691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,202800,1908040750,48450,48450,48450,48450,13733
|
|
20240912,202700,1908040750,48450,48450,48450,48450,0
|
|
20240912,202600,1908040750,48450,48450,48450,48450,0
|
|
20240912,202500,1908040750,48450,48450,48450,48450,0
|
|
20240912,202400,1908040750,48450,48450,48450,48450,0
|
|
20240912,202300,1908040750,48450,48450,48450,48450,0
|
|
20240912,202200,1908040750,48450,48450,48450,48450,0
|
|
20240912,202100,1908040750,48450,48450,48450,48450,0
|
|
20240912,202000,1908040750,48450,48450,48450,48450,0
|
|
20240912,201900,1908040750,48450,48450,48450,48450,0
|
|
20240912,201800,1908040750,48450,48450,48450,48450,0
|
|
20240912,201700,1908040750,48450,48450,48450,48450,0
|
|
20240912,201600,1908040750,48450,48450,48450,48450,0
|
|
20240912,201500,1908040750,48450,48450,48450,48450,0
|
|
20240912,201400,1908040750,48450,48450,48450,48450,0
|
|
20240912,201300,1908040750,48450,48450,48450,48450,0
|
|
20240912,201200,1908040750,48450,48450,48450,48450,0
|
|
20240912,201100,1908040750,48450,48450,48450,48450,0
|
|
20240912,201000,1908040750,48450,48450,48450,48450,0
|
|
20240912,200900,1908040750,48450,48450,48450,48450,0
|
|
20240912,200800,1908040750,48450,48450,48450,48450,0
|
|
20240912,200700,1908040750,48450,48450,48450,48450,0
|
|
20240912,200600,1908040750,48450,48450,48450,48450,0
|
|
20240912,200500,1908040750,48450,48450,48450,48450,0
|
|
20240912,200400,1908040750,48450,48450,48450,48450,0
|
|
20240912,200300,1908040750,48450,48450,48450,48450,0
|
|
20240912,200200,1908040750,48450,48450,48450,48450,0
|
|
20240912,200100,1908040750,48450,48450,48450,48450,0
|
|
20240912,200000,1908040750,48450,48450,48450,48450,0
|
|
20240912,195900,1908040750,48450,48450,48450,48450,0
|
|
20240912,195800,1908040750,48450,48450,48450,48450,13733
|
|
20240912,195700,1908040750,48450,48450,48450,48450,0
|
|
20240912,195600,1908040750,48450,48450,48450,48450,0
|
|
20240912,195500,1908040750,48450,48450,48450,48450,0
|
|
20240912,195400,1908040750,48450,48450,48450,48450,0
|
|
20240912,195300,1908040750,48450,48450,48450,48450,0
|
|
20240912,195200,1908040750,48450,48450,48450,48450,0
|
|
20240912,195100,1908040750,48450,48450,48450,48450,0
|
|
20240912,195000,1908040750,48450,48450,48450,48450,0
|
|
20240912,194900,1908040750,48450,48450,48450,48450,0
|
|
20240912,194800,1908040750,48450,48450,48450,48450,0
|
|
20240912,194700,1908040750,48450,48450,48450,48450,0
|
|
20240912,194600,1908040750,48450,48450,48450,48450,0
|
|
20240912,194500,1908040750,48450,48450,48450,48450,0
|
|
20240912,194400,1908040750,48450,48450,48450,48450,0
|
|
20240912,194300,1908040750,48450,48450,48450,48450,0
|
|
20240912,194200,1908040750,48450,48450,48450,48450,0
|
|
20240912,194100,1908040750,48450,48450,48450,48450,0
|
|
20240912,194000,1908040750,48450,48450,48450,48450,0
|
|
20240912,193900,1908040750,48450,48450,48450,48450,0
|
|
20240912,193800,1908040750,48450,48450,48450,48450,0
|
|
20240912,193700,1908040750,48450,48450,48450,48450,0
|
|
20240912,193600,1908040750,48450,48450,48450,48450,0
|
|
20240912,193500,1908040750,48450,48450,48450,48450,0
|
|
20240912,193400,1908040750,48450,48450,48450,48450,0
|
|
20240912,193300,1908040750,48450,48450,48450,48450,0
|
|
20240912,193200,1908040750,48450,48450,48450,48450,0
|
|
20240912,193100,1908040750,48450,48450,48450,48450,0
|
|
20240912,193000,1908040750,48450,48450,48450,48450,0
|
|
20240912,192900,1908040750,48450,48450,48450,48450,0
|
|
20240912,192800,1908040750,48450,48450,48450,48450,13733
|
|
20240912,192700,1908040750,48450,48450,48450,48450,0
|
|
20240912,192600,1908040750,48450,48450,48450,48450,0
|
|
20240912,192500,1908040750,48450,48450,48450,48450,0
|
|
20240912,192400,1908040750,48450,48450,48450,48450,0
|
|
20240912,192300,1908040750,48450,48450,48450,48450,0
|
|
20240912,192200,1908040750,48450,48450,48450,48450,0
|
|
20240912,192100,1908040750,48450,48450,48450,48450,0
|
|
20240912,192000,1908040750,48450,48450,48450,48450,0
|
|
20240912,191900,1908040750,48450,48450,48450,48450,0
|
|
20240912,191800,1908040750,48450,48450,48450,48450,0
|
|
20240912,191700,1908040750,48450,48450,48450,48450,0
|
|
20240912,191600,1908040750,48450,48450,48450,48450,0
|
|
20240912,191500,1908040750,48450,48450,48450,48450,0
|
|
20240912,191400,1908040750,48450,48450,48450,48450,0
|
|
20240912,191300,1908040750,48450,48450,48450,48450,0
|
|
20240912,191200,1908040750,48450,48450,48450,48450,0
|
|
20240912,191100,1908040750,48450,48450,48450,48450,0
|
|
20240912,191000,1908040750,48450,48450,48450,48450,0
|
|
20240912,190900,1908040750,48450,48450,48450,48450,0
|
|
20240912,190800,1908040750,48450,48450,48450,48450,0
|
|
20240912,190700,1908040750,48450,48450,48450,48450,0
|
|
20240912,190600,1908040750,48450,48450,48450,48450,0
|
|
20240912,190500,1908040750,48450,48450,48450,48450,0
|
|
20240912,190400,1908040750,48450,48450,48450,48450,0
|
|
