673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,201000,1067927700,49000,49000,49000,49000,243
|
|
20240617,200900,1067927700,49000,49000,49000,49000,0
|
|
20240617,200800,1067927700,49000,49000,49000,49000,0
|
|
20240617,200700,1067927700,49000,49000,49000,49000,0
|
|
20240617,200600,1067927700,49000,49000,49000,49000,0
|
|
20240617,200500,1067927700,49000,49000,49000,49000,0
|
|
20240617,200400,1067927700,49000,49000,49000,49000,0
|
|
20240617,200300,1067927700,49000,49000,49000,49000,0
|
|
20240617,200200,1067927700,49000,49000,49000,49000,0
|
|
20240617,200100,1067927700,49000,49000,49000,49000,0
|
|
20240617,200000,1067927700,49000,49000,49000,49000,0
|
|
20240617,195900,1067927700,49000,49000,49000,49000,0
|
|
20240617,195800,1067927700,49000,49000,49000,49000,0
|
|
20240617,195700,1067927700,49000,49000,49000,49000,0
|
|
20240617,195600,1067927700,49000,49000,49000,49000,0
|
|
20240617,195500,1067927700,49000,49000,49000,49000,0
|
|
20240617,195400,1067927700,49000,49000,49000,49000,0
|
|
20240617,195300,1067927700,49000,49000,49000,49000,0
|
|
20240617,195200,1067927700,49000,49000,49000,49000,0
|
|
20240617,195100,1067927700,49000,49000,49000,49000,0
|
|
20240617,195000,1067927700,49000,49000,49000,49000,0
|
|
20240617,194900,1067927700,49000,49000,49000,49000,0
|
|
20240617,194800,1067927700,49000,49000,49000,49000,0
|
|
20240617,194700,1067927700,49000,49000,49000,49000,0
|
|
20240617,194600,1067927700,49000,49000,49000,49000,0
|
|
20240617,194500,1067927700,49000,49000,49000,49000,0
|
|
20240617,194400,1067927700,49000,49000,49000,49000,0
|
|
20240617,194300,1067927700,49000,49000,49000,49000,0
|
|
20240617,194200,1067927700,49000,49000,49000,49000,0
|
|
20240617,194100,1067927700,49000,49000,49000,49000,0
|
|
20240617,194000,1067927700,49000,49000,49000,49000,243
|
|
20240617,193900,1067927700,49000,49000,49000,49000,0
|
|
20240617,193800,1067927700,49000,49000,49000,49000,0
|
|
20240617,193700,1067927700,49000,49000,49000,49000,0
|
|
20240617,193600,1067927700,49000,49000,49000,49000,0
|
|
20240617,193500,1067927700,49000,49000,49000,49000,0
|
|
20240617,193400,1067927700,49000,49000,49000,49000,0
|
|
20240617,193300,1067927700,49000,49000,49000,49000,0
|
|
20240617,193200,1067927700,49000,49000,49000,49000,0
|
|
20240617,193100,1067927700,49000,49000,49000,49000,0
|
|
20240617,193000,1067927700,49000,49000,49000,49000,0
|
|
20240617,192900,1067927700,49000,49000,49000,49000,0
|
|
20240617,192800,1067927700,49000,49000,49000,49000,0
|
|
20240617,192700,1067927700,49000,49000,49000,49000,0
|
|
20240617,192600,1067927700,49000,49000,49000,49000,0
|
|
20240617,192500,1067927700,49000,49000,49000,49000,0
|
|
20240617,192400,1067927700,49000,49000,49000,49000,0
|
|
20240617,192300,1067927700,49000,49000,49000,49000,0
|
|
20240617,192200,1067927700,49000,49000,49000,49000,0
|
|
20240617,192100,1067927700,49000,49000,49000,49000,0
|
|
20240617,192000,1067927700,49000,49000,49000,49000,0
|
|
20240617,191900,1067927700,49000,49000,49000,49000,0
|
|
20240617,191800,1067927700,49000,49000,49000,49000,0
|
|
20240617,191700,1067927700,49000,49000,49000,49000,0
|
|
20240617,191600,1067927700,49000,49000,49000,49000,0
|
|
20240617,191500,1067927700,49000,49000,49000,49000,0
|
|
20240617,191400,1067927700,49000,49000,49000,49000,0
|
|
20240617,191300,1067927700,49000,49000,49000,49000,0
|
|
20240617,191200,1067927700,49000,49000,49000,49000,0
|
|
20240617,191100,1067927700,49000,49000,49000,49000,0
|
|
20240617,191000,1067927700,49000,49000,49000,49000,243
|
|
20240617,190900,1067927700,49000,49000,49000,49000,0
|
|
20240617,190800,1067927700,49000,49000,49000,49000,0
|
|
20240617,190700,1067927700,49000,49000,49000,49000,0
|
|
20240617,190600,1067927700,49000,49000,49000,49000,0
|
|
20240617,190500,1067927700,49000,49000,49000,49000,0
|
|
20240617,190400,1067927700,49000,49000,49000,49000,0
|
|
20240617,190300,1067927700,49000,49000,49000,49000,0
|
|
20240617,190200,1067927700,49000,49000,49000,49000,0
|
|
20240617,190100,1067927700,49000,49000,49000,49000,0
|
|
20240617,190000,1067927700,49000,49000,49000,49000,0
|
|
20240617,185900,1067927700,49000,49000,49000,49000,0
|
|
20240617,185800,1067927700,49000,49000,49000,49000,0
|
|
20240617,185700,1067927700,49000,49000,49000,49000,0
|
|
20240617,185600,1067927700,49000,49000,49000,49000,0
|
|
20240617,185500,1067927700,49000,49000,49000,49000,0
|
|
20240617,185400,1067927700,49000,49000,49000,49000,0
|
|
20240617,185300,1067927700,49000,49000,49000,49000,0
|
|
20240617,185200,1067927700,49000,49000,49000,49000,0
|
|
20240617,185100,1067927700,49000,49000,49000,49000,0
|
|
20240617,185000,1067927700,49000,49000,49000,49000,0
|
|
20240617,184900,1067927700,49000,49000,49000,49000,0
|
|
20240617,184800,1067927700,49000,49000,49000,49000,0
