691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,202800,1458870500,48450,48450,48450,48450,1888
|
|
20240913,202700,1458870500,48450,48450,48450,48450,0
|
|
20240913,202600,1458870500,48450,48450,48450,48450,0
|
|
20240913,202500,1458870500,48450,48450,48450,48450,0
|
|
20240913,202400,1458870500,48450,48450,48450,48450,0
|
|
20240913,202300,1458870500,48450,48450,48450,48450,0
|
|
20240913,202200,1458870500,48450,48450,48450,48450,0
|
|
20240913,202100,1458870500,48450,48450,48450,48450,0
|
|
20240913,202000,1458870500,48450,48450,48450,48450,0
|
|
20240913,201900,1458870500,48450,48450,48450,48450,0
|
|
20240913,201800,1458870500,48450,48450,48450,48450,0
|
|
20240913,201700,1458870500,48450,48450,48450,48450,0
|
|
20240913,201600,1458870500,48450,48450,48450,48450,0
|
|
20240913,201500,1458870500,48450,48450,48450,48450,0
|
|
20240913,201400,1458870500,48450,48450,48450,48450,0
|
|
20240913,201300,1458870500,48450,48450,48450,48450,0
|
|
20240913,201200,1458870500,48450,48450,48450,48450,0
|
|
20240913,201100,1458870500,48450,48450,48450,48450,0
|
|
20240913,201000,1458870500,48450,48450,48450,48450,0
|
|
20240913,200900,1458870500,48450,48450,48450,48450,0
|
|
20240913,200800,1458870500,48450,48450,48450,48450,0
|
|
20240913,200700,1458870500,48450,48450,48450,48450,0
|
|
20240913,200600,1458870500,48450,48450,48450,48450,0
|
|
20240913,200500,1458870500,48450,48450,48450,48450,0
|
|
20240913,200400,1458870500,48450,48450,48450,48450,0
|
|
20240913,200300,1458870500,48450,48450,48450,48450,0
|
|
20240913,200200,1458870500,48450,48450,48450,48450,0
|
|
20240913,200100,1458870500,48450,48450,48450,48450,0
|
|
20240913,200000,1458870500,48450,48450,48450,48450,0
|
|
20240913,195900,1458870500,48450,48450,48450,48450,0
|
|
20240913,195800,1458870500,48450,48450,48450,48450,1888
|
|
20240913,195700,1458870500,48450,48450,48450,48450,0
|
|
20240913,195600,1458870500,48450,48450,48450,48450,0
|
|
20240913,195500,1458870500,48450,48450,48450,48450,0
|
|
20240913,195400,1458870500,48450,48450,48450,48450,0
|
|
20240913,195300,1458870500,48450,48450,48450,48450,0
|
|
20240913,195200,1458870500,48450,48450,48450,48450,0
|
|
20240913,195100,1458870500,48450,48450,48450,48450,0
|
|
20240913,195000,1458870500,48450,48450,48450,48450,0
|
|
20240913,194900,1458870500,48450,48450,48450,48450,0
|
|
20240913,194800,1458870500,48450,48450,48450,48450,0
|
|
20240913,194700,1458870500,48450,48450,48450,48450,0
|
|
20240913,194600,1458870500,48450,48450,48450,48450,0
|
|
20240913,194500,1458870500,48450,48450,48450,48450,0
|
|
20240913,194400,1458870500,48450,48450,48450,48450,0
|
|
20240913,194300,1458870500,48450,48450,48450,48450,0
|
|
20240913,194200,1458870500,48450,48450,48450,48450,0
|
|
20240913,194100,1458870500,48450,48450,48450,48450,0
|
|
20240913,194000,1458870500,48450,48450,48450,48450,0
|
|
20240913,193900,1458870500,48450,48450,48450,48450,0
|
|
20240913,193800,1458870500,48450,48450,48450,48450,0
|
|
20240913,193700,1458870500,48450,48450,48450,48450,0
|
|
20240913,193600,1458870500,48450,48450,48450,48450,0
|
|
20240913,193500,1458870500,48450,48450,48450,48450,0
|
|
20240913,193400,1458870500,48450,48450,48450,48450,0
|
|
20240913,193300,1458870500,48450,48450,48450,48450,0
|
|
20240913,193200,1458870500,48450,48450,48450,48450,0
|
|
20240913,193100,1458870500,48450,48450,48450,48450,0
|
|
20240913,193000,1458870500,48450,48450,48450,48450,0
|
|
20240913,192900,1458870500,48450,48450,48450,48450,0
|
|
20240913,192800,1458870500,48450,48450,48450,48450,1888
|
|
20240913,192700,1458870500,48450,48450,48450,48450,0
|
|
20240913,192600,1458870500,48450,48450,48450,48450,0
|
|
20240913,192500,1458870500,48450,48450,48450,48450,0
|
|
20240913,192400,1458870500,48450,48450,48450,48450,0
|
|
20240913,192300,1458870500,48450,48450,48450,48450,0
|
|
20240913,192200,1458870500,48450,48450,48450,48450,0
|
|
20240913,192100,1458870500,48450,48450,48450,48450,0
|
|
20240913,192000,1458870500,48450,48450,48450,48450,0
|
|
20240913,191900,1458870500,48450,48450,48450,48450,0
|
|
20240913,191800,1458870500,48450,48450,48450,48450,0
|
|
20240913,191700,1458870500,48450,48450,48450,48450,0
|
|
20240913,191600,1458870500,48450,48450,48450,48450,0
|
|
20240913,191500,1458870500,48450,48450,48450,48450,0
|
|
20240913,191400,1458870500,48450,48450,48450,48450,0
|
|
20240913,191300,1458870500,48450,48450,48450,48450,0
|
|
20240913,191200,1458870500,48450,48450,48450,48450,0
|
|
20240913,191100,1458870500,48450,48450,48450,48450,0
|
|
20240913,191000,1458870500,48450,48450,48450,48450,0
|
|
20240913,190900,1458870500,48450,48450,48450,48450,0
