616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191300,54403496700,46950,46950,46950,46950,21305
|
|
20240905,191200,54403496700,46950,46950,46950,46950,0
|
|
20240905,191100,54403496700,46950,46950,46950,46950,0
|
|
20240905,191000,54403496700,46950,46950,46950,46950,0
|
|
20240905,190900,54403496700,46950,46950,46950,46950,0
|
|
20240905,190800,54403496700,46950,46950,46950,46950,0
|
|
20240905,190700,54403496700,46950,46950,46950,46950,0
|
|
20240905,190600,54403496700,46950,46950,46950,46950,0
|
|
20240905,190500,54403496700,46950,46950,46950,46950,0
|
|
20240905,190400,54403496700,46950,46950,46950,46950,0
|
|
20240905,190300,54403496700,46950,46950,46950,46950,0
|
|
20240905,190200,54403496700,46950,46950,46950,46950,0
|
|
20240905,190100,54403496700,46950,46950,46950,46950,0
|
|
20240905,190000,54403496700,46950,46950,46950,46950,0
|
|
20240905,185900,54403496700,46950,46950,46950,46950,0
|
|
20240905,185800,54403496700,46950,46950,46950,46950,0
|
|
20240905,185700,54403496700,46950,46950,46950,46950,0
|
|
20240905,185600,54403496700,46950,46950,46950,46950,0
|
|
20240905,185500,54403496700,46950,46950,46950,46950,0
|
|
20240905,185400,54403496700,46950,46950,46950,46950,0
|
|
20240905,185300,54403496700,46950,46950,46950,46950,0
|
|
20240905,185200,54403496700,46950,46950,46950,46950,0
|
|
20240905,185100,54403496700,46950,46950,46950,46950,0
|
|
20240905,185000,54403496700,46950,46950,46950,46950,0
|
|
20240905,184900,54403496700,46950,46950,46950,46950,0
|
|
20240905,184800,54403496700,46950,46950,46950,46950,0
|
|
20240905,184700,54403496700,46950,46950,46950,46950,0
|
|
20240905,184600,54403496700,46950,46950,46950,46950,0
|
|
20240905,184500,54403496700,46950,46950,46950,46950,0
|
|
20240905,184400,54403496700,46950,46950,46950,46950,0
|
|
20240905,184300,54403496700,46950,46950,46950,46950,21305
|
|
20240905,184200,54403496700,46950,46950,46950,46950,0
|
|
20240905,184100,54403496700,46950,46950,46950,46950,0
|
|
20240905,184000,54403496700,46950,46950,46950,46950,0
|
|
20240905,183900,54403496700,46950,46950,46950,46950,0
|
|
20240905,183800,54403496700,46950,46950,46950,46950,0
|
|
20240905,183700,54403496700,46950,46950,46950,46950,0
|
|
20240905,183600,54403496700,46950,46950,46950,46950,0
|
|
20240905,183500,54403496700,46950,46950,46950,46950,0
|
|
20240905,183400,54403496700,46950,46950,46950,46950,0
|
|
20240905,183300,54403496700,46950,46950,46950,46950,0
|
|
20240905,183200,54403496700,46950,46950,46950,46950,0
|
|
20240905,183100,54403496700,46950,46950,46950,46950,0
|
|
20240905,183000,54403496700,46950,46950,46950,46950,0
|
|
20240905,182900,54403496700,46950,46950,46950,46950,0
|
|
20240905,182800,54403496700,46950,46950,46950,46950,0
|
|
20240905,182700,54403496700,46950,46950,46950,46950,0
|
|
20240905,182600,54403496700,46950,46950,46950,46950,0
|
|
20240905,182500,54403496700,46950,46950,46950,46950,0
|
|
20240905,182400,54403496700,46950,46950,46950,46950,0
|
|
20240905,182300,54403496700,46950,46950,46950,46950,0
|
|
20240905,182200,54403496700,46950,46950,46950,46950,0
|
|
20240905,182100,54403496700,46950,46950,46950,46950,0
|
|
20240905,182000,54403496700,46950,46950,46950,46950,0
|
|
20240905,181900,54403496700,46950,46950,46950,46950,0
|
|
20240905,181800,54403496700,46950,46950,46950,46950,0
|
|
20240905,181700,54403496700,46950,46950,46950,46950,0
|
|
20240905,181600,54403496700,46950,46950,46950,46950,0
|
|
20240905,181500,54403496700,46950,46950,46950,46950,0
|
|
20240905,181400,54403496700,46950,46950,46950,46950,0
|
|
20240905,181300,54403496700,46950,46950,46950,46950,21305
|
|
20240905,181200,54403496700,46950,46950,46950,46950,0
|
|
20240905,181100,54403496700,46950,46950,46950,46950,0
|
|
20240905,181000,54403496700,46950,46950,46950,46950,0
|
|
20240905,180900,54403496700,46950,46950,46950,46950,0
|
|
20240905,180800,54403496700,46950,46950,46950,46950,0
|
|
20240905,180700,54403496700,46950,46950,46950,46950,0
|
|
20240905,180600,54403496700,46950,46950,46950,46950,0
|
|
20240905,180500,54403496700,46950,46950,46950,46950,0
|
|
20240905,180400,54403496700,46950,46950,46950,46950,0
|
|
20240905,180300,54403496700,46950,46950,46950,46950,0
|
|
20240905,180200,54403496700,46950,46950,46950,46950,0
|
|
20240905,180100,54403496700,46950,46950,46950,46950,0
|
|
20240905,180000,54403496700,46950,46950,46950,46950,0
|
|
20240905,175900,54403496700,46950,46950,46950,46950,0
|
|
20240905,175800,54403496700,46950,46950,46950,46950,0
|
|
20240905,175700,54403496700,46950,46950,46950,46950,0
|
|
20240905,175600,54403496700,46950,46950,46950,46950,0
|
|