|
|
20240617,184700,1067927700,49000,49000,49000,49000,0
|
|
20240617,184600,1067927700,49000,49000,49000,49000,0
|
|
20240617,184500,1067927700,49000,49000,49000,49000,0
|
|
20240617,184400,1067927700,49000,49000,49000,49000,0
|
|
20240617,184300,1067927700,49000,49000,49000,49000,0
|
|
20240617,184200,1067927700,49000,49000,49000,49000,0
|
|
20240617,184100,1067927700,49000,49000,49000,49000,0
|
|
20240617,184000,1067927700,49000,49000,49000,49000,243
|
|
20240617,183900,1067927700,49000,49000,49000,49000,0
|
|
20240617,183800,1067927700,49000,49000,49000,49000,0
|
|
20240617,183700,1067927700,49000,49000,49000,49000,0
|
|
20240617,183600,1067927700,49000,49000,49000,49000,0
|
|
20240617,183500,1067927700,49000,49000,49000,49000,0
|
|
20240617,183400,1067927700,49000,49000,49000,49000,0
|
|
20240617,183300,1067927700,49000,49000,49000,49000,0
|
|
20240617,183200,1067927700,49000,49000,49000,49000,0
|
|
20240617,183100,1067927700,49000,49000,49000,49000,0
|
|
20240617,183000,1067927700,49000,49000,49000,49000,0
|
|
20240617,182900,1067927700,49000,49000,49000,49000,0
|
|
20240617,182800,1067927700,49000,49000,49000,49000,0
|
|
20240617,182700,1067927700,49000,49000,49000,49000,0
|
|
20240617,182600,1067927700,49000,49000,49000,49000,0
|
|
20240617,182500,1067927700,49000,49000,49000,49000,0
|
|
20240617,182400,1067927700,49000,49000,49000,49000,0
|
|
20240617,182300,1067927700,49000,49000,49000,49000,0
|
|
20240617,182200,1067927700,49000,49000,49000,49000,0
|
|
20240617,182100,1067927700,49000,49000,49000,49000,0
|
|
20240617,182000,1067927700,49000,49000,49000,49000,0
|
|
20240617,181900,1067927700,49000,49000,49000,49000,0
|
|
20240617,181800,1067927700,49000,49000,49000,49000,0
|
|
20240617,181700,1067927700,49000,49000,49000,49000,0
|
|
20240617,181600,1067927700,49000,49000,49000,49000,0
|
|
20240617,181500,1067927700,49000,49000,49000,49000,0
|
|
20240617,181400,1067927700,49000,49000,49000,49000,0
|
|
20240617,181300,1067927700,49000,49000,49000,49000,0
|
|
20240617,181200,1067927700,49000,49000,49000,49000,0
|
|
20240617,181100,1067927700,49000,49000,49000,49000,0
|
|
20240617,181000,1067927700,49000,49000,49000,49000,243
|
|
20240617,180900,1067927700,49000,49000,49000,49000,0
|
|
20240617,180800,1067927700,49000,49000,49000,49000,0
|
|
20240617,180700,1067927700,49000,49000,49000,49000,0
|
|
20240617,180600,1067927700,49000,49000,49000,49000,0
|
|
20240617,180500,1067927700,49000,49000,49000,49000,0
|
|
20240617,180400,1067927700,49000,49000,49000,49000,0
|
|
20240617,180300,1067927700,49000,49000,49000,49000,0
|
|
20240617,180200,1067927700,49000,49000,49000,49000,0
|
|
20240617,180100,1067927700,49000,49000,49000,49000,0
|
|
20240617,180000,1067927700,49000,49000,49000,49000,0
|
|
20240617,175900,1067927700,49000,49000,49000,49000,0
|
|
20240617,175800,1067927700,49000,49000,49000,49000,0
|
|
20240617,175700,1067927700,49000,49000,49000,49000,0
|
|
20240617,175600,1067927700,49000,49000,49000,49000,0
|
|
20240617,175500,1067927700,49000,49000,49000,49000,0
|
|
20240617,175400,1067927700,49000,49000,49000,49000,0
|
|
20240617,175300,1067927700,49000,49000,49000,49000,0
|
|
20240617,175200,1067927700,49000,49000,49000,49000,0
|
|
20240617,175100,1067927700,49000,49000,49000,49000,0
|
|
20240617,175000,1067927700,49000,49000,49000,49000,0
|
|
20240617,174900,1067927700,49000,49000,49000,49000,0
|
|
20240617,174800,1067927700,49000,49000,49000,49000,0
|
|
20240617,174700,1067927700,49000,49000,49000,49000,0
|
|
20240617,174600,1067927700,49000,49000,49000,49000,0
|
|
20240617,174500,1067927700,49000,49000,49000,49000,0
|
|
20240617,174400,1067927700,49000,49000,49000,49000,0
|
|
20240617,174300,1067927700,49000,49000,49000,49000,0
|
|
20240617,174200,1067927700,49000,49000,49000,49000,0
|
|
20240617,174100,1067927700,49000,49000,49000,49000,0
|
|
20240617,174000,1067927700,49000,49000,49000,49000,243
|
|
20240617,173900,1067927700,49000,49000,49000,49000,0
|
|
20240617,173800,1067927700,49000,49000,49000,49000,0
|
|
20240617,173700,1067927700,49000,49000,49000,49000,0
|
|
20240617,173600,1067927700,49000,49000,49000,49000,0
|
|
20240617,173500,1067927700,49000,49000,49000,49000,0
|
|
20240617,173400,1067927700,49000,49000,49000,49000,0
|
|
20240617,173300,1067927700,49000,49000,49000,49000,0
|
|
20240617,173200,1067927700,49000,49000,49000,49000,0
|
|
20240617,173100,1067927700,49000,49000,49000,49000,0
|
|
20240617,173000,1067927700,49000,49000,49000,49000,0
|
|
20240617,172900,1067927700,49000,49000,49000,49000,0
|
|
20240617,172800,1067927700,49000,49000,49000,49000,0
|
|
20240617,172700,1067927700,49000,49000,49000,49000,0
|
|
20240617,172600,1067927700,49000,49000,49000,49000,0
|
|
20240617,172500,1067927700,49000,49000,49000,49000,0
|
|
20240617,172400,1067927700,49000,49000,49000,49000,0