|
|
20240913,190800,1458870500,48450,48450,48450,48450,0
|
|
20240913,190700,1458870500,48450,48450,48450,48450,0
|
|
20240913,190600,1458870500,48450,48450,48450,48450,0
|
|
20240913,190500,1458870500,48450,48450,48450,48450,0
|
|
20240913,190400,1458870500,48450,48450,48450,48450,0
|
|
20240913,190300,1458870500,48450,48450,48450,48450,0
|
|
20240913,190200,1458870500,48450,48450,48450,48450,0
|
|
20240913,190100,1458870500,48450,48450,48450,48450,0
|
|
20240913,190000,1458870500,48450,48450,48450,48450,0
|
|
20240913,185900,1458870500,48450,48450,48450,48450,0
|
|
20240913,185800,1458870500,48450,48450,48450,48450,1888
|
|
20240913,185700,1458870500,48450,48450,48450,48450,0
|
|
20240913,185600,1458870500,48450,48450,48450,48450,0
|
|
20240913,185500,1458870500,48450,48450,48450,48450,0
|
|
20240913,185400,1458870500,48450,48450,48450,48450,0
|
|
20240913,185300,1458870500,48450,48450,48450,48450,0
|
|
20240913,185200,1458870500,48450,48450,48450,48450,0
|
|
20240913,185100,1458870500,48450,48450,48450,48450,0
|
|
20240913,185000,1458870500,48450,48450,48450,48450,0
|
|
20240913,184900,1458870500,48450,48450,48450,48450,0
|
|
20240913,184800,1458870500,48450,48450,48450,48450,0
|
|
20240913,184700,1458870500,48450,48450,48450,48450,0
|
|
20240913,184600,1458870500,48450,48450,48450,48450,0
|
|
20240913,184500,1458870500,48450,48450,48450,48450,0
|
|
20240913,184400,1458870500,48450,48450,48450,48450,0
|
|
20240913,184300,1458870500,48450,48450,48450,48450,0
|
|
20240913,184200,1458870500,48450,48450,48450,48450,0
|
|
20240913,184100,1458870500,48450,48450,48450,48450,0
|
|
20240913,184000,1458870500,48450,48450,48450,48450,0
|
|
20240913,183900,1458870500,48450,48450,48450,48450,0
|
|
20240913,183800,1458870500,48450,48450,48450,48450,0
|
|
20240913,183700,1458870500,48450,48450,48450,48450,0
|
|
20240913,183600,1458870500,48450,48450,48450,48450,0
|
|
20240913,183500,1458870500,48450,48450,48450,48450,0
|
|
20240913,183400,1458870500,48450,48450,48450,48450,0
|
|
20240913,183300,1458870500,48450,48450,48450,48450,0
|
|
20240913,183200,1458870500,48450,48450,48450,48450,0
|
|
20240913,183100,1458870500,48450,48450,48450,48450,0
|
|
20240913,183000,1458870500,48450,48450,48450,48450,0
|
|
20240913,182900,1458870500,48450,48450,48450,48450,0
|
|
20240913,182800,1458870500,48450,48450,48450,48450,1888
|
|
20240913,182700,1458870500,48450,48450,48450,48450,0
|
|
20240913,182600,1458870500,48450,48450,48450,48450,0
|
|
20240913,182500,1458870500,48450,48450,48450,48450,0
|
|
20240913,182400,1458870500,48450,48450,48450,48450,0
|
|
20240913,182300,1458870500,48450,48450,48450,48450,0
|
|
20240913,182200,1458870500,48450,48450,48450,48450,0
|
|
20240913,182100,1458870500,48450,48450,48450,48450,0
|
|
20240913,182000,1458870500,48450,48450,48450,48450,0
|
|
20240913,181900,1458870500,48450,48450,48450,48450,0
|
|
20240913,181800,1458870500,48450,48450,48450,48450,0
|
|
20240913,181700,1458870500,48450,48450,48450,48450,0
|
|
20240913,181600,1458870500,48450,48450,48450,48450,0
|
|
20240913,181500,1458870500,48450,48450,48450,48450,0
|
|
20240913,181400,1458870500,48450,48450,48450,48450,0
|
|
20240913,181300,1458870500,48450,48450,48450,48450,0
|
|
20240913,181200,1458870500,48450,48450,48450,48450,0
|
|
20240913,181100,1458870500,48450,48450,48450,48450,0
|
|
20240913,181000,1458870500,48450,48450,48450,48450,0
|
|
20240913,180900,1458870500,48450,48450,48450,48450,0
|
|
20240913,180800,1458870500,48450,48450,48450,48450,0
|
|
20240913,180700,1458870500,48450,48450,48450,48450,0
|
|
20240913,180600,1458870500,48450,48450,48450,48450,0
|
|
20240913,180500,1458870500,48450,48450,48450,48450,0
|
|
20240913,180400,1458870500,48450,48450,48450,48450,0
|
|
20240913,180300,1458870500,48450,48450,48450,48450,0
|
|
20240913,180200,1458870500,48450,48450,48450,48450,0
|
|
20240913,180100,1458870500,48450,48450,48450,48450,0
|
|
20240913,180000,1458870500,48450,48450,48450,48450,0
|
|
20240913,175900,1458870500,48450,48450,48450,48450,0
|
|
20240913,175800,1458870500,48450,48450,48450,48450,1888
|
|
20240913,175700,1458870500,48450,48450,48450,48450,0
|
|
20240913,175600,1458870500,48450,48450,48450,48450,0
|
|
20240913,175500,1458870500,48450,48450,48450,48450,0
|
|
20240913,175400,1458870500,48450,48450,48450,48450,0
|
|
20240913,175300,1458870500,48450,48450,48450,48450,0
|
|
20240913,175200,1458870500,48450,48450,48450,48450,0
|
|
20240913,175100,1458870500,48450,48450,48450,48450,0
|
|
20240913,175000,1458870500,48450,48450,48450,48450,0
|
|
20240913,174900,1458870500,48450,48450,48450,48450,0