20240905,175500,54403496700,46950,46950,46950,46950,0
|
|
20240905,175400,54403496700,46950,46950,46950,46950,0
|
|
20240905,175300,54403496700,46950,46950,46950,46950,0
|
|
20240905,175200,54403496700,46950,46950,46950,46950,0
|
|
20240905,175100,54403496700,46950,46950,46950,46950,0
|
|
20240905,175000,54403496700,46950,46950,46950,46950,0
|
|
20240905,174900,54403496700,46950,46950,46950,46950,0
|
|
20240905,174800,54403496700,46950,46950,46950,46950,0
|
|
20240905,174700,54403496700,46950,46950,46950,46950,0
|
|
20240905,174600,54403496700,46950,46950,46950,46950,0
|
|
20240905,174500,54403496700,46950,46950,46950,46950,0
|
|
20240905,174400,54403496700,46950,46950,46950,46950,0
|
|
20240905,174300,54403496700,46950,46950,46950,46950,21305
|
|
20240905,174200,54403496700,46950,46950,46950,46950,0
|
|
20240905,174100,54403496700,46950,46950,46950,46950,0
|
|
20240905,174000,54403496700,46950,46950,46950,46950,0
|
|
20240905,173900,54403496700,46950,46950,46950,46950,0
|
|
20240905,173800,54403496700,46950,46950,46950,46950,0
|
|
20240905,173700,54403496700,46950,46950,46950,46950,0
|
|
20240905,173600,54403496700,46950,46950,46950,46950,0
|
|
20240905,173500,54403496700,46950,46950,46950,46950,0
|
|
20240905,173400,54403496700,46950,46950,46950,46950,0
|
|
20240905,173300,54403496700,46950,46950,46950,46950,0
|
|
20240905,173200,54403496700,46950,46950,46950,46950,0
|
|
20240905,173100,54403496700,46950,46950,46950,46950,0
|
|
20240905,173000,54403496700,46950,46950,46950,46950,0
|
|
20240905,172900,54403496700,46950,46950,46950,46950,0
|
|
20240905,172800,54403496700,46950,46950,46950,46950,0
|
|
20240905,172700,54403496700,46950,46950,46950,46950,0
|
|
20240905,172600,54403496700,46950,46950,46950,46950,0
|
|
20240905,172500,54403496700,46950,46950,46950,46950,0
|
|
20240905,172400,54403496700,46950,46950,46950,46950,0
|
|
20240905,172300,54403496700,46950,46950,46950,46950,0
|
|
20240905,172200,54403496700,46950,46950,46950,46950,0
|
|
20240905,172100,54403496700,46950,46950,46950,46950,0
|
|
20240905,172000,54403496700,46950,46950,46950,46950,0
|
|
20240905,171900,54403496700,46950,46950,46950,46950,0
|
|
20240905,171800,54403496700,46950,46950,46950,46950,0
|
|
20240905,171700,54403496700,46950,46950,46950,46950,0
|
|
20240905,171600,54403496700,46950,46950,46950,46950,0
|
|
20240905,171500,54403496700,46950,46950,46950,46950,0
|
|
20240905,171400,54403496700,46950,46950,46950,46950,0
|
|
20240905,171300,54403496700,46950,46950,46950,46950,21305
|
|
20240905,171200,54403496700,46950,46950,46950,46950,0
|
|
20240905,171100,54403496700,46950,46950,46950,46950,0
|
|
20240905,171000,54403496700,46950,46950,46950,46950,0
|
|
20240905,170900,54403496700,46950,46950,46950,46950,0
|
|
20240905,170800,54403496700,46950,46950,46950,46950,0
|
|
20240905,170700,54403496700,46950,46950,46950,46950,0
|
|
20240905,170600,54403496700,46950,46950,46950,46950,0
|
|
20240905,170500,54403496700,46950,46950,46950,46950,0
|
|
20240905,170400,54403496700,46950,46950,46950,46950,0
|
|
20240905,170300,54403496700,46950,46950,46950,46950,0
|
|
20240905,170200,54403496700,46950,46950,46950,46950,0
|
|
20240905,170100,54403496700,46950,46950,46950,46950,0
|
|
20240905,170000,54403496700,46950,46950,46950,46950,0
|
|
20240905,165900,54403496700,46950,46950,46950,46950,0
|
|
20240905,165800,54403496700,46950,46950,46950,46950,0
|
|
20240905,165700,54403496700,46950,46950,46950,46950,0
|
|
20240905,165600,54403496700,46950,46950,46950,46950,0
|
|
20240905,165500,54403496700,46950,46950,46950,46950,0
|
|
20240905,165400,54403496700,46950,46950,46950,46950,0
|
|
20240905,165300,54403496700,46950,46950,46950,46950,0
|
|
20240905,165200,54403496700,46950,46950,46950,46950,0
|
|
20240905,165100,54403496700,46950,46950,46950,46950,0
|
|
20240905,165000,54403496700,46950,46950,46950,46950,0
|
|
20240905,164900,54403496700,46950,46950,46950,46950,0
|
|
20240905,164800,54403496700,46950,46950,46950,46950,0
|
|
20240905,164700,54403496700,46950,46950,46950,46950,0
|
|
20240905,164600,54403496700,46950,46950,46950,46950,0
|
|
20240905,164500,54403496700,46950,46950,46950,46950,0
|
|
20240905,164400,54403496700,46950,46950,46950,46950,0
|
|
20240905,164300,54403496700,46950,46950,46950,46950,21305
|
|
20240905,164200,54403496700,46950,46950,46950,46950,0
|
|
20240905,164100,54403496700,46950,46950,46950,46950,0
|
|
20240905,164000,54403496700,46950,46950,46950,46950,0
|
|
20240905,163900,54403496700,46950,46950,46950,46950,0
|
|
20240905,163800,54403496700,46950,46950,46950,46950,0
|
|
20240905,163700,54403496700,46950,46950,46950,46950,0
|
|