|
|
20240617,172300,1067927700,49000,49000,49000,49000,0
|
|
20240617,172200,1067927700,49000,49000,49000,49000,0
|
|
20240617,172100,1067927700,49000,49000,49000,49000,0
|
|
20240617,172000,1067927700,49000,49000,49000,49000,0
|
|
20240617,171900,1067927700,49000,49000,49000,49000,0
|
|
20240617,171800,1067927700,49000,49000,49000,49000,0
|
|
20240617,171700,1067927700,49000,49000,49000,49000,0
|
|
20240617,171600,1067927700,49000,49000,49000,49000,0
|
|
20240617,171500,1067927700,49000,49000,49000,49000,0
|
|
20240617,171400,1067927700,49000,49000,49000,49000,0
|
|
20240617,171300,1067927700,49000,49000,49000,49000,0
|
|
20240617,171200,1067927700,49000,49000,49000,49000,0
|
|
20240617,171100,1067927700,49000,49000,49000,49000,0
|
|
20240617,171000,1067927700,49000,49000,49000,49000,243
|
|
20240617,170900,1067927700,49000,49000,49000,49000,0
|
|
20240617,170800,1067927700,49000,49000,49000,49000,0
|
|
20240617,170700,1067927700,49000,49000,49000,49000,0
|
|
20240617,170600,1067927700,49000,49000,49000,49000,0
|
|
20240617,170500,1067927700,49000,49000,49000,49000,0
|
|
20240617,170400,1067927700,49000,49000,49000,49000,0
|
|
20240617,170300,1067927700,49000,49000,49000,49000,0
|
|
20240617,170200,1067927700,49000,49000,49000,49000,0
|
|
20240617,170100,1067927700,49000,49000,49000,49000,0
|
|
20240617,170000,1067927700,49000,49000,49000,49000,0
|
|
20240617,165900,1067927700,49000,49000,49000,49000,0
|
|
20240617,165800,1067927700,49000,49000,49000,49000,0
|
|
20240617,165700,1067927700,49000,49000,49000,49000,0
|
|
20240617,165600,1067927700,49000,49000,49000,49000,0
|
|
20240617,165500,1067927700,49000,49000,49000,49000,0
|
|
20240617,165400,1067927700,49000,49000,49000,49000,0
|
|
20240617,165300,1067927700,49000,49000,49000,49000,0
|
|
20240617,165200,1067927700,49000,49000,49000,49000,0
|
|
20240617,165100,1067927700,49000,49000,49000,49000,0
|
|
20240617,165000,1067927700,49000,49000,49000,49000,0
|
|
20240617,164900,1067927700,49000,49000,49000,49000,0
|
|
20240617,164800,1067927700,49000,49000,49000,49000,0
|
|
20240617,164700,1067927700,49000,49000,49000,49000,0
|
|
20240617,164600,1067927700,49000,49000,49000,49000,0
|
|
20240617,164500,1067927700,49000,49000,49000,49000,0
|
|
20240617,164400,1067927700,49000,49000,49000,49000,0
|
|
20240617,164300,1067927700,49000,49000,49000,49000,0
|
|
20240617,164200,1067927700,49000,49000,49000,49000,0
|
|
20240617,164100,1067927700,49000,49000,49000,49000,0
|
|
20240617,164000,1067927700,49000,49000,49000,49000,243
|
|
20240617,163900,1067927700,49000,49000,49000,49000,0
|
|
20240617,163800,1067927700,49000,49000,49000,49000,0
|
|
20240617,163700,1067927700,49000,49000,49000,49000,0
|
|
20240617,163600,1067927700,49000,49000,49000,49000,0
|
|
20240617,163500,1067927700,49000,49000,49000,49000,0
|
|
20240617,163400,1067927700,49000,49000,49000,49000,0
|
|
20240617,163300,1067927700,49000,49000,49000,49000,0
|
|
20240617,163200,1067927700,49000,49000,49000,49000,0
|
|
20240617,163100,1067927700,49000,49000,49000,49000,0
|
|
20240617,163000,1067927700,49000,49000,49000,49000,0
|
|
20240617,162900,1067927700,49000,49000,49000,49000,0
|
|
20240617,162800,1067927700,49000,49000,49000,49000,0
|
|
20240617,162700,1067927700,49000,49000,49000,49000,0
|
|
20240617,162600,1067927700,49000,49000,49000,49000,0
|
|
20240617,162500,1067927700,49000,49000,49000,49000,0
|
|
20240617,162400,1067927700,49000,49000,49000,49000,0
|
|
20240617,162300,1067927700,49000,49000,49000,49000,0
|
|
20240617,162200,1067927700,49000,49000,49000,49000,0
|
|
20240617,162100,1067927700,49000,49000,49000,49000,0
|
|
20240617,162000,1067927700,49000,49000,49000,49000,0
|
|
20240617,161900,1067927700,49000,49000,49000,49000,0
|
|
20240617,161800,1067927700,49000,49000,49000,49000,0
|
|
20240617,161700,1067927700,49000,49000,49000,49000,0
|
|
20240617,161600,1067927700,49000,49000,49000,49000,0
|
|
20240617,161500,1067927700,49000,49000,49000,49000,0
|
|
20240617,161400,1067927700,49000,49000,49000,49000,0
|
|
20240617,161300,1067927700,49000,49000,49000,49000,0
|
|
20240617,161200,1067927700,49000,49000,49000,49000,0
|
|
20240617,161100,1067927700,49000,49000,49000,49000,0
|
|
20240617,161000,1067927700,49000,49000,49000,49000,243
|
|
20240617,160900,1067927700,49000,49000,49000,49000,0
|
|
20240617,160800,1067927700,49000,49000,49000,49000,0
|
|
20240617,160700,1067927700,49000,49000,49000,49000,0
|
|
20240617,160600,1067927700,49000,49000,49000,49000,0
|
|
20240617,160500,1067927700,49000,49000,49000,49000,0
|
|
20240617,160400,1067927700,49000,49000,49000,49000,0
|
|
20240617,160300,1067927700,49000,49000,49000,49000,0
|
|
20240617,160200,1067927700,49000,49000,49000,49000,0
|
|
20240617,160100,1067927700,49000,49000,49000,49000,0
|
|
