,46500,46550,46600,46500,20
|
|
20240913,133100,967761000,46550,46550,46550,46550,64
|
|
20240913,133000,964781800,46550,46500,46550,46500,35
|
|
20240913,132900,963153550,46500,46500,46500,46500,16
|
|
20240913,132800,962409550,46500,46550,46550,46500,72
|
|
20240913,132700,959060300,46550,46500,46550,46500,39
|
|
20240913,132600,957246300,46500,46550,46550,46500,10
|
|
20240913,132500,956781050,46550,46550,46550,46500,29
|
|
20240913,132400,955431500,46550,46450,46550,46450,33
|
|
20240913,132300,953896850,46500,46500,46550,46500,107
|
|
20240913,132200,948920050,46500,46500,46500,46500,10
|
|
20240913,132100,948455050,46500,46500,46500,46500,49
|
|
20240913,132000,946176550,46500,46500,46500,46450,35
|
|
20240913,131900,944549550,46550,46550,46550,46550,41
|
|
20240913,131800,942641000,46550,46550,46600,46550,126
|
|
20240913,131700,936774450,46600,46550,46600,46550,38
|
|
20240913,131600,935005500,46550,46600,46600,46550,48
|
|
20240913,131500,932771050,46600,46600,46600,46550,41
|
|
20240913,131400,930861200,46550,46550,46550,46550,19
|
|
20240913,131300,929976750,46550,46450,46550,46450,55
|
|
20240913,131200,927419200,46450,46500,46500,46450,14
|
|
20240913,131100,926768350,46600,46600,46600,46600,346
|
|
20240913,131000,910644750,46650,46600,46650,46600,32
|
|
20240913,130900,909152300,46600,46600,46600,46600,16
|
|
20240913,130800,908406700,46600,46650,46700,46600,109
|
|
20240913,130700,903323650,46650,46700,46700,46650,18
|
|
20240913,130600,902483350,46700,46700,46700,46700,52
|
|
20240913,130500,900054950,46700,46700,46700,46700,131
|
|
20240913,130400,893937250,46700,46700,46700,46700,35
|
|
20240913,130300,892302750,46750,46750,46750,46700,28
|
|
20240913,130200,890993850,46700,46750,46750,46700,4
|
|
20240913,130100,890807000,46750,46750,46750,46750,20
|
|
20240913,130000,889872000,46800,46750,46800,46750,40
|
|
20240913,125900,888000700,46750,46750,46750,46750,150
|
|
20240913,125800,880988200,46750,46750,46750,46750,29
|
|
20240913,125700,879632450,46700,46700,46700,46700,2
|
|
20240913,125600,879539050,46750,46800,46800,46750,12
|
|
20240913,125500,878977750,46800,46750,46800,46750,52
|
|
20240913,125400,876545500,46800,46800,46800,46800,0
|
|
20240913,125300,876545500,46800,46800,46800,46800,1
|
|
20240913,125200,876498700,46750,46700,46750,46700,41
|
|
20240913,125100,874582900,46700,46650,46700,46650,432
|
|
20240913,125000,854424100,46600,46600,46600,46600,2
|
|
20240913,124900,854330900,46650,46650,46650,46650,3
|
|
20240913,124800,854190950,46650,46650,46650,46650,25
|
|
20240913,124700,853024700,46600,46600,46600,46600,3
|
|
20240913,124600,852884900,46700,46600,46700,46600,131
|
|
20240913,124500,846772300,46550,46550,46550,46550,3
|
|
20240913,124400,846632650,46700,46700,46700,46700,0
|
|
20240913,124300,846632650,46700,46700,46700,46700,0
|
|
20240913,124200,846632650,46700,46700,46700,46500,303
|
|
20240913,124100,832482950,46650,46500,46650,46500,335
|
|
20240913,124000,816869250,46450,46600,46600,46450,80
|
|
20240913,123900,813141550,46600,46600,46600,46600,51
|
|
20240913,123800,810764950,46650,46650,46650,46650,26