20240905,163600,54403496700,46950,46950,46950,46950,0
|
|
20240905,163500,54403496700,46950,46950,46950,46950,0
|
|
20240905,163400,54403496700,46950,46950,46950,46950,0
|
|
20240905,163300,54403496700,46950,46950,46950,46950,0
|
|
20240905,163200,54403496700,46950,46950,46950,46950,0
|
|
20240905,163100,54403496700,46950,46950,46950,46950,0
|
|
20240905,163000,54403496700,46950,46950,46950,46950,0
|
|
20240905,162900,54403496700,46950,46950,46950,46950,0
|
|
20240905,162800,54403496700,46950,46950,46950,46950,0
|
|
20240905,162700,54403496700,46950,46950,46950,46950,0
|
|
20240905,162600,54403496700,46950,46950,46950,46950,0
|
|
20240905,162500,54403496700,46950,46950,46950,46950,0
|
|
20240905,162400,54403496700,46950,46950,46950,46950,0
|
|
20240905,162300,54403496700,46950,46950,46950,46950,0
|
|
20240905,162200,54403496700,46950,46950,46950,46950,0
|
|
20240905,162100,54403496700,46950,46950,46950,46950,0
|
|
20240905,162000,54403496700,46950,46950,46950,46950,0
|
|
20240905,161900,54403496700,46950,46950,46950,46950,0
|
|
20240905,161800,54403496700,46950,46950,46950,46950,0
|
|
20240905,161700,54403496700,46950,46950,46950,46950,0
|
|
20240905,161600,54403496700,46950,46950,46950,46950,0
|
|
20240905,161500,54403496700,46950,46950,46950,46950,0
|
|
20240905,161400,54403496700,46950,46950,46950,46950,0
|
|
20240905,161300,54403496700,46950,46950,46950,46950,21305
|
|
20240905,161200,54403496700,46950,46950,46950,46950,0
|
|
20240905,161100,54403496700,46950,46950,46950,46950,0
|
|
20240905,161000,54403496700,46950,46950,46950,46950,0
|
|
20240905,160900,54403496700,46950,46950,46950,46950,0
|
|
20240905,160800,54403496700,46950,46950,46950,46950,0
|
|
20240905,160700,54403496700,46950,46950,46950,46950,0
|
|
20240905,160600,54403496700,46950,46950,46950,46950,0
|
|
20240905,160500,54403496700,46950,46950,46950,46950,0
|
|
20240905,160400,54403496700,46950,46950,46950,46950,0
|
|
20240905,160300,54403496700,46950,46950,46950,46950,0
|
|
20240905,160200,54403496700,46950,46950,46950,46950,0
|
|
20240905,160100,54403496700,46950,46950,46950,46950,0
|
|
20240905,160000,54403496700,46950,46950,46950,46950,0
|
|
20240905,155900,54403496700,46950,46950,46950,46950,0
|
|
20240905,155800,54403496700,46950,46950,46950,46950,0
|
|
20240905,155700,54403496700,46950,46950,46950,46950,0
|
|
20240905,155600,54403496700,46950,46950,46950,46950,0
|
|
20240905,155500,54403496700,46950,46950,46950,46950,0
|
|
20240905,155400,54403496700,46950,46950,46950,46950,0
|
|
20240905,155300,54403496700,46950,46950,46950,46950,0
|
|
20240905,155200,54403496700,46950,46950,46950,46950,0
|
|
20240905,155100,54403496700,46950,46950,46950,46950,0
|
|
20240905,155000,54403496700,46950,46950,46950,46950,0
|
|
20240905,154900,54403496700,46950,46950,46950,46950,0
|
|
20240905,154800,54403496700,46950,46950,46950,46950,0
|
|
20240905,154700,54403496700,46950,46950,46950,46950,0
|
|
20240905,154600,54403496700,46950,46950,46950,46950,0
|
|
20240905,154500,54403496700,46950,46950,46950,46950,0
|
|
20240905,154400,54403496700,46950,46950,46950,46950,0
|
|
20240905,154300,54403496700,46950,46950,46950,46950,21305
|
|
20240905,154200,54403496700,46950,46950,46950,46950,0
|
|
20240905,154100,54403496700,46950,46950,46950,46950,0
|
|
20240905,154000,54403496700,46950,46950,46950,46950,0
|
|
20240905,153900,54403496700,46950,46950,46950,46950,0
|
|
20240905,153800,54403496700,46950,46950,46950,46950,0
|
|
20240905,153700,54403496700,46950,46950,46950,46950,0
|
|
20240905,153600,54403496700,46950,46950,46950,46950,0
|
|
20240905,153500,54403496700,46950,46950,46950,46950,0
|
|
20240905,153400,54403496700,46950,46950,46950,46950,0
|
|
20240905,153300,54403496700,46950,46950,46950,46950,0
|
|
20240905,153200,54403496700,46950,46950,46950,46950,0
|
|
20240905,153100,54403496700,46950,46950,46950,46950,0
|
|
20240905,153000,54403496700,46950,46950,46950,46950,21305
|
|
20240905,152900,53403226950,46750,46750,46750,46750,0
|
|
20240905,152800,53403226950,46750,46750,46750,46750,0
|
|
20240905,152700,53403226950,46750,46750,46750,46750,0
|
|
20240905,152600,53403226950,46750,46750,46750,46750,0
|
|
20240905,152500,53403226950,46750,46750,46750,46750,0
|
|
20240905,152400,53403226950,46750,46750,46750,46750,0
|
|
20240905,152300,53403226950,46750,46750,46750,46750,0
|
|
20240905,152200,53403226950,46750,46750,46750,46750,0
|
|
20240905,152100,53403226950,46750,46750,46750,46750,0
|
|
20240905,152000,53403226950,46750,46750,46750,46750,0
|
|
20240905,151900,53403226950,46750,46750,46800,46650,3286
|
|
20240905,151800,53249676950,46700,46550,46750,46550,2148
|