20240912,190300,1908040750,48450,48450,48450,48450,0
|
|
20240912,190200,1908040750,48450,48450,48450,48450,0
|
|
20240912,190100,1908040750,48450,48450,48450,48450,0
|
|
20240912,190000,1908040750,48450,48450,48450,48450,0
|
|
20240912,185900,1908040750,48450,48450,48450,48450,0
|
|
20240912,185800,1908040750,48450,48450,48450,48450,13733
|
|
20240912,185700,1908040750,48450,48450,48450,48450,0
|
|
20240912,185600,1908040750,48450,48450,48450,48450,0
|
|
20240912,185500,1908040750,48450,48450,48450,48450,0
|
|
20240912,185400,1908040750,48450,48450,48450,48450,0
|
|
20240912,185300,1908040750,48450,48450,48450,48450,0
|
|
20240912,185200,1908040750,48450,48450,48450,48450,0
|
|
20240912,185100,1908040750,48450,48450,48450,48450,0
|
|
20240912,185000,1908040750,48450,48450,48450,48450,0
|
|
20240912,184900,1908040750,48450,48450,48450,48450,0
|
|
20240912,184800,1908040750,48450,48450,48450,48450,0
|
|
20240912,184700,1908040750,48450,48450,48450,48450,0
|
|
20240912,184600,1908040750,48450,48450,48450,48450,0
|
|
20240912,184500,1908040750,48450,48450,48450,48450,0
|
|
20240912,184400,1908040750,48450,48450,48450,48450,0
|
|
20240912,184300,1908040750,48450,48450,48450,48450,0
|
|
20240912,184200,1908040750,48450,48450,48450,48450,0
|
|
20240912,184100,1908040750,48450,48450,48450,48450,0
|
|
20240912,184000,1908040750,48450,48450,48450,48450,0
|
|
20240912,183900,1908040750,48450,48450,48450,48450,0
|
|
20240912,183800,1908040750,48450,48450,48450,48450,0
|
|
20240912,183700,1908040750,48450,48450,48450,48450,0
|
|
20240912,183600,1908040750,48450,48450,48450,48450,0
|
|
20240912,183500,1908040750,48450,48450,48450,48450,0
|
|
20240912,183400,1908040750,48450,48450,48450,48450,0
|
|
20240912,183300,1908040750,48450,48450,48450,48450,0
|
|
20240912,183200,1908040750,48450,48450,48450,48450,0
|
|
20240912,183100,1908040750,48450,48450,48450,48450,0
|
|
20240912,183000,1908040750,48450,48450,48450,48450,0
|
|
20240912,182900,1908040750,48450,48450,48450,48450,0
|
|
20240912,182800,1908040750,48450,48450,48450,48450,13733
|
|
20240912,182700,1908040750,48450,48450,48450,48450,0
|
|
20240912,182600,1908040750,48450,48450,48450,48450,0
|
|
20240912,182500,1908040750,48450,48450,48450,48450,0
|
|
20240912,182400,1908040750,48450,48450,48450,48450,0
|
|
20240912,182300,1908040750,48450,48450,48450,48450,0
|
|
20240912,182200,1908040750,48450,48450,48450,48450,0
|
|
20240912,182100,1908040750,48450,48450,48450,48450,0
|
|
20240912,182000,1908040750,48450,48450,48450,48450,0
|
|
20240912,181900,1908040750,48450,48450,48450,48450,0
|
|
20240912,181800,1908040750,48450,48450,48450,48450,0
|
|
20240912,181700,1908040750,48450,48450,48450,48450,0
|
|
20240912,181600,1908040750,48450,48450,48450,48450,0
|
|
20240912,181500,1908040750,48450,48450,48450,48450,0
|
|
20240912,181400,1908040750,48450,48450,48450,48450,0
|
|
20240912,181300,1908040750,48450,48450,48450,48450,0
|
|
20240912,181200,1908040750,48450,48450,48450,48450,0
|
|
20240912,181100,1908040750,48450,48450,48450,48450,0
|
|
20240912,181000,1908040750,48450,48450,48450,48450,0
|
|
20240912,180900,1908040750,48450,48450,48450,48450,0
|
|
20240912,180800,1908040750,48450,48450,48450,48450,0
|
|
20240912,180700,1908040750,48450,48450,48450,48450,0
|
|
20240912,180600,1908040750,48450,48450,48450,48450,0
|
|
20240912,180500,1908040750,48450,48450,48450,48450,0
|
|
20240912,180400,1908040750,48450,48450,48450,48450,0
|
|
20240912,180300,1908040750,48450,48450,48450,48450,0
|
|
20240912,180200,1908040750,48450,48450,48450,48450,0
|
|
20240912,180100,1908040750,48450,48450,48450,48450,0
|
|
20240912,180000,1908040750,48450,48450,48450,48450,0
|
|
20240912,175900,1908040750,48450,48450,48450,48450,0
|
|
20240912,175800,1908040750,48450,48450,48450,48450,13733
|
|
20240912,175700,1908040750,48450,48450,48450,48450,0
|
|
20240912,175600,1908040750,48450,48450,48450,48450,0
|
|
20240912,175500,1908040750,48450,48450,48450,48450,0
|
|
20240912,175400,1908040750,48450,48450,48450,48450,0
|
|
20240912,175300,1908040750,48450,48450,48450,48450,0
|
|
20240912,175200,1908040750,48450,48450,48450,48450,0
|
|
20240912,175100,1908040750,48450,48450,48450,48450,0
|
|
20240912,175000,1908040750,48450,48450,48450,48450,0
|
|
20240912,174900,1908040750,48450,48450,48450,48450,0
|
|
20240912,174800,1908040750,48450,48450,48450,48450,0
|
|
20240912,174700,1908040750,48450,48450,48450,48450,0
|
|
20240912,174600,1908040750,48450,48450,48450,48450,0
|
|
20240912,174500,1908040750,48450,48450,48450,48450,0
|
|
20240912,174400,1908040750,48450,48450,48450,48450,0
|
|
20240912,174300,1908040750,48450,48450,48450,48450,0
|
|
20240912,174200,1908040750,48450,48450,48450,48450,0
|
|
20240912,174100,1908040750,48450,48450,48450,48450,0
|
|
20240912,174000,1908040750,48450,48450,48450,48450,0
|
|
20240912,173900,1908040750,48450,48450,48450,48450,0
|
|
20240912,173800,1908040750,48450,48450,48450,48450,0
|
|