|
|
20240913,174800,1458870500,48450,48450,48450,48450,0
|
|
20240913,174700,1458870500,48450,48450,48450,48450,0
|
|
20240913,174600,1458870500,48450,48450,48450,48450,0
|
|
20240913,174500,1458870500,48450,48450,48450,48450,0
|
|
20240913,174400,1458870500,48450,48450,48450,48450,0
|
|
20240913,174300,1458870500,48450,48450,48450,48450,0
|
|
20240913,174200,1458870500,48450,48450,48450,48450,0
|
|
20240913,174100,1458870500,48450,48450,48450,48450,0
|
|
20240913,174000,1458870500,48450,48450,48450,48450,0
|
|
20240913,173900,1458870500,48450,48450,48450,48450,0
|
|
20240913,173800,1458870500,48450,48450,48450,48450,0
|
|
20240913,173700,1458870500,48450,48450,48450,48450,0
|
|
20240913,173600,1458870500,48450,48450,48450,48450,0
|
|
20240913,173500,1458870500,48450,48450,48450,48450,0
|
|
20240913,173400,1458870500,48450,48450,48450,48450,0
|
|
20240913,173300,1458870500,48450,48450,48450,48450,0
|
|
20240913,173200,1458870500,48450,48450,48450,48450,0
|
|
20240913,173100,1458870500,48450,48450,48450,48450,0
|
|
20240913,173000,1458870500,48450,48450,48450,48450,0
|
|
20240913,172900,1458870500,48450,48450,48450,48450,0
|
|
20240913,172800,1458870500,48450,48450,48450,48450,1888
|
|
20240913,172700,1458870500,48450,48450,48450,48450,0
|
|
20240913,172600,1458870500,48450,48450,48450,48450,0
|
|
20240913,172500,1458870500,48450,48450,48450,48450,0
|
|
20240913,172400,1458870500,48450,48450,48450,48450,0
|
|
20240913,172300,1458870500,48450,48450,48450,48450,0
|
|
20240913,172200,1458870500,48450,48450,48450,48450,0
|
|
20240913,172100,1458870500,48450,48450,48450,48450,0
|
|
20240913,172000,1458870500,48450,48450,48450,48450,0
|
|
20240913,171900,1458870500,48450,48450,48450,48450,0
|
|
20240913,171800,1458870500,48450,48450,48450,48450,0
|
|
20240913,171700,1458870500,48450,48450,48450,48450,0
|
|
20240913,171600,1458870500,48450,48450,48450,48450,0
|
|
20240913,171500,1458870500,48450,48450,48450,48450,0
|
|
20240913,171400,1458870500,48450,48450,48450,48450,0
|
|
20240913,171300,1458870500,48450,48450,48450,48450,0
|
|
20240913,171200,1458870500,48450,48450,48450,48450,0
|
|
20240913,171100,1458870500,48450,48450,48450,48450,0
|
|
20240913,171000,1458870500,48450,48450,48450,48450,0
|
|
20240913,170900,1458870500,48450,48450,48450,48450,0
|
|
20240913,170800,1458870500,48450,48450,48450,48450,0
|
|
20240913,170700,1458870500,48450,48450,48450,48450,0
|
|
20240913,170600,1458870500,48450,48450,48450,48450,0
|
|
20240913,170500,1458870500,48450,48450,48450,48450,0
|
|
20240913,170400,1458870500,48450,48450,48450,48450,0
|
|
20240913,170300,1458870500,48450,48450,48450,48450,0
|
|
20240913,170200,1458870500,48450,48450,48450,48450,0
|
|
20240913,170100,1458870500,48450,48450,48450,48450,0
|
|
20240913,170000,1458870500,48450,48450,48450,48450,0
|
|
20240913,165900,1458870500,48450,48450,48450,48450,0
|
|
20240913,165800,1458870500,48450,48450,48450,48450,1888
|
|
20240913,165700,1458870500,48450,48450,48450,48450,0
|
|
20240913,165600,1458870500,48450,48450,48450,48450,0
|
|
20240913,165500,1458870500,48450,48450,48450,48450,0
|
|
20240913,165400,1458870500,48450,48450,48450,48450,0
|
|
20240913,165300,1458870500,48450,48450,48450,48450,0
|
|
20240913,165200,1458870500,48450,48450,48450,48450,0
|
|
20240913,165100,1458870500,48450,48450,48450,48450,0
|
|
20240913,165000,1458870500,48450,48450,48450,48450,0
|
|
20240913,164900,1458870500,48450,48450,48450,48450,0
|
|
20240913,164800,1458870500,48450,48450,48450,48450,0
|
|
20240913,164700,1458870500,48450,48450,48450,48450,0
|
|
20240913,164600,1458870500,48450,48450,48450,48450,0
|
|
20240913,164500,1458870500,48450,48450,48450,48450,0
|
|
20240913,164400,1458870500,48450,48450,48450,48450,0
|
|
20240913,164300,1458870500,48450,48450,48450,48450,0
|
|
20240913,164200,1458870500,48450,48450,48450,48450,0
|
|
20240913,164100,1458870500,48450,48450,48450,48450,0
|
|
20240913,164000,1458870500,48450,48450,48450,48450,0
|
|
20240913,163900,1458870500,48450,48450,48450,48450,0
|
|
20240913,163800,1458870500,48450,48450,48450,48450,0
|
|
20240913,163700,1458870500,48450,48450,48450,48450,0
|
|
20240913,163600,1458870500,48450,48450,48450,48450,0
|
|
20240913,163500,1458870500,48450,48450,48450,48450,0
|
|
20240913,163400,1458870500,48450,48450,48450,48450,0
|
|
20240913,163300,1458870500,48450,48450,48450,48450,0
|
|
20240913,163200,1458870500,48450,48450,48450,48450,0
|
|
20240913,163100,1458870500,48450,48450,48450,48450,0
|
|
20240913,163000,1458870500,48450,48450,48450,48450,0
|
|
20240913,162900,1458870500,48450,48450,48450,48450,0
|
|