|
20240905,151700,53149434550,46550,46700,46700,46550,4643
|
|
20240905,151600,52932903750,46700,46750,46800,46700,2279
|
|
20240905,151500,52826356150,46750,46800,46850,46750,853
|
|
20240905,151400,52786448050,46800,46750,46850,46700,3966
|
|
20240905,151300,52600883800,46800,46850,46850,46750,1802
|
|
20240905,151200,52516549400,46850,46850,46850,46750,2147
|
|
20240905,151100,52416067250,46850,47000,47000,46800,3503
|
|
20240905,151000,52251835850,46950,46950,47000,46950,1195
|
|
20240905,150900,52195695500,47000,46900,47050,46900,2401
|
|
20240905,150800,52082932900,46900,47000,47000,46900,1832
|
|
20240905,150700,51996933350,47000,47100,47100,46900,5994
|
|
20240905,150600,51715293300,47050,47100,47150,47050,2956
|
|
20240905,150500,51576093200,47050,47000,47100,47000,1999
|
|
20240905,150400,51482044900,47050,47000,47050,46900,2960
|
|
20240905,150300,51342934700,46900,46900,47000,46850,2984
|
|
20240905,150200,51202911950,46850,46850,46900,46800,1718
|
|
20240905,150100,51122433350,46850,46850,46900,46800,1571
|
|
20240905,150000,51048836350,46800,46800,46850,46800,1360
|
|
20240905,145900,50985150100,46850,46800,46850,46750,1670
|
|
20240905,145800,50907030650,46800,46750,46800,46700,1527
|
|
20240905,145700,50835635650,46700,46750,46750,46700,1237
|
|
20240905,145600,50777861900,46700,46750,46800,46700,1430
|
|
20240905,145500,50711034100,46800,46800,46800,46650,1593
|
|
20240905,145400,50636538200,46650,46600,46800,46600,2371
|
|
20240905,145300,50525818100,46600,46600,46700,46550,2989
|
|
20240905,145200,50386440350,46600,46700,46700,46600,2392
|
|
20240905,145100,50274868200,46700,46800,46800,46700,1330
|
|
20240905,145000,50212699450,46750,46700,46800,46700,2562
|
|
20240905,144900,50092888200,46700,46700,46800,46650,2136
|
|
20240905,144800,49993058850,46700,46950,46950,46700,3691
|
|
20240905,144700,49820328350,46950,46850,46950,46800,2505
|
|
20240905,144600,49702926150,46800,46850,46900,46800,4724
|
|
20240905,144500,49481720500,46850,46850,46950,46800,2777
|
|
20240905,144400,49351463000,46850,46850,46900,46800,2569
|
|
20240905,144300,49231085100,46850,46800,46900,46700,4454
|
|
20240905,144200,49022665650,46800,46700,46900,46700,7386
|
|
20240905,144100,48676753900,46700,46700,46750,46600,3842
|
|
20240905,144000,48497466550,46700,46700,46700,46600,5921
|
|
20240905,143900,48221289650,46650,46450,46700,46450,7359
|
|
20240905,143800,47878522250,46500,46350,46500,46350,3092
|
|
20240905,143700,47734936350,46350,46300,46400,46300,1937
|
|
20240905,143600,47645196550,46300,46300,46400,46300,2763
|
|
20240905,143500,47517178750,46350,46350,46400,46250,4472
|
|
20240905,143400,47310045550,46400,46350,46450,46300,8012
|
|
20240905,143300,46938586300,46350,46250,46350,46150,2500
|
|
20240905,143200,46822938450,46250,46100,46400,46050,6879
|
|
20240905,143100,46504730050,46050,45850,46150,45800,8715
|
|
20240905,143000,46103450350,45850,45850,45950,45800,1637
|
|
20240905,142900,46028388400,45900,45800,45950,45800,2334
|
|
20240905,142800,45921304850,45800,45850,45950,45800,1271
|
|
20240905,142700,45863037600,45800,45600,46000,45600,8965
|
|
20240905,142600,45451907850,45600,45650,45700,45600,1587
|
|
20240905,142500,45379513500,45650,45600,45700,45550,1646
|
|
20240905,142400,45304429400,45600,45550,45650,45550,2498
|
|
20240905,142300,45190526800,45600,45600,45700,45550,1483
|
|
20240905,142200,45122906550,45600,45600,45650,45550,2320
|
|
20240905,142100,45017126150,45600,45600,45700,45550,1832
|
|
20240905,142000,44933572900,45650,45600,45650,45600,1597
|
|
20240905,141900,44860729100,45600,45650,45650,45600,1494
|
|
20240905,141800,44792583800,45700,45650,45700,45650,1735
|
|
20240905,141700,44713363850,45700,45750,45800,45650,1583
|
|
20240905,141600,44641015000,45750,45700,45850,45700,1876
|
|
20240905,141500,44555158250,45700,45750,45850,45650,1740
|
|
20240905,141400,44475599050,45800,45600,45800,45550,3461
|
|
20240905,141300,44317526000,45600,45650,45750,45600,1679
|
|
20240905,141200,44240873950,45750,45600,45850,45600,3158
|
|
20240905,141100,44096475800,45600,45650,45700,45550,2974
|
|
20240905,141000,43960817500,45650,45550,45750,45550,2040
|
|
20240905,140900,43867714650,45600,45600,45750,45550,2507
|
|
20240905,140800,43753272800,45700,45600,45750,45550,4914
|
|
20240905,140700,43529228600,45650,45600,45650,45550,4170
|
|
20240905,140600,43339095450,45600,45600,45700,45550,2431
|
|
20240905,140500,43228218000,45600,45600,45650,45550,1488
|
|
20240905,140400,43160361500,45650,45600,45650,45600,2871
|
|
20240905,140300,43029377500,45650,45700,45700,45600,2639
|
|