20240912,173700,1908040750,48450,48450,48450,48450,0
|
|
20240912,173600,1908040750,48450,48450,48450,48450,0
|
|
20240912,173500,1908040750,48450,48450,48450,48450,0
|
|
20240912,173400,1908040750,48450,48450,48450,48450,0
|
|
20240912,173300,1908040750,48450,48450,48450,48450,0
|
|
20240912,173200,1908040750,48450,48450,48450,48450,0
|
|
20240912,173100,1908040750,48450,48450,48450,48450,0
|
|
20240912,173000,1908040750,48450,48450,48450,48450,0
|
|
20240912,172900,1908040750,48450,48450,48450,48450,0
|
|
20240912,172800,1908040750,48450,48450,48450,48450,13733
|
|
20240912,172700,1908040750,48450,48450,48450,48450,0
|
|
20240912,172600,1908040750,48450,48450,48450,48450,0
|
|
20240912,172500,1908040750,48450,48450,48450,48450,0
|
|
20240912,172400,1908040750,48450,48450,48450,48450,0
|
|
20240912,172300,1908040750,48450,48450,48450,48450,0
|
|
20240912,172200,1908040750,48450,48450,48450,48450,0
|
|
20240912,172100,1908040750,48450,48450,48450,48450,0
|
|
20240912,172000,1908040750,48450,48450,48450,48450,0
|
|
20240912,171900,1908040750,48450,48450,48450,48450,0
|
|
20240912,171800,1908040750,48450,48450,48450,48450,0
|
|
20240912,171700,1908040750,48450,48450,48450,48450,0
|
|
20240912,171600,1908040750,48450,48450,48450,48450,0
|
|
20240912,171500,1908040750,48450,48450,48450,48450,0
|
|
20240912,171400,1908040750,48450,48450,48450,48450,0
|
|
20240912,171300,1908040750,48450,48450,48450,48450,0
|
|
20240912,171200,1908040750,48450,48450,48450,48450,0
|
|
20240912,171100,1908040750,48450,48450,48450,48450,0
|
|
20240912,171000,1908040750,48450,48450,48450,48450,0
|
|
20240912,170900,1908040750,48450,48450,48450,48450,0
|
|
20240912,170800,1908040750,48450,48450,48450,48450,0
|
|
20240912,170700,1908040750,48450,48450,48450,48450,0
|
|
20240912,170600,1908040750,48450,48450,48450,48450,0
|
|
20240912,170500,1908040750,48450,48450,48450,48450,0
|
|
20240912,170400,1908040750,48450,48450,48450,48450,0
|
|
20240912,170300,1908040750,48450,48450,48450,48450,0
|
|
20240912,170200,1908040750,48450,48450,48450,48450,0
|
|
20240912,170100,1908040750,48450,48450,48450,48450,0
|
|
20240912,170000,1908040750,48450,48450,48450,48450,0
|
|
20240912,165900,1908040750,48450,48450,48450,48450,0
|
|
20240912,165800,1908040750,48450,48450,48450,48450,13733
|
|
20240912,165700,1908040750,48450,48450,48450,48450,0
|
|
20240912,165600,1908040750,48450,48450,48450,48450,0
|
|
20240912,165500,1908040750,48450,48450,48450,48450,0
|
|
20240912,165400,1908040750,48450,48450,48450,48450,0
|
|
20240912,165300,1908040750,48450,48450,48450,48450,0
|
|
20240912,165200,1908040750,48450,48450,48450,48450,0
|
|
20240912,165100,1908040750,48450,48450,48450,48450,0
|
|
20240912,165000,1908040750,48450,48450,48450,48450,0
|
|
20240912,164900,1908040750,48450,48450,48450,48450,0
|
|
20240912,164800,1908040750,48450,48450,48450,48450,0
|
|
20240912,164700,1908040750,48450,48450,48450,48450,0
|
|
20240912,164600,1908040750,48450,48450,48450,48450,0
|
|
20240912,164500,1908040750,48450,48450,48450,48450,0
|
|
20240912,164400,1908040750,48450,48450,48450,48450,0
|
|
20240912,164300,1908040750,48450,48450,48450,48450,0
|
|
20240912,164200,1908040750,48450,48450,48450,48450,0
|
|
20240912,164100,1908040750,48450,48450,48450,48450,0
|
|
20240912,164000,1908040750,48450,48450,48450,48450,0
|
|
20240912,163900,1908040750,48450,48450,48450,48450,0
|
|
20240912,163800,1908040750,48450,48450,48450,48450,0
|
|
20240912,163700,1908040750,48450,48450,48450,48450,0
|
|
20240912,163600,1908040750,48450,48450,48450,48450,0
|
|
20240912,163500,1908040750,48450,48450,48450,48450,0
|
|
20240912,163400,1908040750,48450,48450,48450,48450,0
|
|
20240912,163300,1908040750,48450,48450,48450,48450,0
|
|
20240912,163200,1908040750,48450,48450,48450,48450,0
|
|
20240912,163100,1908040750,48450,48450,48450,48450,0
|
|
20240912,163000,1908040750,48450,48450,48450,48450,0
|
|
20240912,162900,1908040750,48450,48450,48450,48450,0
|
|
20240912,162800,1908040750,48450,48450,48450,48450,13733
|
|
20240912,162700,1908040750,48450,48450,48450,48450,0
|
|
20240912,162600,1908040750,48450,48450,48450,48450,0
|
|
20240912,162500,1908040750,48450,48450,48450,48450,0
|
|
20240912,162400,1908040750,48450,48450,48450,48450,0
|
|
20240912,162300,1908040750,48450,48450,48450,48450,0
|
|
20240912,162200,1908040750,48450,48450,48450,48450,0
|
|
20240912,162100,1908040750,48450,48450,48450,48450,0
|
|
20240912,162000,1908040750,48450,48450,48450,48450,0
|
|
20240912,161900,1908040750,48450,48450,48450,48450,0
|
|
20240912,161800,1908040750,48450,48450,48450,48450,0
|
|
20240912,161700,1908040750,48450,48450,48450,48450,0
|
|
20240912,161600,1908040750,48450,48450,48450,48450,0
|
|
20240912,161500,1908040750,48450,48450,48450,48450,0
|
|
20240912,161400,1908040750,48450,48450,48450,48450,0
|
|
20240912,161300,1908040750,48450,48450,48450,48450,0
|
|
20240912,161200,1908040750,48450,48450,48450,48450,0
|
|
20240912,161100,1908040750,48450,48450,48450,48450,0