20240913,162800,1458870500,48450,48450,48450,48450,1888
|
|
20240913,162700,1458870500,48450,48450,48450,48450,0
|
|
20240913,162600,1458870500,48450,48450,48450,48450,0
|
|
20240913,162500,1458870500,48450,48450,48450,48450,0
|
|
20240913,162400,1458870500,48450,48450,48450,48450,0
|
|
20240913,162300,1458870500,48450,48450,48450,48450,0
|
|
20240913,162200,1458870500,48450,48450,48450,48450,0
|
|
20240913,162100,1458870500,48450,48450,48450,48450,0
|
|
20240913,162000,1458870500,48450,48450,48450,48450,0
|
|
20240913,161900,1458870500,48450,48450,48450,48450,0
|
|
20240913,161800,1458870500,48450,48450,48450,48450,0
|
|
20240913,161700,1458870500,48450,48450,48450,48450,0
|
|
20240913,161600,1458870500,48450,48450,48450,48450,0
|
|
20240913,161500,1458870500,48450,48450,48450,48450,0
|
|
20240913,161400,1458870500,48450,48450,48450,48450,0
|
|
20240913,161300,1458870500,48450,48450,48450,48450,0
|
|
20240913,161200,1458870500,48450,48450,48450,48450,0
|
|
20240913,161100,1458870500,48450,48450,48450,48450,0
|
|
20240913,161000,1458870500,48450,48450,48450,48450,0
|
|
20240913,160900,1458870500,48450,48450,48450,48450,0
|
|
20240913,160800,1458870500,48450,48450,48450,48450,0
|
|
20240913,160700,1458870500,48450,48450,48450,48450,0
|
|
20240913,160600,1458870500,48450,48450,48450,48450,0
|
|
20240913,160500,1458870500,48450,48450,48450,48450,0
|
|
20240913,160400,1458870500,48450,48450,48450,48450,0
|
|
20240913,160300,1458870500,48450,48450,48450,48450,0
|
|
20240913,160200,1458870500,48450,48450,48450,48450,0
|
|
20240913,160100,1458870500,48450,48450,48450,48450,0
|
|
20240913,160000,1458870500,48450,48450,48450,48450,0
|
|
20240913,155900,1458870500,48450,48450,48450,48450,0
|
|
20240913,155800,1458870500,48450,48450,48450,48450,1888
|
|
20240913,155700,1458870500,48450,48450,48450,48450,0
|
|
20240913,155600,1458870500,48450,48450,48450,48450,0
|
|
20240913,155500,1458870500,48450,48450,48450,48450,0
|
|
20240913,155400,1458870500,48450,48450,48450,48450,0
|
|
20240913,155300,1458870500,48450,48450,48450,48450,0
|
|
20240913,155200,1458870500,48450,48450,48450,48450,0
|
|
20240913,155100,1458870500,48450,48450,48450,48450,0
|
|
20240913,155000,1458870500,48450,48450,48450,48450,0
|
|
20240913,154900,1458870500,48450,48450,48450,48450,0
|
|
20240913,154800,1458870500,48450,48450,48450,48450,0
|
|
20240913,154700,1458870500,48450,48450,48450,48450,0
|
|
20240913,154600,1458870500,48450,48450,48450,48450,0
|
|
20240913,154500,1458870500,48450,48450,48450,48450,0
|
|
20240913,154400,1458870500,48450,48450,48450,48450,0
|
|
20240913,154300,1458870500,48450,48450,48450,48450,0
|
|
20240913,154200,1458870500,48450,48450,48450,48450,0
|
|
20240913,154100,1458870500,48450,48450,48450,48450,0
|
|
20240913,154000,1458870500,48450,48450,48450,48450,0
|
|
20240913,153900,1458870500,48450,48450,48450,48450,0
|
|
20240913,153800,1458870500,48450,48450,48450,48450,0
|
|
20240913,153700,1458870500,48450,48450,48450,48450,0
|
|
20240913,153600,1458870500,48450,48450,48450,48450,0
|
|
20240913,153500,1458870500,48450,48450,48450,48450,0
|
|
20240913,153400,1458870500,48450,48450,48450,48450,0
|
|
20240913,153300,1458870500,48450,48450,48450,48450,0
|
|
20240913,153200,1458870500,48450,48450,48450,48450,0
|
|
20240913,153100,1458870500,48450,48450,48450,48450,0
|
|
20240913,153000,1458870500,48450,48450,48450,48450,1888
|
|
20240913,152900,1367396900,48450,48450,48450,48450,0
|
|
20240913,152800,1367396900,48450,48450,48450,48450,0
|
|
20240913,152700,1367396900,48450,48450,48450,48450,0
|
|
20240913,152600,1367396900,48450,48450,48450,48450,0
|
|
20240913,152500,1367396900,48450,48450,48450,48450,0
|
|
20240913,152400,1367396900,48450,48450,48450,48450,0
|
|
20240913,152300,1367396900,48450,48450,48450,48450,0
|
|
20240913,152200,1367396900,48450,48450,48450,48450,0
|
|
20240913,152100,1367396900,48450,48450,48450,48450,0
|
|
20240913,152000,1367396900,48450,48450,48450,48450,0
|
|
20240913,151900,1367396900,48450,48600,48600,48450,61
|
|
20240913,151800,1364439700,48500,48600,48650,48500,641
|
|
20240913,151700,1333288300,48600,48550,48600,48550,121
|
|
20240913,151600,1327410000,48600,48600,48600,48550,194
|
|
20240913,151500,1317989400,48600,48650,48650,48600,65
|
|
20240913,151400,1314830200,48600,48600,48650,48600,544
|
|
20240913,151300,1288390650,48600,48550,48650,48550,188
|
|
20240913,151200,1279254600,48550,48550,48600,48500,31
|
|
20240913,151100,1277749550,48550,48650,48650,48550,992
|
|
20240913,151000,1229545050,48650,48600,48650,48550,96
|
|
20240913,150900,1224875400,48600,48600,48600,48600,67
|
|