20240905,140200,42908958000,45650,45700,45750,45650,1956
|
|
20240905,140100,42819644750,45700,45700,45750,45700,1722
|
|
20240905,140000,42740935000,45750,45700,45800,45700,1434
|
|
20240905,135900,42675336650,45700,45650,45800,45650,2635
|
|
20240905,135800,42554894400,45700,45700,45750,45650,2533
|
|
20240905,135700,42439148400,45700,45750,45800,45700,815
|
|
20240905,135600,42401861750,45750,45800,45850,45750,1374
|
|
20240905,135500,42338945000,45800,45850,45850,45800,459
|
|
20240905,135400,42317911850,45900,45800,45950,45800,2171
|
|
20240905,135300,42218363300,45850,45900,45950,45850,814
|
|
20240905,135200,42181022600,45900,45850,45900,45800,1143
|
|
20240905,135100,42128604900,45850,45800,45900,45750,2298
|
|
20240905,135000,42023335000,45750,45700,45850,45650,2340
|
|
20240905,134900,41916342400,45700,45700,45750,45650,931
|
|
20240905,134800,41873803750,45650,45700,45750,45650,1090
|
|
20240905,134700,41823985550,45750,45700,45800,45700,1883
|
|
20240905,134600,41737842500,45750,45700,45750,45700,658
|
|
20240905,134500,41707762050,45700,45800,45800,45700,991
|
|
20240905,134400,41662459600,45750,45850,45850,45700,3172
|
|
20240905,134300,41517220000,45850,45900,45900,45850,997
|
|
20240905,134200,41471506550,45900,45900,45900,45850,885
|
|
20240905,134100,41430923450,45850,45950,46000,45850,2631
|
|
20240905,134000,41310087850,46000,46000,46000,45950,1980
|
|
20240905,133900,41219019550,46000,46050,46100,45950,1348
|
|
20240905,133800,41157000500,46050,46150,46200,46050,1271
|
|
20240905,133700,41098395700,46200,46100,46200,46100,1501
|
|
20240905,133600,41029138800,46100,46000,46100,45950,1781
|
|
20240905,133500,40947116150,46000,46050,46050,45900,3453
|
|
20240905,133400,40788383450,46050,45950,46050,45950,1252
|
|
20240905,133300,40730786500,45950,46000,46100,45950,1506
|
|
20240905,133200,40661480400,45950,45900,46050,45900,3711
|
|
20240905,133100,40490891850,45900,45950,46000,45900,1612
|
|
20240905,133000,40416833050,46000,46050,46050,45950,1117
|
|
20240905,132900,40365449200,46050,46000,46100,45950,755
|
|
20240905,132800,40330710000,45950,45950,46000,45900,1204
|
|
20240905,132700,40275380600,45950,46050,46100,45950,2288
|
|
20240905,132600,40170081750,46100,46050,46100,45950,520
|
|
20240905,132500,40146162450,46000,45900,46100,45850,5382
|
|
20240905,132400,39898613400,45900,45900,45900,45800,1033
|
|
20240905,132300,39851261150,45800,45850,45900,45800,1169
|
|
20240905,132200,39797667850,45800,45850,45850,45800,1586
|
|
20240905,132100,39724985900,45850,45850,45900,45850,677
|
|
20240905,132000,39693937250,45850,45900,45900,45800,1033
|
|
20240905,131900,39646590500,45900,45900,45900,45850,473
|
|
20240905,131800,39624901750,45850,46050,46050,45800,5502
|
|
20240905,131700,39372005250,46050,46100,46150,46000,2241
|
|
20240905,131600,39268783100,46100,46050,46100,46000,3501
|
|
20240905,131500,39107583750,46050,46100,46100,46000,2873
|
|
20240905,131400,38975260250,46100,45800,46100,45750,2444
|
|
20240905,131300,38863021500,45850,45850,45850,45750,2087
|
|
20240905,131200,38767429550,45850,45950,45950,45850,1175
|
|
20240905,131100,38713523150,45950,46000,46050,45900,2746
|
|
20240905,131000,38587266600,46050,46000,46100,46000,2565
|
|
20240905,130900,38469184400,46000,45950,46000,45850,1757
|
|
20240905,130800,38388442400,46000,45950,46000,45850,3495
|
|
20240905,130700,38227996650,45950,45950,45950,45900,1751
|
|
20240905,130600,38147552600,45900,45750,46000,45700,6260
|
|
20240905,130500,37860260100,45700,45650,45700,45600,1651
|
|
20240905,130400,37784878750,45700,45550,45800,45550,5976
|
|
20240905,130300,37512015400,45600,45750,45750,45550,9938
|
|
20240905,130200,37058700250,45750,45750,45750,45650,1147
|
|
20240905,130100,37006276550,45750,45700,45800,45700,3130
|
|
20240905,130000,36863183450,45700,45600,45800,45600,2984
|
|
20240905,125900,36726811300,45650,45600,45700,45550,2352
|
|
20240905,125800,36619445600,45600,45650,45650,45550,2741
|
|
20240905,125700,36494415550,45600,45700,45700,45450,13239
|
|
20240905,125600,35891615850,45700,45700,45700,45500,14169
|
|
20240905,125500,35245137200,45700,45700,45850,45700,3671
|
|
20240905,125400,35077263850,45700,45800,45850,45700,1745
|
|
20240905,125300,34997468350,45800,45700,45800,45700,4041
|
|
20240905,125200,34812669800,45750,45750,45750,45750,0
|
|
20240905,125100,34812669800,45750,45800,45800,45750,1633
|
|
20240905,125000,34737933300,45800,45800,45800,45750,6561
|
|
20240905,124900,34437673650,45800,45850,45850,45750,3444
|
|
20240905,124800,34280008600,45800,45850,45900,45800,1869
|
|
20240905,124700,34194300850,45800,45850,45900,45800,2440