|
|
20240912,161000,1908040750,48450,48450,48450,48450,0
|
|
20240912,160900,1908040750,48450,48450,48450,48450,0
|
|
20240912,160800,1908040750,48450,48450,48450,48450,0
|
|
20240912,160700,1908040750,48450,48450,48450,48450,0
|
|
20240912,160600,1908040750,48450,48450,48450,48450,0
|
|
20240912,160500,1908040750,48450,48450,48450,48450,0
|
|
20240912,160400,1908040750,48450,48450,48450,48450,0
|
|
20240912,160300,1908040750,48450,48450,48450,48450,0
|
|
20240912,160200,1908040750,48450,48450,48450,48450,0
|
|
20240912,160100,1908040750,48450,48450,48450,48450,0
|
|
20240912,160000,1908040750,48450,48450,48450,48450,0
|
|
20240912,155900,1908040750,48450,48450,48450,48450,0
|
|
20240912,155800,1908040750,48450,48450,48450,48450,13733
|
|
20240912,155700,1908040750,48450,48450,48450,48450,0
|
|
20240912,155600,1908040750,48450,48450,48450,48450,0
|
|
20240912,155500,1908040750,48450,48450,48450,48450,0
|
|
20240912,155400,1908040750,48450,48450,48450,48450,0
|
|
20240912,155300,1908040750,48450,48450,48450,48450,0
|
|
20240912,155200,1908040750,48450,48450,48450,48450,0
|
|
20240912,155100,1908040750,48450,48450,48450,48450,0
|
|
20240912,155000,1908040750,48450,48450,48450,48450,0
|
|
20240912,154900,1908040750,48450,48450,48450,48450,0
|
|
20240912,154800,1908040750,48450,48450,48450,48450,0
|
|
20240912,154700,1908040750,48450,48450,48450,48450,0
|
|
20240912,154600,1908040750,48450,48450,48450,48450,0
|
|
20240912,154500,1908040750,48450,48450,48450,48450,0
|
|
20240912,154400,1908040750,48450,48450,48450,48450,0
|
|
20240912,154300,1908040750,48450,48450,48450,48450,0
|
|
20240912,154200,1908040750,48450,48450,48450,48450,0
|
|
20240912,154100,1908040750,48450,48450,48450,48450,0
|
|
20240912,154000,1908040750,48450,48450,48450,48450,0
|
|
20240912,153900,1908040750,48450,48450,48450,48450,0
|
|
20240912,153800,1908040750,48450,48450,48450,48450,0
|
|
20240912,153700,1908040750,48450,48450,48450,48450,0
|
|
20240912,153600,1908040750,48450,48450,48450,48450,0
|
|
20240912,153500,1908040750,48450,48450,48450,48450,0
|
|
20240912,153400,1908040750,48450,48450,48450,48450,0
|
|
20240912,153300,1908040750,48450,48450,48450,48450,0
|
|
20240912,153200,1908040750,48450,48450,48450,48450,0
|
|
20240912,153100,1908040750,48450,48450,48450,48450,0
|
|
20240912,153000,1908040750,48450,48450,48450,48450,13733
|
|
20240912,152900,1242676900,48450,48450,48450,48450,0
|
|
20240912,152800,1242676900,48450,48450,48450,48450,0
|
|
20240912,152700,1242676900,48450,48450,48450,48450,0
|
|
20240912,152600,1242676900,48450,48450,48450,48450,0
|
|
20240912,152500,1242676900,48450,48450,48450,48450,0
|
|
20240912,152400,1242676900,48450,48450,48450,48450,0
|
|
20240912,152300,1242676900,48450,48450,48450,48450,0
|
|
20240912,152200,1242676900,48450,48450,48450,48450,0
|
|
20240912,152100,1242676900,48450,48450,48450,48450,0
|
|
20240912,152000,1242676900,48450,48450,48450,48450,0
|
|
20240912,151900,1242676900,48450,48250,48450,48200,392
|
|
20240912,151800,1223746400,48450,48400,48450,48300,241
|
|
20240912,151700,1212089350,48400,48350,48400,48300,186
|
|
20240912,151600,1203091600,48350,48350,48350,48250,134
|
|
20240912,151500,1196614300,48350,48250,48350,48250,126
|
|
20240912,151400,1190524700,48350,48250,48400,48250,172
|
|
20240912,151300,1182213000,48250,48300,48350,48250,111
|
|
20240912,151200,1176850650,48250,48350,48350,48250,159
|
|
20240912,151100,1169167750,48250,48350,48350,48250,166
|
|
20240912,151000,1161146450,48300,48200,48350,48200,157
|
|
20240912,150900,1153559950,48250,48300,48300,48200,202
|
|
20240912,150800,1143810900,48300,48300,48350,48250,123
|
|
20240912,150700,1137866700,48300,48300,48300,48250,182
|
|
20240912,150600,1129076700,48300,48350,48350,48200,176
|
|
20240912,150500,1120573550,48350,48300,48350,48200,114
|
|
20240912,150400,1115066250,48350,48250,48350,48250,235
|
|
20240912,150300,1103719500,48300,48300,48300,48250,115
|
|
20240912,150200,1098165450,48250,48200,48300,48200,207
|
|
20240912,150100,1088170950,48250,48300,48300,48200,108
|
|
20240912,150000,1082956600,48250,48250,48300,48200,136
|
|
20240912,145900,1076394100,48200,48250,48250,48150,141
|
|
20240912,145800,1069595150,48250,48200,48250,48150,159
|
|
20240912,145700,1061929200,48150,48150,48250,48150,96
|
|
20240912,145600,1057301900,48200,48150,48200,48150,100
|
|
20240912,145500,1052483050,48150,48200,48200,48150,86
|
|
20240912,145400,1048340650,48200,48150,48200,48150,32
|
|
20240912,145300,1046798650,48150,48150,48200,48150,23
|
|
20240912,145200,1045690700,48150,48200,48250,48100,207
|
|
20240912,145100,1035722100,48150,48200,48200,48150,34
|
|
20240912,145000,1034083950,48200,48150,48250,48100,198
|
|
20240912,144900,1024544650,48150,48100,48200,48100,42
|
|
20240912,144800,1022522650,48150,48100,48150,48100,37
|
|
20240912,144700,1020741750,48150,48150,48150,48100,73
|
|
20240912,144600,1017227400,48150,48150,48200,48100,183