20240913,150800,1221619200,48600,48600,48600,48550,75
|
|
20240913,150700,1217974250,48600,48600,48600,48550,45
|
|
20240913,150600,1215787300,48600,48550,48600,48550,17
|
|
20240913,150500,1214961350,48550,48650,48650,48550,1668
|
|
20240913,150400,1133904450,48600,48650,48650,48600,107
|
|
20240913,150300,1128700800,48650,48650,48650,48600,179
|
|
20240913,150200,1119995350,48650,48650,48650,48650,75
|
|
20240913,150100,1116346600,48650,48600,48650,48600,297
|
|
20240913,150000,1101910250,48600,48600,48600,48550,175
|
|
20240913,145900,1093405350,48600,48600,48600,48550,90
|
|
20240913,145800,1089031400,48600,48600,48600,48600,39
|
|
20240913,145700,1087136000,48600,48600,48600,48600,241
|
|
20240913,145600,1075423400,48600,48600,48600,48550,51
|
|
20240913,145500,1072944850,48600,48600,48600,48600,84
|
|
20240913,145400,1068862450,48600,48550,48600,48550,312
|
|
20240913,145300,1053710150,48550,48550,48550,48550,60
|
|
20240913,145200,1050797150,48550,48550,48550,48500,260
|
|
20240913,145100,1038181650,48550,48550,48550,48500,82
|
|
20240913,145000,1034200600,48550,48550,48550,48550,28
|
|
20240913,144900,1032841200,48550,48550,48550,48550,92
|
|
20240913,144800,1028374600,48550,48550,48550,48550,87
|
|
20240913,144700,1024150750,48550,48550,48550,48500,82
|
|
20240913,144600,1020169700,48550,48550,48550,48550,63
|
|
20240913,144500,1017111050,48550,48550,48550,48550,112
|
|
20240913,144400,1011673450,48550,48500,48550,48500,236
|
|
20240913,144300,1000227000,48500,48500,48500,48450,56
|
|
20240913,144200,997511050,48500,48500,48500,48500,81
|
|
20240913,144100,993582550,48500,48500,48500,48450,58
|
|
20240913,144000,990769600,48500,48500,48500,48500,32
|
|
20240913,143900,989217600,48500,48500,48500,48450,87
|
|
20240913,143800,984998150,48500,48500,48500,48500,65
|
|
20240913,143700,981845650,48500,48500,48500,48450,132
|
|
20240913,143600,975443700,48500,48500,48500,48500,83
|
|
20240913,143500,971418200,48500,48500,48500,48500,70
|
|
20240913,143400,968023200,48500,48450,48500,48450,31
|
|
20240913,143300,966520600,48500,48450,48500,48450,141
|
|
20240913,143200,959689050,48450,48450,48450,48450,67
|
|
20240913,143100,956442900,48450,48450,48450,48450,26
|
|
20240913,143000,955183200,48400,48350,48400,48350,30
|
|
20240913,142900,953731550,48300,48350,48350,48300,49
|
|
20240913,142800,951362900,48300,48450,48450,48300,250
|
|
20240913,142700,939263450,48450,48450,48450,48400,95
|
|
20240913,142600,934661850,48400,48450,48450,48400,77
|
|
20240913,142500,930931700,48450,48450,48450,48400,32
|
|
20240913,142400,929381800,48450,48450,48450,48400,72
|
|
20240913,142300,925893950,48450,48450,48450,48400,92
|
|
20240913,142200,921437000,48450,48450,48450,48400,43
|
|
20240913,142100,919354150,48450,48450,48450,48400,39
|
|
20240913,142000,917465150,48450,48450,48450,48400,85
|
|
20240913,141900,913348900,48450,48400,48450,48400,56
|
|
20240913,141800,910636450,48400,48450,48450,48400,28
|
|
20240913,141700,909281200,48400,48450,48450,48400,40
|
|
20240913,141600,907343900,48400,48350,48450,48350,114
|
|
20240913,141500,901826800,48450,48300,48450,48300,91
|
|
20240913,141400,897426050,48400,48350,48450,48350,133
|
|
20240913,141300,890988250,48400,48350,48400,48350,13
|
|
20240913,141200,890359650,48400,48400,48450,48400,115
|
|
20240913,141100,884793600,48350,48400,48400,48350,53
|
|
20240913,141000,882228950,48350,48400,48400,48350,205
|
|
20240913,140900,872315550,48350,48300,48400,48300,163
|
|
20240913,140800,864436750,48300,48300,48300,48250,88
|
|
20240913,140700,860186850,48300,48300,48300,48250,91
|
|
20240913,140600,855794600,48300,48300,48300,48250,110
|
|
20240913,140500,850482050,48300,48300,48300,48250,75
|
|
20240913,140400,846860850,48300,48250,48300,48200,156
|
|
20240913,140300,839334150,48250,48200,48250,48200,93
|
|
20240913,140200,834849500,48200,48200,48200,48150,55
|
|
20240913,140100,832198950,48200,48200,48200,48150,73
|
|
20240913,140000,828680950,48200,48200,48200,48150,53
|
|
20240913,135900,826126750,48200,48200,48200,48150,51
|
|
20240913,135800,823669050,48200,48150,48200,48150,27
|
|
20240913,135700,822368750,48150,48150,48150,48150,82
|
|
20240913,135600,818420450,48200,48150,48200,48150,299
|
|
20240913,135500,804023400,48150,48150,48150,48150,102
|
|
20240913,135400,799112100,48150,48150,48150,48150,39
|
|
20240913,135300,797234250,48150,48150,48150,48150,10
|
|
20240913,135200,796752750,48150,48150,48150,48100,55
|
|
20240913,135100,794104550,48150,48150,48200,48150,161
|
|
20240913,135000,786350850,48200,48150,48200,48150,45
|
|
20240913,134900,784182100,48150,48150,48150,48150,59
|
|