|
|
20240905,124600,34082425050,45900,45950,45950,45850,886
|
|
20240905,124500,34041754650,45950,46000,46000,45850,2234
|
|
20240905,124400,33939171500,45950,45950,46000,45900,983
|
|
20240905,124300,33894006300,45900,45900,45950,45900,967
|
|
20240905,124200,33849601200,45900,45950,46050,45850,4268
|
|
20240905,124100,33653450800,45950,45800,46000,45800,5345
|
|
20240905,124000,33408345550,45800,45850,45900,45800,3990
|
|
20240905,123900,33225482700,45850,45900,45950,45850,1548
|
|
20240905,123800,33154468050,45950,45950,45950,45900,683
|
|
20240905,123700,33123112950,45900,45950,45950,45900,1145
|
|
20240905,123600,33070525350,45950,45900,46000,45850,1029
|
|
20240905,123500,33023275150,45900,45900,45950,45850,2114
|
|
20240905,123400,32926233000,45900,45900,45900,45800,3514
|
|
20240905,123300,32765047700,45900,45850,45950,45850,1399
|
|
20240905,123200,32700831100,45850,45900,45950,45850,2876
|
|
20240905,123100,32568856300,45950,46000,46000,45900,2145
|
|
20240905,123000,32470307500,46000,46000,46050,45950,1048
|
|
20240905,122900,32422098750,46000,45950,46000,45950,829
|
|
20240905,122800,32383980700,46000,45950,46000,45900,2359
|
|
20240905,122700,32275557150,45950,46000,46050,45950,1238
|
|
20240905,122600,32218623050,46050,46100,46100,46000,751
|
|
20240905,122500,32184072350,46100,46000,46100,46000,1025
|
|
20240905,122400,32136892400,46000,45900,46100,45900,4108
|
|
20240905,122300,31948072450,45950,46000,46050,45900,2746
|
|
20240905,122200,31821882150,46000,46100,46100,46000,1670
|
|
20240905,122100,31745000450,46150,46050,46200,46050,1425
|
|
20240905,122000,31679256500,46050,46000,46150,45950,2056
|
|
20240905,121900,31584591200,46050,46050,46100,46000,5570
|
|
20240905,121800,31328277750,46050,46150,46150,46050,1397
|
|
20240905,121700,31263915550,46150,46100,46200,46050,2024
|
|
20240905,121600,31170585450,46050,46050,46100,46050,2220
|
|
20240905,121500,31068310650,46050,46150,46150,46050,2743
|
|
20240905,121400,30941898100,46150,46150,46150,46100,591
|
|
20240905,121300,30914627000,46150,46150,46300,46150,1921
|
|
20240905,121200,30825874500,46150,46150,46200,46100,1703
|
|
20240905,121100,30747276550,46100,46150,46250,46100,2937
|
|
20240905,121000,30611757850,46150,46150,46200,46100,2935
|
|
20240905,120900,30476306850,46150,46250,46250,46150,1216
|
|
20240905,120800,30420110650,46200,46300,46300,46200,720
|
|
20240905,120700,30386809850,46300,46300,46350,46250,1811
|
|
20240905,120600,30302994150,46350,46400,46450,46300,625
|
|
20240905,120500,30274020000,46400,46350,46400,46300,1451
|
|
20240905,120400,30206770650,46350,46300,46400,46100,10510
|
|
20240905,120300,29721051250,46300,46300,46400,46300,1588
|
|
20240905,120200,29647507950,46350,46400,46450,46250,4722
|
|
20240905,120100,29428775950,46450,46400,46500,46400,1265
|
|
20240905,120000,29370029000,46400,46400,46450,46350,1249
|
|
20240905,115900,29312101450,46400,46450,46450,46400,861
|
|
20240905,115800,29272150150,46450,46550,46550,46400,1886
|
|
20240905,115700,29184500850,46550,46450,46550,46450,453
|
|
20240905,115600,29163440900,46550,46350,46550,46350,3123
|
|
20240905,115500,29018371750,46350,46500,46500,46350,5295
|
|
20240905,115400,28772684950,46500,46550,46600,46500,517
|
|
20240905,115300,28748639300,46600,46450,46600,46450,2611
|
|
20240905,115200,28627217150,46450,46500,46550,46450,1090
|
|
20240905,115100,28576552350,46500,46500,46550,46500,846
|
|
20240905,115000,28537211500,46500,46400,46550,46400,4711
|
|
20240905,114900,28318465800,46400,46400,46450,46400,1994
|
|
20240905,114800,28225891350,46450,46450,46500,46400,5882
|
|
20240905,114700,27952642050,46500,46550,46600,46400,6734
|
|
20240905,114600,27640047400,46550,46550,46550,46400,3167
|
|
20240905,114500,27492794700,46550,46600,46600,46500,3715
|
|
20240905,114400,27319954350,46550,46550,46600,46500,4574
|
|
20240905,114300,27106912200,46550,46700,46700,46500,4601
|
|
20240905,114200,26892547800,46650,46650,46700,46600,2469
|
|
20240905,114100,26777381950,46650,46700,46750,46650,3124
|
|
20240905,114000,26631527000,46750,46900,46900,46700,3715
|
|
20240905,113900,26457724750,46900,46950,47000,46850,2439
|
|
20240905,113800,26343315300,47000,47000,47050,47000,1083
|
|
20240905,113700,26292398950,47000,47000,47050,47000,1234
|
|
20240905,113600,26234400900,47000,47000,47050,46950,572
|
|
20240905,113500,26207522850,47050,47050,47100,46950,1248
|
|
20240905,113400,26148849350,47050,47150,47150,47050,2397
|
|
20240905,113300,26035916600,47100,46950,47150,46950,3152
|
|
20240905,113200,25887526100,46950,46800,47000,46800,2771
|
|