|
|
20240912,144500,1008412500,48150,48150,48200,48150,49
|
|
20240912,144400,1006052450,48200,48200,48200,48150,30
|
|
20240912,144300,1004606750,48150,48150,48200,48150,34
|
|
20240912,144200,1002968950,48100,48200,48250,48100,98
|
|
20240912,144100,998248650,48200,48150,48250,48150,60
|
|
20240912,144000,995357250,48150,48200,48200,48150,50
|
|
20240912,143900,992947650,48150,48200,48200,48150,48
|
|
20240912,143800,990635400,48200,48150,48200,48100,25
|
|
20240912,143700,989431300,48200,48150,48200,48150,25
|
|
20240912,143600,988226700,48100,48150,48200,48100,82
|
|
20240912,143500,984277950,48150,48200,48200,48150,31
|
|
20240912,143400,982784250,48150,48200,48200,48150,27
|
|
20240912,143300,981483500,48150,48150,48200,48100,47
|
|
20240912,143200,979220300,48200,48100,48200,48100,67
|
|
20240912,143100,975992700,48150,48150,48150,48100,61
|
|
20240912,143000,973056050,48100,48150,48150,48100,47
|
|
20240912,142900,970793600,48100,48150,48200,48100,131
|
|
20240912,142800,964486150,48200,48200,48200,48150,51
|
|
20240912,142700,962028500,48150,48150,48200,48100,125
|
|
20240912,142600,956009300,48100,48100,48100,48050,56
|
|
20240912,142500,953317000,48100,48100,48100,48050,82
|
|
20240912,142400,949373500,48100,48050,48100,48050,24
|
|
20240912,142300,948219600,48100,48050,48100,48050,32
|
|
20240912,142200,946681000,48100,48050,48100,48000,22
|
|
20240912,142100,945623900,48050,48050,48050,48000,83
|
|
20240912,142000,941636450,48050,48050,48050,48000,36
|
|
20240912,141900,939907600,48050,48050,48100,48000,393
|
|
20240912,141800,921023700,48100,48100,48100,48050,46
|
|
20240912,141700,918811650,48050,48100,48100,48050,24
|
|
20240912,141600,917657700,48050,48100,48100,48050,28
|
|
20240912,141500,916311500,48100,48100,48100,48050,33
|
|
20240912,141400,914725050,48050,48050,48100,48000,43
|
|
20240912,141300,912658600,48050,48050,48050,48000,54
|
|
20240912,141200,910065050,48050,48000,48050,48000,29
|
|
20240912,141100,908672150,48000,48050,48050,48000,34
|
|
20240912,141000,907039300,48000,48050,48050,48000,32
|
|
20240912,140900,905502250,48000,48050,48050,48000,313
|
|
20240912,140800,890462950,48100,48050,48100,48050,30
|
|
20240912,140700,889020250,48050,48050,48100,48050,40
|
|
20240912,140600,887097450,48050,48100,48100,48050,38
|
|
20240912,140500,885270350,48100,48050,48100,48050,51
|
|
20240912,140400,882817850,48050,48100,48100,48050,31
|
|
20240912,140300,881327150,48050,48050,48100,48050,28
|
|
20240912,140200,879980900,48050,48050,48100,48050,47
|
|
20240912,140100,877721500,48100,48050,48100,48050,34
|
|
20240912,140000,876086750,48100,48050,48100,48050,58
|
|
20240912,135900,873297600,48100,48100,48100,48050,33
|
|
20240912,135800,871710350,48100,48100,48100,48100,16
|
|
20240912,135700,870940750,48100,48050,48100,48050,16
|
|
20240912,135600,870171250,48100,48100,48100,48050,48
|
|
20240912,135500,867863000,48100,48050,48100,48050,16
|
|
20240912,135400,867093450,48050,48100,48100,48050,7
|
|
20240912,135300,866756800,48100,48100,48100,48050,137
|
|
20240912,135200,860172200,48050,48050,48050,48000,20
|
|
20240912,135100,859211250,48050,48050,48050,48000,25
|
|
20240912,135000,858010100,48000,48050,48050,48000,16
|
|
20240912,134900,857241900,48050,48050,48050,48050,105
|
|
20240912,134800,852196650,48050,48050,48050,48050,7
|
|
20240912,134700,851860300,48050,48050,48050,48050,5
|
|
20240912,134600,851620050,48050,48050,48050,48000,9
|
|
20240912,134500,851187650,48050,47950,48050,47950,9
|
|
20240912,134400,850755900,48000,48000,48000,48000,32
|
|
20240912,134300,849219900,48000,48100,48100,48000,29
|
|
20240912,134200,847826950,48100,48050,48100,48050,7
|
|
20240912,134100,847490500,48050,48100,48150,48050,104
|
|
20240912,134000,842492750,48150,48100,48150,48100,8
|
|
20240912,133900,842107600,48100,48050,48100,48050,40
|
|
20240912,133800,840184050,48100,48100,48150,48100,108
|
|
20240912,133700,834989050,48150,48100,48150,48100,81
|
|
20240912,133600,831092050,48100,48100,48100,48100,35
|
|
20240912,133500,829408550,48100,48100,48100,48050,9
|
|
20240912,133400,828975700,48100,48000,48200,48000,97
|
|
20240912,133300,824312200,48000,48000,48050,47950,106
|
|
20240912,133200,819224750,48050,48000,48050,48000,9
|
|
20240912,133100,818792700,48000,47950,48000,47950,19
|
|
20240912,133000,817881050,47950,47950,47950,47950,11
|
|
20240912,132900,817353600,47900,47950,47950,47900,10
|
|
20240912,132800,816874150,47950,47950,47950,47900,12
|
|
20240912,132700,816299050,47900,47900,47900,47900,32
|
|
20240912,132600,814766250,47900,47900,47900,47900,5
|
|
20240912,132500,814526750,47900,47900,47900,47900,2
|
|
20240912,132400,814430950,47900,47800,47900,47800,95
|
|
20240912,132300,809889250,47800,47800,47800,47800,101
|
|
20240912,132200,805061450,47800,47800,47850,47800,132
|
|
20240912,132100,798750850,47850,47750,47900,47750,185
|
|
20240912,132000,789907350,47800,47900,47900,47800,275