|
|
20240913,123700,809552050,46600,46600,46600,46600,2
|
|
20240913,123600,809458850,46600,46600,46650,46600,202
|
|
20240913,123500,800044400,46600,46600,46600,46600,2
|
|
20240913,123400,799951200,46650,46650,46650,46650,1
|
|
20240913,123300,799904550,46650,46650,46650,46650,24
|
|
20240913,123200,798784950,46650,46650,46650,46600,92
|
|
20240913,123100,794493250,46650,46700,46700,46650,153
|
|
20240913,123000,787354150,46650,46650,46650,46650,19
|
|
20240913,122900,786467800,46700,46700,46700,46700,13
|
|
20240913,122800,785860700,46700,46700,46700,46700,12
|
|
20240913,122700,785300300,46700,46700,46700,46700,1
|
|
20240913,122600,785253600,46800,46650,46850,46650,499
|
|
20240913,122500,761922250,46650,46600,46650,46600,104
|
|
20240913,122400,757075600,46600,46600,46600,46600,127
|
|
20240913,122300,751157400,46650,46650,46650,46650,74
|
|
20240913,122200,747705300,46600,46600,46600,46600,3
|
|
20240913,122100,747565500,46600,46450,46600,46450,94
|
|
20240913,122000,743188550,46500,46500,46500,46500,2
|
|
20240913,121900,743095550,46500,46500,46500,46500,34
|
|
20240913,121800,741514550,46500,46400,46500,46400,495
|
|
20240913,121700,718525350,46350,46350,46350,46350,2
|
|
20240913,121600,718432650,46400,46400,46400,46400,25
|
|
20240913,121500,717272650,46400,46350,46400,46350,3
|
|
20240913,121400,717133550,46400,46400,46400,46400,1
|
|
20240913,121300,717087150,46400,46400,46400,46400,48
|
|
20240913,121200,714859950,46350,46400,46400,46350,3
|
|
20240913,121100,714720850,46400,46400,46400,46400,24
|
|
20240913,121000,713607250,46400,46400,46400,46400,3
|
|
20240913,120900,713468050,46400,46350,46400,46350,99
|
|
20240913,120800,708876200,46400,46350,46400,46350,41
|
|
20240913,120700,706974600,46350,46350,46350,46350,2
|
|
20240913,120600,706881900,46350,46400,46400,46350,110
|
|
20240913,120500,701779650,46400,46400,46400,46350,41
|
|
20240913,120400,699878150,46400,46400,46400,46400,29
|
|
20240913,120300,698532550,46350,46350,46350,46350,0
|
|
20240913,120200,698532550,46350,46350,46350,46350,2
|
|
20240913,120100,698439850,46450,46450,46450,46400,31
|
|
20240913,120000,697001150,46350,46400,46400,46350,12
|
|
20240913,115900,696444450,46450,46400,46450,46400,26
|
|
20240913,115800,695237950,46400,46400,46400,46400,1
|
|
20240913,115700,695191550,46350,46500,46500,46350,4
|
|
20240913,115600,695006000,46550,46550,46550,46550,0
|
|
20240913,115500,695006000,46550,46300,46550,46300,5
|
|
20240913,115400,694774150,46300,46250,46300,46250,210
|
|
20240913,115300,685052850,46250,46250,46250,46250,63
|
|
20240913,115200,682139100,46250,46250,46250,46250,2
|
|
20240913,115100,682046600,46300,46250,46300,46250,293
|
|
20240913,115000,668488900,46200,46200,46200,46200,2
|
|
20240913,114900,668396500,46200,46200,46250,46200,108
|
|
20240913,114800,663405700,46200,46250,46250,46200,506
|
|
20240913,114700,640004300,46250,46250,46300,46250,47
|
|
20240913,114600,637830050,46300,46250,46300,46250,64
|
|
20240913,114500,634868550,46250,46250,46250,46250,5
|
|
20240913,114400,634637300,46250,46300,46300,46250,61
|
|