20240617,160000,1067927700,49000,49000,49000,49000,0
|
|
20240617,155900,1067927700,49000,49000,49000,49000,0
|
|
20240617,155800,1067927700,49000,49000,49000,49000,0
|
|
20240617,155700,1067927700,49000,49000,49000,49000,0
|
|
20240617,155600,1067927700,49000,49000,49000,49000,0
|
|
20240617,155500,1067927700,49000,49000,49000,49000,0
|
|
20240617,155400,1067927700,49000,49000,49000,49000,0
|
|
20240617,155300,1067927700,49000,49000,49000,49000,0
|
|
20240617,155200,1067927700,49000,49000,49000,49000,0
|
|
20240617,155100,1067927700,49000,49000,49000,49000,0
|
|
20240617,155000,1067927700,49000,49000,49000,49000,0
|
|
20240617,154900,1067927700,49000,49000,49000,49000,0
|
|
20240617,154800,1067927700,49000,49000,49000,49000,0
|
|
20240617,154700,1067927700,49000,49000,49000,49000,0
|
|
20240617,154600,1067927700,49000,49000,49000,49000,0
|
|
20240617,154500,1067927700,49000,49000,49000,49000,0
|
|
20240617,154400,1067927700,49000,49000,49000,49000,0
|
|
20240617,154300,1067927700,49000,49000,49000,49000,0
|
|
20240617,154200,1067927700,49000,49000,49000,49000,0
|
|
20240617,154100,1067927700,49000,49000,49000,49000,0
|
|
20240617,154000,1067927700,49000,49000,49000,49000,243
|
|
20240617,153900,1067927700,49000,49000,49000,49000,0
|
|
20240617,153800,1067927700,49000,49000,49000,49000,0
|
|
20240617,153700,1067927700,49000,49000,49000,49000,0
|
|
20240617,153600,1067927700,49000,49000,49000,49000,0
|
|
20240617,153500,1067927700,49000,49000,49000,49000,0
|
|
20240617,153400,1067927700,49000,49000,49000,49000,0
|
|
20240617,153300,1067927700,49000,49000,49000,49000,0
|
|
20240617,153200,1067927700,49000,49000,49000,49000,0
|
|
20240617,153100,1067927700,49000,49000,49000,49000,0
|
|
20240617,153000,1067927700,49000,49000,49000,49000,243
|
|
20240617,152900,1056020700,49150,49150,49150,49150,0
|
|
20240617,152800,1056020700,49150,49150,49150,49150,0
|
|
20240617,152700,1056020700,49150,49150,49150,49150,0
|
|
20240617,152600,1056020700,49150,49150,49150,49150,0
|
|
20240617,152500,1056020700,49150,49150,49150,49150,0
|
|
20240617,152400,1056020700,49150,49150,49150,49150,0
|
|
20240617,152300,1056020700,49150,49150,49150,49150,0
|
|
20240617,152200,1056020700,49150,49150,49150,49150,0
|
|
20240617,152100,1056020700,49150,49150,49150,49150,0
|
|
20240617,152000,1056020700,49150,49150,49150,49150,0
|
|
20240617,151900,1056020700,49150,49200,49200,49150,16
|
|
20240617,151800,1055234150,49150,49150,49150,49150,89
|
|
20240617,151700,1050859800,49000,49200,49200,49000,40
|
|
20240617,151600,1048897600,49200,49200,49200,49200,2
|
|
20240617,151500,1048799200,49200,49200,49200,49200,1
|
|
20240617,151400,1048750000,49000,49100,49100,49000,450
|
|
20240617,151300,1026699350,49200,49200,49200,49200,34
|
|
20240617,151200,1025026550,49200,49200,49200,49200,2
|
|
20240617,151100,1024928150,49200,49050,49200,49050,132
|
|
20240617,151000,1018438250,49050,49050,49050,49050,5
|
|
20240617,150900,1018193000,49200,49200,49200,49200,0
|
|
20240617,150800,1018193000,49200,49200,49200,49200,1
|
|
20240617,150700,1018143800,49150,49050,49150,49050,101
|
|
20240617,150600,1013182400,49000,49000,49000,49000,0
|
|
20240617,150500,1013182400,49000,49000,49050,49000,18
|
|
20240617,150400,1012300250,49000,49000,49000,49000,0
|
|
20240617,150300,1012300250,49000,49000,49000,49000,40
|
|
20240617,150200,1010340250,49000,49000,49000,49000,99
|
|
20240617,150100,1005489250,49000,49000,49000,49000,2
|
|
20240617,150000,1005391250,49100,49100,49100,49100,12
|
|
20240617,145900,1004802050,49100,48950,49100,48950,4
|
|
20240617,145800,1004605950,48900,48900,48900,48900,99
|
|
20240617,145700,999764850,48900,48900,48900,48900,103
|
|
20240617,145600,994728150,48900,48900,48900,48900,0
|
|
20240617,145500,994728150,48900,48900,48900,48900,150
|
|
20240617,145400,987393150,48900,48900,48900,48900,32
|
|
20240617,145300,985828350,48900,49000,49000,48900,545
|
|
20240617,145200,959164300,49050,49100,49100,49050,7
|
|
20240617,145100,958820900,49100,49150,49150,49100,21
|
|
20240617,145000,957789300,49200,49200,49200,49200,1
|
|
20240617,144900,957740100,49200,49200,49200,49200,12
|
|
20240617,144800,957149700,49200,49200,49200,49200,0
|
|
20240617,144700,957149700,49200,49100,49200,49100,100
|
|
20240617,144600,952232300,49100,49100,49100,49100,1
|
|
20240617,144500,952183200,49100,49100,49100,49100,0
|
|
20240617,144400,952183200,49100,49100,49100,49100,50
|
|
20240617,144300,949728200,49100,49100,49100,49100,0
|
|
20240617,144200,949728200,49100,49100,49100,49100,3
|
|
20240617,144100,949580900,49000,49000,49000,49000,5
|
|
20240617,144000,949335900,48950,48950,48950,48950,0
|
|
20240617,143900,949335900,48950,49000,49000,48950,126
|
|
20240617,143800,943164850,49000,49000,49000,49000,5
|
|
20240617,143700,942919850,49000,49000,49000,49000,0