|
|
20240912,131900,776750700,47950,47950,47950,47950,133
|
|
20240912,131800,770373350,48000,48000,48000,48000,0
|
|
20240912,131700,770373350,48000,48000,48000,48000,1
|
|
20240912,131600,770325350,48000,48000,48000,48000,130
|
|
20240912,131500,764085350,48000,48000,48000,48000,13
|
|
20240912,131400,763461350,48050,48050,48050,48050,1
|
|
20240912,131300,763413300,48050,48050,48050,48050,0
|
|
20240912,131200,763413300,48050,48050,48050,48050,147
|
|
20240912,131100,756349950,48100,48100,48100,48100,1
|
|
20240912,131000,756301850,48050,48050,48050,48050,12
|
|
20240912,130900,755725250,48100,48050,48100,48050,4
|
|
20240912,130800,755532900,48050,48050,48050,48050,0
|
|
20240912,130700,755532900,48050,48100,48100,48050,2
|
|
20240912,130600,755436750,48100,48100,48100,48100,0
|
|
20240912,130500,755436750,48100,48100,48100,48100,0
|
|
20240912,130400,755436750,48100,48150,48150,48100,125
|
|
20240912,130300,749421300,48100,48100,48100,48100,2
|
|
20240912,130200,749325100,48100,48150,48150,48100,54
|
|
20240912,130100,746726300,48150,48150,48150,48150,7
|
|
20240912,130000,746389250,48100,48150,48150,48100,118
|
|
20240912,125900,740708350,48150,48200,48200,48150,24
|
|
20240912,125800,739552600,48200,48250,48250,48200,165
|
|
20240912,125700,731599550,48200,48200,48200,48200,21
|
|
20240912,125600,730587350,48200,48200,48200,48200,0
|
|
20240912,125500,730587350,48200,48200,48200,48200,0
|
|
20240912,125400,730587350,48200,48250,48250,48200,121
|
|
20240912,125300,724755100,48250,48250,48250,48200,16
|
|
20240912,125200,723983700,48200,48200,48200,48200,1
|
|
20240912,125100,723935500,48250,48250,48250,48250,0
|
|
20240912,125000,723935500,48250,48250,48250,48250,7
|
|
20240912,124900,723597750,48250,48250,48250,48250,2
|
|
20240912,124800,723501250,48250,48250,48250,48250,0
|
|
20240912,124700,723501250,48250,48200,48250,48200,13
|
|
20240912,124600,722874600,48200,48200,48200,48200,8
|
|
20240912,124500,722489000,48250,48250,48250,48250,30
|
|
20240912,124400,721041500,48200,48200,48200,48200,1
|
|
20240912,124300,720993300,48250,48250,48250,48250,1
|
|
20240912,124200,720945050,48200,48200,48200,48200,11
|
|
20240912,124100,720414850,48250,48250,48250,48250,2
|
|
20240912,124000,720318350,48250,48200,48250,48200,32
|
|
20240912,123900,718775000,48200,48200,48200,48200,0
|
|
20240912,123800,718775000,48200,48200,48200,48200,0
|
|
20240912,123700,718775000,48200,48200,48200,48150,42
|
|
20240912,123600,716750700,48150,48200,48200,48150,17
|
|
20240912,123500,715931350,48150,48150,48150,48150,12
|
|
20240912,123400,715353550,48150,48150,48150,48150,0
|
|
20240912,123300,715353550,48150,48200,48200,48150,30
|
|
20240912,123200,713908150,48150,48150,48150,48150,0
|
|
20240912,123100,713908150,48150,48200,48200,48150,192
|
|
20240912,123000,704654000,48200,48250,48250,48200,20
|
|
20240912,122900,703689600,48250,48250,48250,48250,1
|
|
20240912,122800,703641350,48200,48250,48250,48200,25
|
|
20240912,122700,702435150,48250,48250,48250,48250,1
|
|
20240912,122600,702386900,48250,48250,48250,48250,0
|
|
20240912,122500,702386900,48250,48200,48250,48200,35
|
|
20240912,122400,700698800,48250,48250,48250,48250,37
|
|
20240912,122300,698913550,48250,48250,48250,48250,0
|
|
20240912,122200,698913550,48250,48250,48250,48250,1
|
|
20240912,122100,698865300,48200,48200,48200,48200,0
|
|
20240912,122000,698865300,48200,48200,48200,48200,14
|
|
20240912,121900,698190500,48150,48150,48150,48150,10
|
|
20240912,121800,697709000,48200,48200,48200,48200,41
|
|
20240912,121700,695732800,48200,48200,48200,48200,0
|
|
20240912,121600,695732800,48200,48200,48200,48200,32
|
|
20240912,121500,694190400,48200,48200,48250,48200,337
|
|
20240912,121400,677946950,48200,48200,48200,48200,0
|
|
20240912,121300,677946950,48200,48250,48250,48200,14
|
|
20240912,121200,677272100,48250,48250,48250,48250,7
|
|
20240912,121100,676934350,48200,48200,48200,48200,65
|
|
20240912,121000,673801350,48200,48200,48200,48200,101
|
|
20240912,120900,668933150,48200,48200,48200,48200,1
|
|
20240912,120800,668884950,48200,48200,48200,48200,17
|
|
20240912,120700,668065550,48200,48150,48200,48150,13
|
|
20240912,120600,667439550,48150,48200,48200,48150,18
|
|
20240912,120500,666572450,48150,48150,48150,48150,110
|
|
20240912,120400,661275950,48200,48200,48200,48200,0
|
|
20240912,120300,661275950,48200,48200,48200,48200,29
|
|
20240912,120200,659878150,48150,48150,48150,48150,2
|
|
20240912,120100,659781850,48150,48150,48150,48150,23
|
|
20240912,120000,658674400,48150,48150,48150,48150,10
|
|
20240912,115900,658192900,48150,48150,48150,48150,22
|
|
20240912,115800,657133600,48150,48100,48150,48100,63
|
|
20240912,115700,654103250,48050,48050,48050,48050,1
|
|
20240912,115600,654055200,48050,48050,48050,48050,12
|
|
20240912,115500,653478600,48100,48050,48100,48050,2
|
|
20240912,115400,653382450,48100,48100,48100,48100,0
|
|
20240912,115300,653382450,48100,48100,48100,48100,0