20240913,134800,781341250,48150,48100,48150,48100,48
|
|
20240913,134700,779032150,48100,48150,48150,48100,83
|
|
20240913,134600,775038600,48150,48150,48150,48150,54
|
|
20240913,134500,772438500,48150,48150,48150,48100,149
|
|
20240913,134400,765270000,48150,48100,48150,48100,122
|
|
20240913,134300,759399600,48100,48100,48100,48100,53
|
|
20240913,134200,756850300,48100,48050,48100,48050,52
|
|
20240913,134100,754350400,48050,48050,48100,48050,139
|
|
20240913,134000,747671000,48050,48050,48050,48000,47
|
|
20240913,133900,745413400,48050,48100,48100,48050,107
|
|
20240913,133800,740270500,48100,48050,48100,48050,169
|
|
20240913,133700,732148300,48050,48000,48050,48000,54
|
|
20240913,133600,729555300,48000,48000,48000,48000,25
|
|
20240913,133500,728355300,48000,48000,48050,47900,104
|
|
20240913,133400,723365900,48000,48000,48000,47750,2361
|
|
20240913,133300,610441200,48000,48000,48050,48000,10
|
|
20240913,133200,609961050,48050,48000,48050,48000,18
|
|
20240913,133100,609096950,48000,48050,48050,48000,4
|
|
20240913,133000,608904850,48050,48050,48050,48050,1
|
|
20240913,132900,608856800,48000,48000,48000,48000,20
|
|
20240913,132800,607896800,48050,48000,48050,48000,60
|
|
20240913,132700,605016750,48000,48050,48050,47950,309
|
|
20240913,132600,590185150,48050,47950,48050,47950,147
|
|
20240913,132500,583130150,48000,48000,48000,48000,1
|
|
20240913,132400,583082150,48000,48000,48000,48000,2
|
|
20240913,132300,582986150,48000,48000,48000,48000,16
|
|
20240913,132200,582218150,48000,48000,48000,47950,213
|
|
20240913,132100,571994750,48000,48050,48050,48000,43
|
|
20240913,132000,569930650,48050,48050,48050,48050,21
|
|
20240913,131900,568921600,48000,48050,48050,48000,29
|
|
20240913,131800,567529500,48050,48050,48050,48050,1
|
|
20240913,131700,567481450,48050,48050,48050,48050,18
|
|
20240913,131600,566616550,48050,48050,48050,48050,1
|
|
20240913,131500,566568500,48050,48050,48050,48050,19
|
|
20240913,131400,565655550,48050,48000,48050,48000,123
|
|
20240913,131300,559750800,48000,48000,48000,48000,1
|
|
20240913,131200,559702800,48000,48000,48000,48000,17
|
|
20240913,131100,558886800,48000,48000,48000,48000,6
|
|
20240913,131000,558598800,48000,48000,48000,48000,2
|
|
20240913,130900,558502800,48000,48000,48000,47950,32
|
|
20240913,130800,556967600,48000,48000,48000,48000,2
|
|
20240913,130700,556871600,48000,48000,48000,48000,3
|
|
20240913,130600,556727600,48000,48000,48000,48000,1
|
|
20240913,130500,556679600,47950,48050,48050,47950,499
|
|
20240913,130400,532710900,48050,48050,48100,48050,14
|
|
20240913,130300,532038150,48100,48100,48100,48100,15
|
|
20240913,130200,531316650,48100,48050,48100,48050,86
|
|
20240913,130100,527184300,48050,48050,48050,48050,36
|
|
20240913,130000,525454500,48050,48050,48050,48050,21
|
|
20240913,125900,524445450,48000,48100,48100,48000,282
|
|
20240913,125800,510892050,48150,48150,48150,48150,1
|
|
20240913,125700,510843900,48150,48150,48150,48150,17
|
|
20240913,125600,510025350,48150,48150,48150,48150,1
|
|
20240913,125500,509977200,48150,48150,48150,48150,1
|
|
20240913,125400,509929050,48100,48100,48100,48100,47
|
|
20240913,125300,507668350,48150,48150,48150,48150,5
|
|
20240913,125200,507427600,48150,48150,48150,48150,1
|
|
20240913,125100,507379450,48100,48100,48100,48100,64
|
|
20240913,125000,504301050,48050,48100,48100,48050,9
|
|
20240913,124900,503868550,48050,48100,48100,48050,11
|
|
20240913,124800,503339950,48100,48100,48100,48100,16
|
|
20240913,124700,502570350,48100,48150,48150,48100,76
|
|
20240913,124600,498914700,48150,48150,48150,48150,40
|
|
20240913,124500,496988700,48150,48150,48150,48150,1
|
|
20240913,124400,496940550,48150,48150,48150,48150,1
|
|
20240913,124300,496892400,48150,48050,48150,48050,476
|
|
20240913,124200,474020500,48150,48150,48150,48150,1
|
|
20240913,124100,473972350,48050,48200,48200,48050,122
|
|
20240913,124000,468104500,48100,48100,48100,48100,324
|
|
20240913,123900,452520100,48100,48100,48100,48100,1
|
|
20240913,123800,452472000,48100,48100,48100,48100,0
|
|
20240913,123700,452472000,48100,48100,48100,48100,16
|
|
20240913,123600,451702400,48100,48100,48100,48100,2
|
|
20240913,123500,451606200,48100,48100,48100,48100,1
|
|
20240913,123400,451558100,48100,48100,48100,48100,16
|
|
20240913,123300,450788500,48100,48100,48100,48100,3
|
|
20240913,123200,450644200,48100,48100,48100,48100,1
|
|
20240913,123100,450596100,48100,48050,48100,48050,31
|
|
20240913,123000,449105700,48050,48050,48100,48000,14
|
|
20240913,122900,448433100,48100,48100,48100,48000,10
|
|
20240913,122800,447952550,48050,48050,48100,48000,43