|
|
20240617,143600,942919850,49000,49000,49000,49000,91
|
|
20240617,143500,938460850,49100,49000,49100,49000,96
|
|
20240617,143400,933756150,49100,49100,49100,49100,2
|
|
20240617,143300,933657950,49000,49000,49000,49000,0
|
|
20240617,143200,933657950,49000,49000,49000,49000,10
|
|
20240617,143100,933167950,49100,49050,49100,49050,105
|
|
20240617,143000,928013250,49050,49050,49050,49050,105
|
|
20240617,142900,922863000,49050,49000,49050,49000,2
|
|
20240617,142800,922764950,49000,49000,49000,49000,11
|
|
20240617,142700,922225950,49000,49000,49000,49000,28
|
|
20240617,142600,920853950,49000,49000,49000,49000,0
|
|
20240617,142500,920853950,49000,49000,49000,49000,100
|
|
20240617,142400,915953950,49000,49000,49000,49000,15
|
|
20240617,142300,915218950,49000,49000,49000,49000,16
|
|
20240617,142200,914434950,49050,49050,49050,49050,0
|
|
20240617,142100,914434950,49050,49050,49050,49050,3
|
|
20240617,142000,914287800,49050,49050,49050,49050,4
|
|
20240617,141900,914091600,49050,48950,49050,48900,37
|
|
20240617,141800,912281500,48900,49000,49000,48900,50
|
|
20240617,141700,909834950,48900,48900,48900,48900,0
|
|
20240617,141600,909834950,48900,48950,48950,48900,420
|
|
20240617,141500,889292650,48900,48900,48900,48900,0
|
|
20240617,141400,889292650,48900,48900,48900,48900,0
|
|
20240617,141300,889292650,48900,48900,48900,48900,0
|
|
20240617,141200,889292650,48900,48900,48900,48900,0
|
|
20240617,141100,889292650,48900,48950,48950,48900,511
|
|
20240617,141000,864283750,48950,48950,48950,48950,95
|
|
20240617,140900,859633500,48950,48950,48950,48950,100
|
|
20240617,140800,854738500,48950,49000,49000,48950,59
|
|
20240617,140700,851848350,49000,49100,49100,49000,1065
|
|
20240617,140600,799632750,49100,49150,49150,49100,93
|
|
20240617,140500,795062300,49150,49250,49250,49150,874
|
|
20240617,140400,752037350,49300,49300,49300,49300,0
|
|
20240617,140300,752037350,49300,49300,49300,49300,0
|
|
20240617,140200,752037350,49300,49300,49300,49300,0
|
|
20240617,140100,752037350,49300,49300,49300,49300,251
|
|
20240617,140000,739663050,49350,49350,49350,49350,5
|
|
20240617,135900,739416300,49350,49350,49350,49350,10
|
|
20240617,135800,738922800,49350,49350,49350,49350,8
|
|
20240617,135700,738528000,49400,49400,49400,49400,0
|
|
20240617,135600,738528000,49400,49400,49400,49400,0
|
|
20240617,135500,738528000,49400,49400,49400,49400,5
|
|
20240617,135400,738281000,49400,49400,49400,49400,11
|
|
20240617,135300,737737600,49350,49350,49350,49350,0
|
|
20240617,135200,737737600,49350,49350,49350,49350,86
|
|
20240617,135100,733493500,49350,49350,49350,49350,26
|
|
20240617,135000,732210400,49300,49300,49300,49300,275
|
|
20240617,134900,718652900,49350,49350,49350,49350,81
|
|
20240617,134800,714655550,49350,49350,49350,49350,15
|
|
20240617,134700,713915300,49400,49400,49400,49400,11
|
|
20240617,134600,713371900,49350,49350,49350,49350,10
|
|
20240617,134500,712878400,49350,49350,49350,49350,50
|
|
20240617,134400,710410900,49400,49400,49400,49400,10
|
|
20240617,134300,709916900,49400,49350,49400,49350,10
|
|
20240617,134200,709423300,49350,49350,49350,49350,0
|
|
20240617,134100,709423300,49350,49400,49400,49350,50
|
|
20240617,134000,706955350,49500,49500,49500,49500,0
|
|
20240617,133900,706955350,49500,49400,49500,49400,3
|
|
20240617,133800,706807000,49400,49400,49400,49400,6
|
|
20240617,133700,706510600,49500,49500,49500,49500,0
|
|
20240617,133600,706510600,49500,49500,49500,49500,0
|
|
20240617,133500,706510600,49500,49500,49500,49500,0
|
|
20240617,133400,706510600,49500,49500,49500,49500,1
|
|
20240617,133300,706461100,49500,49500,49500,49500,0
|
|
20240617,133200,706461100,49500,49500,49500,49500,0
|
|
20240617,133100,706461100,49500,49500,49500,49500,0
|
|
20240617,133000,706461100,49500,49500,49500,49500,1
|
|
20240617,132900,706411600,49500,49450,49500,49450,50
|
|
20240617,132800,703937600,49350,49350,49350,49350,0
|
|
20240617,132700,703937600,49350,49350,49350,49350,0
|
|
20240617,132600,703937600,49350,49350,49350,49350,0
|
|
20240617,132500,703937600,49350,49350,49350,49350,0
|
|
20240617,132400,703937600,49350,49350,49350,49350,0
|
|
20240617,132300,703937600,49350,49350,49350,49350,2
|
|
20240617,132200,703838900,49300,49300,49300,49300,0
|
|
20240617,132100,703838900,49300,49300,49300,49300,100
|
|
20240617,132000,698908900,49300,49300,49300,49300,0
|
|
20240617,131900,698908900,49300,49300,49300,49300,1
|
|
20240617,131800,698859600,49600,49600,49600,49600,2
|
|
20240617,131700,698760400,49600,49300,49600,49300,152
|
|
20240617,131600,691237150,49300,49300,49300,49300,11
|
|
20240617,131500,690694850,49300,49300,49300,49300,0
|
|
20240617,131400,690694850,49300,49350,49350,49300,95
|
|
20240617,131300,686011250,49300,49450,49450,49300,10
|
|