|
|
20240912,115200,653382450,48100,48100,48100,48100,10
|
|
20240912,115100,652901450,48100,48100,48100,48050,170
|
|
20240912,115000,644727400,48100,48100,48100,48100,11
|
|
20240912,114900,644198300,48100,48150,48150,48100,221
|
|
20240912,114800,633557200,48200,48200,48200,48200,2
|
|
20240912,114700,633460800,48200,48200,48200,48200,18
|
|
20240912,114600,632593200,48200,48200,48200,48200,8
|
|
20240912,114500,632207600,48200,48150,48200,48150,37
|
|
20240912,114400,630424800,48200,48200,48200,48200,22
|
|
20240912,114300,629364400,48200,48150,48200,48150,29
|
|
20240912,114200,627967250,48150,48100,48150,48100,17
|
|
20240912,114100,627148750,48150,48150,48150,48150,182
|
|
20240912,114000,618385450,48150,48100,48150,48100,65
|
|
20240912,113900,615257800,48050,48050,48050,48050,12
|
|
20240912,113800,614681200,48100,48100,48100,48100,0
|
|
20240912,113700,614681200,48100,48100,48150,48100,222
|
|
20240912,113600,604002950,48150,48150,48150,48150,8
|
|
20240912,113500,603617750,48150,48150,48150,48150,0
|
|
20240912,113400,603617750,48150,48100,48150,48100,3
|
|
20240912,113300,603473350,48100,48100,48100,48100,11
|
|
20240912,113200,602944250,48100,48100,48100,48100,0
|
|
20240912,113100,602944250,48100,48100,48100,48100,0
|
|
20240912,113000,602944250,48100,48050,48100,48050,20
|
|
20240912,112900,601982350,48050,48050,48050,48050,4
|
|
20240912,112800,601790150,48050,48000,48050,48000,33
|
|
20240912,112700,600204650,48000,48000,48000,48000,18
|
|
20240912,112600,599340650,48000,48050,48050,48000,69
|
|
20240912,112500,596025450,48050,48100,48100,48050,442
|
|
20240912,112400,574769750,48100,48100,48150,48100,81
|
|
20240912,112300,570869750,48100,48150,48150,48100,17
|
|
20240912,112200,570051250,48100,48100,48100,48100,12
|
|
20240912,112100,569474050,48150,48200,48200,48100,777
|
|
20240912,112000,532061300,48150,48150,48150,48150,4
|
|
20240912,111900,531868700,48200,48200,48250,48200,58
|
|
20240912,111800,529070700,48200,48200,48200,48200,338
|
|
20240912,111700,512779100,48250,48250,48250,48250,0
|
|
20240912,111600,512779100,48250,48200,48250,48200,67
|
|
20240912,111500,509546950,48200,48150,48200,48150,129
|
|
20240912,111400,503329350,48200,48200,48200,48200,19
|
|
20240912,111300,502413550,48200,48200,48200,48200,69
|
|
20240912,111200,499087750,48150,48150,48150,48150,160
|
|
20240912,111100,491383750,48150,48100,48150,48100,17
|
|
20240912,111000,490565250,48050,48100,48150,48050,200
|
|
20240912,110900,480945100,48150,48200,48200,48150,15
|
|
20240912,110800,480222600,48150,48150,48150,48150,13
|
|
20240912,110700,479596650,48150,48150,48150,48150,0
|
|
20240912,110600,479596650,48150,48150,48150,48150,25
|
|
20240912,110500,478392900,48100,48150,48150,48100,13
|
|
20240912,110400,477767550,48150,48150,48150,48150,46
|
|
20240912,110300,475552650,48150,48100,48150,48100,20
|
|
20240912,110200,474589750,48100,48050,48100,48050,187
|
|
20240912,110100,465602000,48050,48100,48100,48050,65
|
|
20240912,110000,462478700,48050,48050,48050,48050,112
|
|
20240912,105900,457097100,48050,48100,48100,48050,116
|
|
20240912,105800,451518100,48100,48100,48100,48100,40
|
|
20240912,105700,449594100,48100,48050,48100,48050,43
|
|
20240912,105600,447526850,48100,48050,48100,48050,128
|
|
20240912,105500,441375600,48100,48100,48150,48100,98
|
|
20240912,105400,436660650,48100,48100,48100,48100,0
|
|
20240912,105300,436660650,48100,48100,48150,48000,30
|
|
20240912,105200,435218050,48150,48100,48150,48100,67
|
|
20240912,105100,431993400,48100,48050,48100,48050,86
|
|
20240912,105000,427857150,48100,48050,48100,48050,114
|
|
20240912,104900,422376950,48050,48050,48050,48050,3
|
|
20240912,104800,422232800,48050,48100,48100,48000,366
|
|
20240912,104700,404648600,48100,48050,48100,48050,52
|
|
20240912,104600,402149950,48050,48000,48050,48000,123
|
|
20240912,104500,396243650,48050,48050,48050,48050,8
|
|
20240912,104400,395859250,48050,48050,48050,48050,16
|
|
20240912,104300,395090450,47950,48050,48150,47950,592
|
|
20240912,104200,366651350,48050,48000,48050,47950,123
|
|
20240912,104100,360747700,48000,47950,48000,47950,428
|
|
20240912,104000,340206600,48000,48000,48000,47900,147
|
|
20240912,103900,333162700,47950,47850,48000,47850,166
|
|
20240912,103800,325210500,47850,47850,47850,47850,8
|
|
20240912,103700,324827700,47850,47850,47850,47850,0
|
|
20240912,103600,324827700,47850,47850,47850,47800,160
|
|
20240912,103500,317177100,47850,47850,47850,47850,0
|
|
20240912,103400,317177100,47850,47850,47850,47850,6
|
|
20240912,103300,316890000,47850,47800,47850,47800,54
|
|
20240912,103200,314307700,47800,47800,47800,47800,1
|
|
20240912,103100,314259900,47850,47850,47850,47750,29
|
|
20240912,103000,312874100,47800,47800,47850,47750,104
|
|
20240912,102900,307904400,47750,47800,47800,47750,39
|
|
20240912,102800,306041800,47800,47800,47800,47800,26
|
|
20240912,102700,304799000,47750,47800,47800,47750,11
|
|