|
|
20240913,122700,445887550,48050,48050,48050,48050,2
|
|
20240913,122600,445791450,48050,48050,48050,48050,8
|
|
20240913,122500,445407050,48000,48050,48050,48000,309
|
|
20240913,122400,430559650,48000,48050,48050,48000,3
|
|
20240913,122300,430415600,48050,48050,48050,48050,16
|
|
20240913,122200,429646800,48050,48050,48050,48050,3
|
|
20240913,122100,429502650,48050,48050,48050,48050,0
|
|
20240913,122000,429502650,48050,48050,48050,48050,78
|
|
20240913,121900,425754750,48050,48050,48050,48050,2
|
|
20240913,121800,425658650,48050,48050,48050,48050,1
|
|
20240913,121700,425610600,47950,48000,48000,47950,20
|
|
20240913,121600,424651500,47950,48000,48000,47950,35
|
|
20240913,121500,422973000,48050,47950,48050,47950,12
|
|
20240913,121400,422397000,48000,48050,48050,47950,32
|
|
20240913,121300,420860250,48000,48000,48050,47950,68
|
|
20240913,121200,417596300,48050,47950,48050,47950,14
|
|
20240913,121100,416924650,48050,47950,48050,47950,21
|
|
20240913,121000,415916850,48050,47950,48050,47950,2
|
|
20240913,120900,415820850,47900,47950,48000,47900,5
|
|
20240913,120800,415581100,48000,48000,48000,48000,18
|
|
20240913,120700,414717100,48000,48000,48000,48000,2
|
|
20240913,120600,414621100,48000,47950,48050,47950,5
|
|
20240913,120500,414381200,47950,47950,48000,47900,89
|
|
20240913,120400,410113950,47950,47950,47950,47950,1
|
|
20240913,120300,410066000,47950,47950,47950,47950,1
|
|
20240913,120200,410018050,47950,47950,48000,47950,285
|
|
20240913,120100,396342800,47950,47950,47950,47950,4
|
|
20240913,120000,396151000,47950,47950,47950,47950,2
|
|
20240913,115900,396055100,47950,47850,47950,47850,31
|
|
20240913,115800,394568750,47900,47950,47950,47900,2
|
|
20240913,115700,394472900,47850,47900,47900,47850,36
|
|
20240913,115600,392748550,47900,47900,47900,47900,0
|
|
20240913,115500,392748550,47900,47850,47900,47850,4
|
|
20240913,115400,392557050,47900,47900,47900,47900,16
|
|
20240913,115300,391790650,47800,47900,47900,47800,3
|
|
20240913,115200,391647150,47900,47800,47900,47800,2
|
|
20240913,115100,391551450,47900,47800,47900,47800,5
|
|
20240913,115000,391312350,47800,47850,47850,47750,3
|
|
20240913,114900,391168950,47850,47850,47850,47850,1
|
|
20240913,114800,391121100,47750,47850,47900,47750,17
|
|
20240913,114700,390307700,47850,47850,47850,47850,1
|
|
20240913,114600,390259850,47800,47900,47900,47800,6
|
|
20240913,114500,389972950,47900,47750,47900,47750,28
|
|
20240913,114400,388633350,47850,47800,47850,47800,26
|
|
20240913,114300,387390450,47800,47850,47850,47800,4
|
|
20240913,114200,387199200,47800,47950,47950,47800,37
|
|
20240913,114100,385430150,47850,47900,47950,47800,36
|
|
20240913,114000,383707800,47850,47900,47900,47850,3
|
|
20240913,113900,383564150,47900,47900,47900,47850,24
|
|
20240913,113800,382414900,47900,47850,47900,47850,5
|
|
20240913,113700,382175500,47900,47900,47900,47850,6
|
|
20240913,113600,381888300,47900,47900,47900,47850,54
|
|
20240913,113500,379301750,47900,47900,47900,47900,6
|
|
20240913,113400,379014350,47850,47900,47900,47850,2
|
|
20240913,113300,378918600,47850,47800,47850,47800,37
|
|
20240913,113200,377148200,47850,47850,47850,47850,1
|
|
20240913,113100,377100350,47850,47850,47850,47750,36
|
|
20240913,113000,375377850,47850,47850,47850,47850,5
|
|
20240913,112900,375138600,47850,47750,47850,47750,2
|
|
20240913,112800,375043000,47850,47850,47850,47850,5
|
|
20240913,112700,374803750,47750,47850,47850,47750,27
|
|
20240913,112600,373511900,47850,47750,47850,47750,2
|
|
20240913,112500,373416300,47850,47850,47850,47850,16
|
|
20240913,112400,372650700,47750,47850,47850,47750,6
|
|
20240913,112300,372363700,47850,47850,47850,47850,0
|
|
20240913,112200,372363700,47850,47850,47850,47750,17
|
|
20240913,112100,371550350,47850,47750,47850,47750,173
|
|
20240913,112000,363289500,47750,47850,47850,47750,3
|
|
20240913,111900,363146050,47850,47750,47850,47750,32
|
|
20240913,111800,361614950,47800,47800,47850,47750,120
|
|
20240913,111700,355880650,47750,47900,47900,47750,15
|
|
20240913,111600,355164100,47800,47850,47850,47800,20
|
|
20240913,111500,354207250,47800,47800,47800,47800,1
|
|
20240913,111400,354159450,47850,47800,47850,47800,3
|
|
20240913,111300,354016000,47800,47850,47900,47800,19
|
|
20240913,111200,353106950,47850,47750,47850,47750,12
|
|
20240913,111100,352532850,47850,47850,47850,47850,8
|
|
20240913,111000,352150050,47750,47850,47850,47750,2
|
|
20240913,110900,352054450,47750,47800,47850,47750,18
|
|
20240913,110800,351194050,47800,47800,47850,47800,6
|
|
20240913,110700,350907200,47800,47900,47900,47800,56