20240617,131200,685517950,49450,49450,49450,49450,0
|
|
20240617,131100,685517950,49450,49450,49450,49450,21
|
|
20240617,131000,684479500,49450,49450,49450,49450,50
|
|
20240617,130900,682007000,49450,49450,49450,49450,1
|
|
20240617,130800,681957550,49450,49450,49450,49450,62
|
|
20240617,130700,678891650,49450,49400,49450,49300,701
|
|
20240617,130600,644308950,49400,49400,49400,49400,70
|
|
20240617,130500,640850950,49400,49400,49400,49400,0
|
|
20240617,130400,640850950,49400,49400,49400,49400,0
|
|
20240617,130300,640850950,49400,49450,49450,49400,73
|
|
20240617,130200,637242500,49450,49450,49500,49450,67
|
|
20240617,130100,633927850,49500,49500,49500,49500,0
|
|
20240617,130000,633927850,49500,49500,49500,49500,4
|
|
20240617,125900,633729850,49500,49500,49500,49500,0
|
|
20240617,125800,633729850,49500,49500,49500,49500,7
|
|
20240617,125700,633383350,49500,49500,49500,49500,2
|
|
20240617,125600,633284350,49500,49500,49500,49500,2
|
|
20240617,125500,633185350,49450,49450,49450,49450,0
|
|
20240617,125400,633185350,49450,49450,49450,49450,2
|
|
20240617,125300,633086450,49450,49450,49450,49450,10
|
|
20240617,125200,632591950,49600,49600,49600,49600,1
|
|
20240617,125100,632542350,49600,49600,49600,49600,1
|
|
20240617,125000,632492750,49450,49450,49450,49450,4
|
|
20240617,124900,632294950,49400,49400,49400,49400,0
|
|
20240617,124800,632294950,49400,49400,49400,49400,0
|
|
20240617,124700,632294950,49400,49400,49400,49400,0
|
|
20240617,124600,632294950,49400,49400,49400,49400,0
|
|
20240617,124500,632294950,49400,49400,49400,49400,40
|
|
20240617,124400,630318950,49400,49400,49400,49400,0
|
|
20240617,124300,630318950,49400,49400,49400,49400,2
|
|
20240617,124200,630220150,49650,49650,49650,49650,5
|
|
20240617,124100,629971900,49650,49650,49650,49650,0
|
|
20240617,124000,629971900,49650,49650,49650,49650,0
|
|
20240617,123900,629971900,49650,49650,49650,49650,12
|
|
20240617,123800,629376100,49650,49650,49650,49650,1
|
|
20240617,123700,629326450,49650,49650,49650,49650,0
|
|
20240617,123600,629326450,49650,49600,49650,49600,298
|
|
20240617,123500,614545150,49650,49650,49650,49650,0
|
|
20240617,123400,614545150,49650,49500,49650,49500,182
|
|
20240617,123300,605518300,49600,49600,49600,49600,0
|
|
20240617,123200,605518300,49600,49600,49600,49600,0
|
|
20240617,123100,605518300,49600,49600,49600,49600,0
|
|
20240617,123000,605518300,49600,49600,49600,49600,89
|
|
20240617,122900,601103900,49650,49350,49650,49350,259
|
|
20240617,122800,588291800,49400,49400,49400,49400,3
|
|
20240617,122700,588143600,49400,49400,49400,49400,20
|
|
20240617,122600,587155600,49400,49400,49400,49400,1
|
|
20240617,122500,587106200,49400,49400,49400,49400,0
|
|
20240617,122400,587106200,49400,49400,49400,49400,0
|
|
20240617,122300,587106200,49400,49400,49400,49400,11
|
|
20240617,122200,586562800,49400,49400,49400,49400,2
|
|
20240617,122100,586464000,49400,49400,49400,49400,0
|
|
20240617,122000,586464000,49400,49400,49400,49400,41
|
|
20240617,121900,584438600,49400,49400,49400,49400,59
|
|
20240617,121800,581524000,49400,49400,49400,49400,2
|
|
20240617,121700,581425200,49400,49400,49400,49400,3
|
|
20240617,121600,581277000,49400,49400,49400,49400,0
|
|
20240617,121500,581277000,49400,49400,49400,49400,7
|
|
20240617,121400,580931200,49350,49350,49350,49350,18
|
|
20240617,121300,580042900,49350,49350,49350,49350,10
|
|
20240617,121200,579549400,49400,49400,49400,49400,4
|
|
20240617,121100,579351800,49400,49400,49400,49400,0
|
|
20240617,121000,579351800,49400,49350,49400,49350,52
|
|
20240617,120900,576785550,49350,49350,49350,49350,1
|
|
20240617,120800,576736200,49350,49350,49350,49350,10
|
|
20240617,120700,576242700,49400,49400,49400,49400,12
|
|
20240617,120600,575649900,49350,49350,49350,49350,0
|
|
20240617,120500,575649900,49350,49500,49500,49350,11
|
|
20240617,120400,575105550,49350,49350,49350,49350,1
|
|
20240617,120300,575056200,49350,49350,49350,49350,34
|
|
20240617,120200,573378300,49300,49350,49350,49300,92
|
|
20240617,120100,568842200,49350,49350,49350,49300,79
|
|
20240617,120000,564946600,49350,49350,49350,49350,2
|
|
20240617,115900,564847900,49350,49350,49350,49250,40
|
|
20240617,115800,562877500,49350,49400,49400,49350,42
|
|
20240617,115700,560803700,49400,49400,49400,49400,20
|
|
20240617,115600,559815700,49400,49300,49400,49300,57
|
|
20240617,115500,557002600,49300,49350,49350,49300,175
|
|
20240617,115400,548374200,49400,49400,49400,49400,42
|
|
20240617,115300,546299400,49400,49400,49400,49400,82
|
|
20240617,115200,542248600,49500,49500,49500,49500,28
|
|
20240617,115100,540862600,49500,49500,49500,49500,0
|
|
20240617,115000,540862600,49500,49550,49550,49450,563
|
|
20240617,114900,512998300,49550,49550,49550,49550,0
|
|
20240617,114800,512998300,49550,49550,49550,49550,242