20240905,113100,25757553500,46850,46850,46850,46800,657
|
|
20240905,113000,25726795550,46850,46800,46900,46750,2006
|
|
20240905,112900,25632900600,46750,46800,46800,46750,1089
|
|
20240905,112800,25581967950,46850,46800,46850,46800,1561
|
|
20240905,112700,25508905800,46800,46900,46900,46750,3231
|
|
20240905,112600,25357621100,46800,46750,46900,46750,1613
|
|
20240905,112500,25282175000,46750,46750,46900,46700,3947
|
|
20240905,112400,25097426400,46750,46900,46900,46700,2740
|
|
20240905,112300,24969241550,46900,46950,47050,46900,5418
|
|
20240905,112200,24714841700,47000,46900,47050,46900,2808
|
|
20240905,112100,24582859650,46900,46650,46900,46650,4435
|
|
20240905,112000,24375378200,46650,46750,46750,46650,4156
|
|
20240905,111900,24181346200,46700,46850,46850,46700,2100
|
|
20240905,111800,24083123950,46850,46850,46900,46800,2034
|
|
20240905,111700,23987834200,46800,46850,46900,46750,6560
|
|
20240905,111600,23680775400,46850,47000,47050,46850,1415
|
|
20240905,111500,23614380150,47050,47050,47100,47000,1672
|
|
20240905,111400,23535740400,47100,47100,47100,47050,727
|
|
20240905,111300,23501518300,47100,47150,47150,47050,1730
|
|
20240905,111200,23420031900,47100,47200,47300,47100,2526
|
|
20240905,111100,23300694750,47200,47150,47250,47100,1947
|
|
20240905,111000,23208845300,47200,46850,47250,46850,3685
|
|
20240905,110900,23035387350,46850,46950,46950,46750,7707
|
|
20240905,110800,22674400450,46950,47100,47100,46950,5319
|
|
20240905,110700,22424175150,47150,47200,47200,47100,2623
|
|
20240905,110600,22300473700,47250,47250,47350,47200,6369
|
|
20240905,110500,21999531300,47250,47150,47250,47150,4840
|
|
20240905,110400,21770985450,47150,47100,47150,47050,2630
|
|
20240905,110300,21647036400,47050,47100,47150,47050,2091
|
|
20240905,110200,21548544850,47100,47100,47150,47050,3866
|
|
20240905,110100,21366354350,47100,47100,47150,47050,3293
|
|
20240905,110000,21211193500,47100,47050,47250,46900,10373
|
|
20240905,105900,20723205550,47050,47100,47150,47050,5188
|
|
20240905,105800,20478930450,47100,47200,47200,47100,6485
|
|
20240905,105700,20173227950,47250,47350,47350,47200,4256
|
|
20240905,105600,19972020200,47300,47400,47400,47300,1818
|
|
20240905,105500,19885988250,47350,47450,47500,47300,4353
|
|
20240905,105400,19679763750,47450,47450,47550,47450,1371
|
|
20240905,105300,19614674600,47450,47400,47600,47350,5281
|
|
20240905,105200,19364267600,47450,47500,47550,47400,3833
|
|
20240905,105100,19182333650,47500,47650,47650,47500,2531
|
|
20240905,105000,19062035350,47650,47600,47750,47550,2772
|
|
20240905,104900,18929917300,47650,47550,47650,47500,5670
|
|
20240905,104800,18660277900,47550,47550,47600,47550,3021
|
|
20240905,104700,18516618500,47600,47650,47650,47550,7449
|
|
20240905,104600,18162204200,47600,47850,47850,47600,10282
|
|
20240905,104500,17671497750,47800,47850,47850,47800,695
|
|
20240905,104400,17638269900,47850,47850,47850,47750,3024
|
|
20240905,104300,17493715200,47850,47850,47850,47750,6715
|
|
20240905,104200,17172679300,47800,47900,47900,47800,3634
|
|
20240905,104100,16998827850,47900,48050,48050,47900,10286
|
|
20240905,104000,16505200200,48050,48100,48100,48000,2712
|
|
20240905,103900,16374847600,48100,48050,48100,48050,1613
|
|
20240905,103800,16297304450,48050,48100,48150,48050,2004
|
|
20240905,103700,16200961350,48100,48200,48200,48100,1349
|
|
20240905,103600,16136038050,48150,48150,48250,48100,2384
|
|
20240905,103500,16021117350,48150,48050,48150,48000,7928
|
|
20240905,103400,15640109100,48100,48100,48100,48050,3215
|
|
20240905,103300,15485485300,48100,48200,48250,48050,10891
|
|
20240905,103200,14961157250,48250,48300,48350,48200,3275
|
|
20240905,103100,14803131250,48350,48300,48350,48250,2166
|
|
20240905,103000,14698523900,48300,48250,48300,48200,1867
|
|
20240905,102900,14608404050,48250,48300,48300,48200,4298
|
|
20240905,102800,14401012150,48300,48300,48350,48250,2414
|
|
20240905,102700,14284432200,48300,48350,48350,48300,2804
|
|
20240905,102600,14148960800,48300,48350,48350,48300,1521
|
|
20240905,102500,14075444550,48350,48400,48450,48300,1448
|
|
20240905,102400,14005398550,48450,48400,48450,48400,1226
|
|
20240905,102300,13946043450,48400,48550,48600,48400,1689
|
|
20240905,102200,13864113350,48550,48400,48600,48350,3681
|
|
20240905,102100,13685671850,48400,48350,48450,48350,3175
|
|
20240905,102000,13532033250,48350,48400,48400,48350,2563
|
|
20240905,101900,13408042850,48400,48450,48500,48400,4173
|
|
20240905,101800,13205969000,48500,48450,48600,48400,2794
|
|
20240905,101700,13070552800,48450,48350,48450,48300,4607
|
|
20240905,101600,12847812950,48350,48450,48450,48350,5201