20240913,114300,631814750,46250,46250,46250,46250,34
|
|
20240913,114200,630242250,46250,46250,46300,46250,21
|
|
20240913,114100,629270700,46300,46300,46300,46300,242
|
|
20240913,114000,618066100,46300,46300,46300,46300,2
|
|
20240913,113900,617973500,46350,46350,46350,46350,25
|
|
20240913,113800,616814750,46300,46300,46300,46300,0
|
|
20240913,113700,616814750,46300,46350,46350,46300,3
|
|
20240913,113600,616675800,46350,46350,46350,46350,24
|
|
20240913,113500,615563400,46300,46300,46300,46300,3
|
|
20240913,113400,615424500,46300,46350,46350,46300,71
|
|
20240913,113300,612135400,46350,46300,46350,46300,39
|
|
20240913,113200,610328600,46300,46300,46300,46300,13
|
|
20240913,113100,609726700,46350,46350,46350,46350,25
|
|
20240913,113000,608567950,46300,46300,46300,46300,40
|
|
20240913,112900,606715950,46350,46350,46350,46350,41
|
|
20240913,112800,604815600,46350,46350,46350,46300,31
|
|
20240913,112700,603378800,46300,46350,46350,46300,5
|
|
20240913,112600,603147150,46400,46350,46400,46350,45
|
|
20240913,112500,601060150,46350,46350,46350,46350,2
|
|
20240913,112400,600967450,46400,46350,46400,46350,41
|
|
20240913,112300,599065900,46350,46350,46350,46350,0
|
|
20240913,112200,599065900,46350,46400,46400,46350,28
|
|
20240913,112100,597766800,46350,46400,46400,46350,32
|
|
20240913,112000,596283100,46400,46400,46400,46400,110
|
|
20240913,111900,591179100,46450,46500,46500,46450,26
|
|
20240913,111800,589970150,46450,46450,46450,46450,44
|
|
20240913,111700,587926350,46450,46400,46450,46400,90
|
|
20240913,111600,583746600,46450,46400,46450,46400,614
|
|
20240913,111500,555226800,46400,46450,46450,46400,968
|
|
20240913,111400,510311500,46450,46450,46450,46450,27
|
|
20240913,111300,509057350,46450,46450,46450,46450,1
|
|
20240913,111200,509010900,46400,46450,46450,46400,29
|
|
20240913,111100,507663950,46450,46450,46450,46450,11
|
|
20240913,111000,507153000,46400,46400,46400,46400,2
|
|
20240913,110900,507060200,46400,46450,46450,46400,74
|
|
20240913,110800,503624600,46450,46450,46450,46450,1
|
|
20240913,110700,503578150,46450,46450,46450,46450,25
|
|
20240913,110600,502416900,46450,46450,46450,46450,1
|
|
20240913,110500,502370450,46450,46450,46450,46450,0
|
|
20240913,110400,502370450,46450,46450,46450,46400,38
|
|
20240913,110300,500605400,46450,46450,46450,46450,27
|
|
20240913,110200,499351250,46450,46450,46450,46450,25
|
|
20240913,110100,498190000,46400,46400,46400,46400,0
|
|
20240913,110000,498190000,46400,46400,46400,46400,1
|
|
20240913,105900,498143600,46400,46400,46400,46400,38
|
|
20240913,105800,496380400,46450,46450,46450,46450,2
|
|
20240913,105700,496287500,46350,46350,46350,46350,21
|
|
20240913,105600,495314150,46350,46350,46350,46350,1
|
|
20240913,105500,495267800,46350,46350,46350,46350,1
|
|
20240913,105400,495221450,46400,46400,46400,46400,95
|
|
20240913,105300,490813450,46300,46300,46400,46300,387
|
|
20240913,105200,472891050,46300,46300,46300,46300,10
|
|
20240913,105100,472428050,46300,46300,46300,46300,1
|
|
20240913,105000,472381750,46300,46300,46300,46300,0
|
|
20240913,104900,472381750,46300,46350,46350,46300,38
|
|