|
|
20240617,114700,501007200,49550,49600,49600,49550,304
|
|
20240617,114600,485938350,49600,49600,49600,49600,10
|
|
20240617,114500,485442350,49600,49600,49600,49600,1
|
|
20240617,114400,485392750,49600,49600,49600,49600,10
|
|
20240617,114300,484896750,49600,49600,49600,49600,4
|
|
20240617,114200,484698350,49600,49650,49650,49600,22
|
|
20240617,114100,483607050,49600,49600,49600,49600,0
|
|
20240617,114000,483607050,49600,49600,49600,49600,3
|
|
20240617,113900,483458250,49600,49600,49600,49600,55
|
|
20240617,113800,480730250,49650,49650,49650,49650,6
|
|
20240617,113700,480432350,49650,49650,49650,49650,10
|
|
20240617,113600,479935850,49650,49650,49650,49650,1
|
|
20240617,113500,479886200,49600,49600,49600,49600,37
|
|
20240617,113400,478051000,49550,49600,49600,49550,161
|
|
20240617,113300,470065850,49600,49600,49600,49600,25
|
|
20240617,113200,468825850,49700,49700,49700,49700,82
|
|
20240617,113100,464750450,49700,49700,49700,49700,1
|
|
20240617,113000,464700750,49700,49700,49900,49650,337
|
|
20240617,112900,447951950,49700,49750,49750,49700,442
|
|
20240617,112800,425983200,49800,49800,49800,49800,5
|
|
20240617,112700,425734200,49800,49750,49800,49750,342
|
|
20240617,112600,408719650,49800,49750,49800,49750,17
|
|
20240617,112500,407873650,49750,49850,49850,49750,60
|
|
20240617,112400,404883350,49950,49950,49950,49950,1
|
|
20240617,112300,404833400,50000,50000,50000,50000,0
|
|
20240617,112200,404833400,50000,50000,50000,50000,21
|
|
20240617,112100,403783400,49750,49800,49800,49750,40
|
|
20240617,112000,401793150,49750,49750,49750,49750,0
|
|
20240617,111900,401793150,49750,49750,49750,49750,0
|
|
20240617,111800,401793150,49750,49800,49800,49750,50
|
|
20240617,111700,399304950,49750,49750,49750,49750,0
|
|
20240617,111600,399304950,49750,49800,49800,49750,527
|
|
20240617,111500,373060950,49800,49900,49900,49800,106
|
|
20240617,111400,367779000,49900,49900,49900,49900,1
|
|
20240617,111300,367729100,49900,49900,49900,49900,30
|
|
20240617,111200,366232100,49800,49800,49800,49800,0
|
|
20240617,111100,366232100,49800,49850,49850,49800,206
|
|
20240617,111000,355963550,49850,50000,50000,49850,87
|
|
20240617,110900,351622850,49900,49900,49900,49900,20
|
|
20240617,110800,350624850,49900,49900,50000,49900,107
|
|
20240617,110700,345282550,50000,50000,50000,50000,0
|
|
20240617,110600,345282550,50000,50000,50000,50000,1
|
|
20240617,110500,345232550,49900,50000,50000,49900,6
|
|
20240617,110400,344932650,50000,49950,50000,49950,13
|
|
20240617,110300,344283200,49900,49900,49900,49900,0
|
|
20240617,110200,344283200,49900,49950,49950,49900,21
|
|
20240617,110100,343235250,49900,49900,49900,49900,51
|
|
20240617,110000,340690350,49900,49900,49900,49900,17
|
|
20240617,105900,339842050,49900,49900,49900,49900,0
|
|
20240617,105800,339842050,49900,49900,49900,49900,39
|
|
20240617,105700,337895950,49950,49950,49950,49950,34
|
|
20240617,105600,336197650,49950,49950,49950,49950,7
|
|
20240617,105500,335848000,49950,49950,49950,49950,68
|
|
20240617,105400,332451400,50000,50000,50000,50000,0
|
|
20240617,105300,332451400,50000,50000,50000,50000,1
|
|
20240617,105200,332401400,50000,50000,50000,50000,0
|
|
20240617,105100,332401400,50000,49950,50000,49950,30
|
|
20240617,105000,330901800,49950,49950,49950,49900,207
|
|
20240617,104900,320569350,49950,50000,50000,49950,33
|
|
20240617,104800,318920850,49950,49950,49950,49950,0
|
|
20240617,104700,318920850,49950,49950,49950,49950,53
|
|
20240617,104600,316273500,50000,50000,50000,50000,50
|
|
20240617,104500,313773500,50000,50000,50000,50000,22
|
|
20240617,104400,312673500,50000,50000,50000,50000,1
|
|
20240617,104300,312623500,49950,49950,49950,49950,0
|
|
20240617,104200,312623500,49950,49950,49950,49950,5
|
|
20240617,104100,312373750,50000,50000,50000,50000,170
|
|
20240617,104000,303873750,50000,50000,50000,50000,0
|
|
20240617,103900,303873750,50000,50000,50000,50000,0
|
|
20240617,103800,303873750,50000,50000,50000,50000,10
|
|
20240617,103700,303373750,50000,50000,50000,50000,0
|
|
20240617,103600,303373750,50000,50000,50000,50000,23
|
|
20240617,103500,302223750,50000,50000,50000,50000,7
|
|
20240617,103400,301873750,50000,50000,50000,50000,0
|
|
20240617,103300,301873750,50000,50000,50000,50000,0
|
|
20240617,103200,301873750,50000,50000,50000,50000,0
|
|
20240617,103100,301873750,50000,50000,50000,50000,22
|
|
20240617,103000,300773750,50000,50000,50000,50000,10
|
|
20240617,102900,300273750,50300,50300,50300,50300,10
|
|
20240617,102800,299770750,50300,50300,50300,50300,0
|
|
20240617,102700,299770750,50300,50300,50300,50300,0
|
|
20240617,102600,299770750,50300,50300,50300,50300,0
|
|
20240617,102500,299770750,50300,50300,50300,50300,0
|
|
20240617,102400,299770750,50300,50300,50300,50300,3