20240912,102600,304273700,47800,47800,47800,47800,29
|
|
20240912,102500,302887500,47750,47750,47750,47750,16
|
|
20240912,102400,302123500,47800,47800,47800,47750,148
|
|
20240912,102300,295053550,47800,47800,47800,47800,9
|
|
20240912,102200,294623350,47800,47800,47800,47800,5
|
|
20240912,102100,294384350,47750,47750,47800,47750,128
|
|
20240912,102000,288270850,47800,47800,47800,47800,5
|
|
20240912,101900,288031850,47800,47800,47800,47800,0
|
|
20240912,101800,288031850,47800,47750,47800,47750,23
|
|
20240912,101700,286933500,47750,47650,47750,47650,216
|
|
20240912,101600,276637550,47650,47650,47650,47650,28
|
|
20240912,101500,275303350,47650,47600,47650,47600,27
|
|
20240912,101400,274018100,47600,47650,47650,47600,35
|
|
20240912,101300,272351650,47650,47650,47650,47650,98
|
|
20240912,101200,267681950,47650,47650,47650,47650,5
|
|
20240912,101100,267443700,47650,47650,47650,47650,0
|
|
20240912,101000,267443700,47650,47600,47650,47600,17
|
|
20240912,100900,266634450,47650,47650,47650,47650,40
|
|
20240912,100800,264728450,47650,47650,47650,47650,9
|
|
20240912,100700,264299600,47650,47650,47650,47650,23
|
|
20240912,100600,263203650,47650,47600,47650,47600,47
|
|
20240912,100500,260964350,47600,47600,47600,47600,33
|
|
20240912,100400,259393550,47550,47550,47550,47550,10
|
|
20240912,100300,258918050,47600,47600,47600,47600,1
|
|
20240912,100200,258870450,47600,47600,47600,47600,46
|
|
20240912,100100,256680850,47600,47550,47600,47550,64
|
|
20240912,100000,253635650,47650,47650,47650,47650,1
|
|
20240912,095900,253588000,47550,47550,47550,47550,2
|
|
20240912,095800,253492900,47650,47650,47650,47650,6
|
|
20240912,095700,253207000,47650,47650,47650,47600,332
|
|
20240912,095600,237402500,47650,47650,47650,47650,6
|
|
20240912,095500,237116600,47650,47650,47650,47650,4
|
|
20240912,095400,236926000,47650,47650,47650,47650,1
|
|
20240912,095300,236878350,47650,47650,47650,47650,0
|
|
20240912,095200,236878350,47650,47650,47650,47650,1
|
|
20240912,095100,236830700,47600,47600,47600,47600,0
|
|
20240912,095000,236830700,47600,47650,47650,47600,45
|
|
20240912,094900,234687450,47650,47650,47650,47650,0
|
|
20240912,094800,234687450,47650,47650,47650,47650,0
|
|
20240912,094700,234687450,47650,47650,47650,47600,151
|
|
20240912,094600,227498800,47650,47650,47650,47650,6
|
|
20240912,094500,227212900,47650,47650,47650,47650,5
|
|
20240912,094400,226974650,47650,47650,47650,47650,6
|
|
20240912,094300,226688750,47650,47650,47650,47650,5
|
|
20240912,094200,226450500,47650,47650,47650,47650,10
|
|
20240912,094100,225974000,47650,47650,47650,47650,33
|
|
20240912,094000,224401550,47650,47650,47650,47600,56
|
|
20240912,093900,221735650,47650,47650,47700,47650,147
|
|
20240912,093800,214730300,47650,47700,47700,47650,16
|
|
20240912,093700,213967350,47700,47700,47700,47700,5
|
|
20240912,093600,213728850,47700,47650,47700,47650,11
|
|
20240912,093500,213204400,47600,47600,47600,47600,31
|
|
20240912,093400,211728800,47600,47600,47600,47600,0
|
|
20240912,093300,211728800,47600,47600,47600,47600,1
|
|
20240912,093200,211681200,47600,47600,47600,47600,7
|
|
20240912,093100,211348000,47550,47500,47550,47500,82
|
|
20240912,093000,207451700,47500,47500,47500,47500,2
|
|
20240912,092900,207356700,47500,47500,47550,47450,746
|
|
20240912,092800,171920950,47550,47550,47550,47550,10
|
|
20240912,092700,171445450,47550,47550,47550,47550,206
|
|
20240912,092600,161650150,47600,47600,47600,47600,0
|
|
20240912,092500,161650150,47600,47650,47650,47600,44
|
|
20240912,092400,159553750,47700,47700,47700,47700,88
|
|
20240912,092300,155356150,47750,47650,47750,47650,339
|
|
20240912,092200,139195100,47650,47650,47650,47650,0
|
|
20240912,092100,139195100,47650,47650,47650,47650,121
|
|
20240912,092000,133429450,47550,47700,47700,47550,158
|
|
20240912,091900,125899850,47700,47700,47700,47700,2
|
|
20240912,091800,125804450,47700,47800,47800,47700,68
|
|
20240912,091700,122557350,47800,47750,47800,47750,16
|
|
20240912,091600,121792750,47750,47650,47750,47650,91
|
|
20240912,091500,117456250,47650,47550,47650,47500,497
|
|
20240912,091400,93815300,47500,47550,47550,47500,79
|
|
20240912,091300,90058900,47550,47600,47600,47550,26
|
|
20240912,091200,88821400,47600,47600,47600,47600,5
|
|
20240912,091100,88583400,47550,47550,47550,47550,0
|
|
20240912,091000,88583400,47550,47650,47650,47550,127
|
|
20240912,090900,82544450,47650,47600,47750,47550,358
|
|
20240912,090800,65484750,47500,47600,47600,47500,67
|
|
20240912,090700,62298300,47600,47600,47750,47550,305
|
|
20240912,090600,47778150,47600,47750,47750,47600,301
|
|
20240912,090500,33422250,47750,47900,47950,47750,270
|
|
20240912,090400,20515700,48050,48000,48050,47900,28
|
|
20240912,090300,19172150,47850,47900,48000,47850,66
|
|
20240912,090200,16011200,47800,47800,47900,47800,87
|
|
20240912,090100,11849800,47800,47800,48050,47750,175
|
|
20240912,090000,3456650,47850,48050,48050,47800,66
|