20240913,104800,470622250,46250,46250,46300,46250,55
|
|
20240913,104700,468077000,46300,46300,46300,46300,25
|
|
20240913,104600,466919500,46300,46350,46450,46300,369
|
|
20240913,104500,449829650,46400,46400,46400,46400,0
|
|
20240913,104400,449829650,46400,46400,46400,46400,36
|
|
20240913,104300,448159250,46400,46400,46400,46400,22
|
|
20240913,104200,447138450,46400,46400,46400,46400,25
|
|
20240913,104100,445978450,46400,46350,46400,46350,41
|
|
20240913,104000,444078050,46400,46400,46400,46400,0
|
|
20240913,103900,444078050,46400,46400,46400,46400,26
|
|
20240913,103800,442871650,46350,46350,46350,46350,60
|
|
20240913,103700,440090650,46400,46350,46400,46350,40
|
|
20240913,103600,438235450,46350,46400,46400,46350,6
|
|
20240913,103500,437957300,46350,46400,46400,46350,29
|
|
20240913,103400,436611900,46400,46400,46400,46400,0
|
|
20240913,103300,436611900,46400,46400,46400,46400,1
|
|
20240913,103200,436565500,46400,46400,46400,46400,26
|
|
20240913,103100,435359100,46400,46400,46400,46400,0
|
|
20240913,103000,435359100,46400,46400,46400,46400,36
|
|
20240913,102900,433688700,46400,46450,46450,46350,405
|
|
20240913,102800,414904750,46450,46450,46450,46450,0
|
|
20240913,102700,414904750,46450,46400,46450,46400,27
|
|
20240913,102600,413651450,46400,46400,46400,46400,11
|
|
20240913,102500,413141050,46400,46350,46400,46350,20
|
|
20240913,102400,412213950,46300,46350,46350,46300,17
|
|
20240913,102300,411426300,46350,46350,46350,46350,2
|
|
20240913,102200,411333600,46350,46350,46350,46350,1
|
|
20240913,102100,411287250,46350,46350,46350,46350,14
|
|
20240913,102000,410638350,46350,46350,46400,46350,278
|
|
20240913,101900,397753000,46350,46550,46550,46350,1048
|
|
20240913,101800,349024550,46550,46550,46550,46550,27
|
|
20240913,101700,347767700,46600,46600,46600,46600,1
|
|
20240913,101600,347721100,46550,46550,46550,46550,118
|
|
20240913,101500,342228200,46550,46500,46600,46500,41
|
|
20240913,101400,340320500,46500,46550,46550,46500,168
|
|
20240913,101300,332501300,46600,46600,46600,46600,0
|
|
20240913,101200,332501300,46600,46600,46600,46600,1
|
|
20240913,101100,332454700,46600,46600,46600,46600,155
|
|
20240913,101000,325231700,46650,46600,46650,46600,9
|
|
20240913,100900,324812100,46600,46600,46600,46600,17
|
|
20240913,100800,324019900,46600,46600,46600,46600,159
|
|
20240913,100700,316610500,46650,46750,46750,46650,54
|
|
20240913,100600,314091300,46650,46650,46650,46650,60
|
|
20240913,100500,311292300,46650,46750,46750,46650,18
|
|
20240913,100400,310452500,46650,46700,46700,46650,65
|
|
20240913,100300,307417500,46700,46750,46750,46700,66
|
|
20240913,100200,304334550,46750,46750,46750,46750,51
|
|
20240913,100100,301950300,46800,46800,46800,46800,0
|
|
20240913,100000,301950300,46800,46800,46800,46800,1
|
|
20240913,095900,301903500,46750,46750,46750,46750,2
|
|
20240913,095800,301810000,46750,46750,46750,46750,5
|
|
20240913,095700,301576250,46750,46750,46750,46750,0
|
|
20240913,095600,301576250,46750,46750,46750,46750,0
|
|
20240913,095500,301576250,46750,46750,46750,46750,1
|
|
20240913,095400,301529500,46700,46700,46700,46700,19