|
|
20240617,102300,299619850,50300,50300,50300,50300,0
|
|
20240617,102200,299619850,50300,50300,50300,50300,0
|
|
20240617,102100,299619850,50300,50300,50300,50300,0
|
|
20240617,102000,299619850,50300,50300,50300,50300,0
|
|
20240617,101900,299619850,50300,50300,50300,50300,100
|
|
20240617,101800,294589850,50300,50300,50300,50300,0
|
|
20240617,101700,294589850,50300,50000,50300,50000,301
|
|
20240617,101600,279539550,50300,50300,50300,50300,1
|
|
20240617,101500,279489250,50000,50000,50000,50000,0
|
|
20240617,101400,279489250,50000,50000,50000,50000,0
|
|
20240617,101300,279489250,50000,50000,50000,50000,0
|
|
20240617,101200,279489250,50000,50000,50000,50000,18
|
|
20240617,101100,278589250,50300,50300,50300,50000,24
|
|
20240617,101000,277386050,50300,50200,50300,50100,31
|
|
20240617,100900,275828650,50300,50300,50300,50300,2
|
|
20240617,100800,275728050,50100,50100,50100,50100,0
|
|
20240617,100700,275728050,50100,50300,50300,50100,16
|
|
20240617,100600,274923850,50300,50300,50300,50300,0
|
|
20240617,100500,274923850,50300,50000,50300,50000,153
|
|
20240617,100400,267273250,50000,50100,50100,50000,118
|
|
20240617,100300,261361750,50300,50200,50300,50200,3
|
|
20240617,100200,261210950,50200,50200,50200,50200,39
|
|
20240617,100100,259253150,50200,50100,50200,50100,2
|
|
20240617,100000,259152850,50100,50100,50100,50100,0
|
|
20240617,095900,259152850,50100,50100,50100,50100,1
|
|
20240617,095800,259102750,50300,50100,50300,50100,16
|
|
20240617,095700,258299950,50200,50200,50200,50200,35
|
|
20240617,095600,256542950,50200,50000,50200,50000,22
|
|
20240617,095500,255441150,50100,50100,50100,50100,1
|
|
20240617,095400,255391050,50000,50000,50000,50000,56
|
|
20240617,095300,252591050,50100,50100,50100,50100,1
|
|
20240617,095200,252540950,50000,50000,50000,50000,14
|
|
20240617,095100,251840950,50000,50000,50000,50000,1
|
|
20240617,095000,251790950,50000,50000,50000,50000,22
|
|
20240617,094900,250690950,49950,49950,49950,49950,13
|
|
20240617,094800,250041600,50000,49950,50000,49900,103
|
|
20240617,094700,244894850,49950,50100,50100,49950,9
|
|
20240617,094600,244444100,50100,49950,50100,49950,11
|
|
20240617,094500,243894500,49950,49950,49950,49950,119
|
|
20240617,094400,237950450,49950,50000,50000,49950,4
|
|
20240617,094300,237750550,49950,50000,50000,49950,43
|
|
20240617,094200,235601050,50000,50000,50000,50000,40
|
|
20240617,094100,233601050,50000,50000,50000,50000,19
|
|
20240617,094000,232651050,50000,50000,50000,50000,13
|
|
20240617,093900,232001050,50100,50100,50100,50100,0
|
|
20240617,093800,232001050,50100,50000,50100,50000,79
|
|
20240617,093700,228050650,50100,50000,50100,50000,140
|
|
20240617,093600,221048650,50100,50100,50100,50100,0
|
|
20240617,093500,221048650,50100,50000,50100,50000,22
|
|
20240617,093400,219946550,50100,50200,50300,50100,16
|
|
20240617,093300,219144450,50000,50200,50300,50000,29
|
|
20240617,093200,217688650,50300,50200,50300,50200,4
|
|
20240617,093100,217487750,50300,50200,50300,50100,85
|
|
20240617,093000,213228550,50200,50200,50200,50200,6
|
|
20240617,092900,212927350,50300,50300,50300,50200,21
|
|
20240617,092800,211871150,50400,50400,50400,50400,0
|
|
20240617,092700,211871150,50400,50400,50400,50400,0
|
|
20240617,092600,211871150,50400,50400,50400,50200,51
|
|
20240617,092500,209303750,50500,50500,50500,50500,0
|
|
20240617,092400,209303750,50500,50500,50500,50500,0
|
|
20240617,092300,209303750,50500,50400,50500,50400,39
|
|
20240617,092200,207337450,50400,50400,50500,50400,15
|
|
20240617,092100,206581250,50300,50300,50300,50300,0
|
|
20240617,092000,206581250,50300,50100,50300,50100,40
|
|
20240617,091900,204573850,50000,50000,50000,50000,12
|
|
20240617,091800,203973850,50000,50100,50300,50000,287
|
|
20240617,091700,189566550,50000,49750,50000,49700,280
|
|
20240617,091600,175617600,49700,49850,49850,49700,507
|
|
20240617,091500,150371300,49950,49950,49950,49900,288
|
|
20240617,091400,135998300,49900,49950,49950,49900,154
|
|
20240617,091300,128312950,49950,49950,49950,49900,32
|
|
20240617,091200,126715900,49950,49950,49950,49950,22
|
|
20240617,091100,125617000,49900,49900,49900,49900,156
|
|
20240617,091000,117832600,49950,50000,50000,49950,331
|
|
20240617,090900,101298200,50000,50000,50100,50000,351
|
|
20240617,090800,83747900,50000,50000,50000,50000,31
|
|
20240617,090700,82197900,50000,50200,50200,50000,600
|
|
20240617,090600,52164300,50400,50400,50400,50200,540
|
|
20240617,090500,25006300,50400,50500,50600,50400,136
|
|
20240617,090400,18148200,50500,50500,50500,50500,101
|
|
20240617,090300,13047700,50500,50600,50600,50500,35
|
|
20240617,090200,11279300,50700,50700,50700,50600,49
|
|
20240617,090100,8796500,50700,50600,50700,50600,45
|
|
20240617,090000,6515100,50500,50500,50500,50500,127
|