|
|
20240905,101500,12596150600,48450,48550,48650,48450,5398
|
|
20240905,101400,12334413950,48600,48650,48700,48450,6167
|
|
20240905,101300,12035111850,48650,48550,48700,48550,3639
|
|
20240905,101200,11858247450,48550,48650,48650,48550,3539
|
|
20240905,101100,11686239900,48650,48800,48800,48650,7401
|
|
20240905,101000,11325782700,48800,48850,48850,48750,2368
|
|
20240905,100900,11210219350,48850,48800,48950,48800,1229
|
|
20240905,100800,11150172000,48850,48900,48950,48800,1453
|
|
20240905,100700,11079178800,48850,48900,48900,48850,979
|
|
20240905,100600,11031316550,48900,48800,48950,48750,3354
|
|
20240905,100500,10867575850,48800,48850,48850,48750,6467
|
|
20240905,100400,10551939050,48850,48850,48900,48850,1866
|
|
20240905,100300,10460769050,48950,49100,49100,48800,11140
|
|
20240905,100200,9915446050,49100,49150,49150,49100,1132
|
|
20240905,100100,9859861000,49150,49150,49200,49100,1528
|
|
20240905,100000,9784746350,49150,49050,49200,49000,4549
|
|
20240905,095900,9561472250,49050,49050,49100,49000,2919
|
|
20240905,095800,9418346300,49050,49050,49100,49050,3573
|
|
20240905,095700,9243057600,49100,49200,49200,49050,5196
|
|
20240905,095600,8987895600,49100,49250,49300,49100,7614
|
|
20240905,095500,8613327250,49250,49350,49350,49250,3737
|
|
20240905,095400,8429183850,49300,49350,49350,49300,3341
|
|
20240905,095300,8264385250,49350,49450,49500,49350,2877
|
|
20240905,095200,8122255900,49450,49550,49550,49450,526
|
|
20240905,095100,8096217100,49550,49550,49550,49500,347
|
|
20240905,095000,8079025050,49500,49500,49550,49450,1502
|
|
20240905,094900,8004709700,49500,49550,49550,49450,985
|
|
20240905,094800,7955969200,49500,49500,49550,49500,527
|
|
20240905,094700,7929882100,49500,49550,49550,49500,422
|
|
20240905,094600,7908985150,49550,49500,49550,49450,2061
|
|
20240905,094500,7806930450,49500,49550,49550,49450,626
|
|
20240905,094400,7775948200,49550,49550,49600,49450,1890
|
|
20240905,094300,7682312550,49550,49350,49550,49350,5556
|
|
20240905,094200,7407238500,49350,49450,49450,49350,2189
|
|
20240905,094100,7299102400,49400,49500,49500,49400,970
|
|
20240905,094000,7251149550,49500,49550,49550,49450,1307
|
|
20240905,093900,7186481750,49500,49450,49550,49450,2163
|
|
20240905,093800,7079358600,49400,49450,49550,49400,2344
|
|
20240905,093700,6963385300,49400,49350,49450,49350,1192
|
|
20240905,093600,6904506100,49400,49400,49500,49350,4340
|
|
20240905,093500,6689941150,49350,49450,49500,49350,2517
|
|
20240905,093400,6565531350,49400,49500,49550,49400,2783
|
|
20240905,093300,6427801450,49500,49500,49550,49400,2811
|
|
20240905,093200,6288742050,49450,49450,49500,49400,3020
|
|
20240905,093100,6139390700,49500,49600,49600,49450,9667
|
|
20240905,093000,5660741550,49600,49700,49750,49600,2400
|
|
20240905,092900,5541606000,49650,49700,49750,49600,3002
|
|
20240905,092800,5392628500,49650,49900,49900,49650,3482
|
|
20240905,092700,5219409300,49850,49850,49900,49850,1664
|
|
20240905,092600,5136407000,49800,49850,49950,49800,2115
|
|
20240905,092500,5030938450,49800,49750,49900,49700,2152
|
|
20240905,092400,4923852900,49750,49800,49850,49650,2486
|
|
20240905,092300,4800215300,49800,49750,49850,49600,5557
|
|
20240905,092200,4523822350,49750,50100,50100,49700,4937
|
|
20240905,092100,4277727000,50000,49850,50100,49850,2774
|
|
20240905,092000,4139122200,49900,50200,50200,49850,12400
|
|
20240905,091900,3519277000,50200,50300,50300,50000,1253
|
|
20240905,091800,3456482400,50300,50300,50300,50100,2615
|
|
20240905,091700,3325329900,50300,50600,50700,50200,3473
|
|
20240905,091600,3150149200,50600,50500,50600,50400,1564
|
|
20240905,091500,3071069700,50400,50400,50700,50300,3802
|
|
20240905,091400,2879161600,50400,50300,50500,50300,677
|
|
20240905,091300,2845043500,50400,50400,50500,50200,3156
|
|
20240905,091200,2686455000,50500,50100,50500,50100,5735
|
|
20240905,091100,2398390200,50200,50100,50300,50100,902
|
|
20240905,091000,2353132800,50100,50100,50300,50000,2494
|
|
20240905,090900,2228137300,50200,50300,50400,50000,5410
|
|
20240905,090800,1956679100,50300,50500,50500,50300,828
|
|
20240905,090700,1914941300,50500,50400,50600,50300,1664
|
|
20240905,090600,1830982000,50400,50600,50600,50400,1785
|
|
20240905,090500,1740780600,50600,50600,50600,50400,1918
|
|
20240905,090400,1643906000,50600,50600,50700,50400,3428
|
|
20240905,090300,1470527400,50700,50400,50800,50300,2791
|
|
20240905,090200,1329076100,50400,50400,50600,50300,4522
|
|
20240905,090100,1101158000,50500,50700,50800,50500,6908
|
|
20240905,090000,751323300,50700,50800,51100,50700,14663
|