|
|
20240913,095300,300642200,46750,46800,46800,46750,53
|
|
20240913,095200,298164400,46800,46800,46800,46800,10
|
|
20240913,095100,297696400,46750,46750,46750,46750,47
|
|
20240913,095000,295499150,46800,46800,46800,46800,1
|
|
20240913,094900,295452350,46750,46700,46750,46700,24
|
|
20240913,094800,294330600,46700,46700,46700,46700,148
|
|
20240913,094700,287419000,46700,46650,46700,46650,556
|
|
20240913,094600,261472900,46700,46700,46700,46650,16
|
|
20240913,094500,260725750,46700,46700,46700,46700,25
|
|
20240913,094400,259558250,46750,46750,46750,46750,1
|
|
20240913,094300,259511500,46650,46750,46750,46650,219
|
|
20240913,094200,249293500,46750,46750,46750,46750,0
|
|
20240913,094100,249293500,46750,46750,46750,46700,38
|
|
20240913,094000,247518500,46700,46700,46700,46700,2
|
|
20240913,093900,247425100,46750,46700,46750,46700,6
|
|
20240913,093800,247144800,46700,46700,46700,46700,51
|
|
20240913,093700,244763100,46700,46750,46750,46700,122
|
|
20240913,093600,239065650,46700,46700,46700,46700,40
|
|
20240913,093500,237197650,46700,46700,46700,46700,26
|
|
20240913,093400,235983450,46750,46850,46850,46750,584
|
|
20240913,093300,208653600,46850,46850,46850,46850,2
|
|
20240913,093200,208559900,46800,46800,46800,46800,47
|
|
20240913,093100,206360300,46850,46850,46850,46850,11
|
|
20240913,093000,205844950,46850,46800,46850,46800,146
|
|
20240913,092900,199011000,46800,46750,46800,46750,5
|
|
20240913,092800,198777200,46750,46750,46750,46750,0
|
|
20240913,092700,198777200,46750,46700,46750,46700,108
|
|
20240913,092600,193733150,46750,46750,46750,46750,30
|
|
20240913,092500,192330650,46700,46700,46700,46700,19
|
|
20240913,092400,191443350,46700,46700,46700,46700,29
|
|
20240913,092300,190089050,46700,46700,46700,46650,45
|
|
20240913,092200,187988700,46700,46700,46700,46700,78
|
|
20240913,092100,184346100,46700,46700,46900,46700,20
|
|
20240913,092000,183409900,46800,46800,46800,46800,11
|
|
20240913,091900,182895100,46700,46800,46800,46700,23
|
|
20240913,091800,181820900,46700,46700,46700,46700,1
|
|
20240913,091700,181774200,46750,46700,46750,46700,63
|
|
20240913,091600,178830050,46850,46850,46850,46850,5
|
|
20240913,091500,178595800,46600,46600,46600,46600,15
|
|
20240913,091400,177896800,46550,46950,46950,46550,314
|
|
20240913,091300,163231000,46950,46800,46950,46800,32
|
|
20240913,091200,161733250,46950,46900,46950,46750,95
|
|
20240913,091100,157289300,46900,47000,47000,46900,112
|
|
20240913,091000,152034200,47000,47150,47150,47000,128
|
|
20240913,090900,146005600,47000,47100,47150,47000,228
|
|
20240913,090800,135263950,47100,47100,47150,47050,39
|
|
20240913,090700,133427150,47150,47100,47200,47050,254
|
|
20240913,090600,121451700,47100,47150,47150,47100,212
|
|
20240913,090500,111458850,47150,47150,47200,47150,195
|
|
20240913,090400,102264550,47100,47100,47100,47000,582
|
|
20240913,090300,74871700,47000,46850,47100,46800,727
|
|
20240913,090200,40738600,46850,46700,46900,46650,405
|
|
20240913,090100,21797800,46700,46550,46800,46500,24
|
|
20240913,090000,20678850,46550,46700,46900,46550,441
|