|
|
20240913,110600,348229150,47800,47800,47800,47800,4
|
|
20240913,110500,348037950,47900,47800,47900,47800,7
|
|
20240913,110400,347703150,47900,47800,47900,47800,38
|
|
20240913,110300,345884950,47800,47800,47850,47800,17
|
|
20240913,110200,345072300,47800,47850,47900,47800,6
|
|
20240913,110100,344785350,47800,47800,47900,47800,17
|
|
20240913,110000,343972650,47800,47900,47900,47800,13
|
|
20240913,105900,343351150,47900,47900,47900,47900,16
|
|
20240913,105800,342584750,47850,47950,47950,47850,99
|
|
20240913,105700,337843350,47950,47900,47950,47900,14
|
|
20240913,105600,337172650,47950,47900,48000,47850,74
|
|
20240913,105500,333627050,47900,47850,47900,47850,3
|
|
20240913,105400,333483450,47850,47850,47850,47850,4
|
|
20240913,105300,333292050,47800,47800,47850,47800,3
|
|
20240913,105200,333148600,47800,47850,47850,47800,31
|
|
20240913,105100,331666750,47800,47850,47850,47800,2
|
|
20240913,105000,331571100,47800,47800,47800,47800,34
|
|
20240913,104900,329945900,47800,47800,47800,47750,204
|
|
20240913,104800,320194750,47800,47750,47800,47750,2
|
|
20240913,104700,320099200,47750,47750,47750,47750,13
|
|
20240913,104600,319478450,47700,47700,47750,47700,225
|
|
20240913,104500,308744600,47750,47750,47750,47700,139
|
|
20240913,104400,302112500,47750,47800,47800,47750,2
|
|
20240913,104300,302016950,47750,47750,47800,47750,103
|
|
20240913,104200,297098650,47750,47800,47800,47700,103
|
|
20240913,104100,292176650,47750,47750,47750,47750,11
|
|
20240913,104000,291651400,47800,47800,47800,47750,72
|
|
20240913,103900,288213250,47800,47750,47800,47750,6
|
|
20240913,103800,287926500,47750,47850,47850,47750,279
|
|
20240913,103700,274603000,47750,47750,47800,47750,242
|
|
20240913,103600,263045700,47750,47650,47750,47650,17
|
|
20240913,103500,262234050,47750,47750,47750,47750,5
|
|
20240913,103400,261995300,47650,47750,47750,47650,11
|
|
20240913,103300,261471050,47650,47800,47800,47650,1326
|
|
20240913,103200,198163700,47900,47900,47900,47850,28
|
|
20240913,103100,196822650,47900,47900,47900,47850,24
|
|
20240913,103000,195673400,47900,47950,47950,47900,84
|
|
20240913,102900,191648000,47850,47850,47900,47850,29
|
|
20240913,102800,190260300,47950,47850,47950,47850,64
|
|
20240913,102700,187197800,47850,47950,47950,47850,2
|
|
20240913,102600,187102000,47950,47900,47950,47900,34
|
|
20240913,102500,185472600,47800,47850,47850,47800,5
|
|
20240913,102400,185233400,47850,47850,47850,47850,1
|
|
20240913,102300,185185550,47800,47850,47850,47800,6
|
|
20240913,102200,184898500,47800,47800,47800,47800,11
|
|
20240913,102100,184372700,47850,47850,47850,47850,34
|
|
20240913,102000,182745800,47800,47850,47850,47800,239
|
|
20240913,101900,171312500,47850,47950,47950,47850,207
|
|
20240913,101800,161401450,47900,48000,48000,47900,100
|
|
20240913,101700,156601550,48000,48000,48000,48000,1
|
|
20240913,101600,156553550,47850,47900,47900,47850,45
|
|
20240913,101500,154398100,47900,47850,47900,47850,5
|
|
20240913,101400,154158650,47850,47950,47950,47850,577
|
|
20240913,101300,126513350,47950,48000,48000,47950,251
|
|
20240913,101200,114467750,48000,48000,48000,48000,0
|
|
20240913,101100,114467750,48000,48000,48000,47950,14
|
|
20240913,101000,113796200,47950,47950,47950,47950,1
|
|
20240913,100900,113748250,48000,48000,48000,48000,6
|
|
20240913,100800,113460250,48000,48000,48000,47950,58
|
|
20240913,100700,110676650,48050,48050,48050,48050,0
|
|
20240913,100600,110676650,48050,48050,48050,48000,11
|
|
20240913,100500,110148150,48050,48050,48050,48050,2
|
|
20240913,100400,110052050,48000,48050,48050,48000,6
|
|
20240913,100300,109763800,48050,48100,48100,48000,366
|
|
20240913,100200,92165650,48100,48100,48100,48100,0
|
|
20240913,100100,92165650,48100,48200,48200,48100,3
|
|
20240913,100000,92021250,48200,48200,48200,48200,6
|
|
20240913,095900,91732050,48150,48150,48150,48150,2
|
|
20240913,095800,91635750,48150,48150,48150,48150,4
|
|
20240913,095700,91443150,48100,48100,48100,48100,1
|
|
20240913,095600,91395050,48100,48150,48150,48100,27
|
|
20240913,095500,90096300,48150,48100,48150,48100,13
|
|
20240913,095400,89470750,48100,48150,48150,48100,96
|
|
20240913,095300,84852600,48250,48250,48250,48250,4
|
|
20240913,095200,84659600,48150,48200,48200,48150,2
|
|
20240913,095100,84563250,48200,48250,48250,48200,139
|
|
20240913,095000,77859350,48250,48250,48250,48250,0
|
|
20240913,094900,77859350,48250,48300,48300,48250,3
|
|
20240913,094800,77714500,48300,48300,48300,48300,0
|
|
20240913,094700,77714500,48300,48250,48300,48250,16
|
|
20240913,094600,76942000,48150,48150,48150,48150,0
|
|
20240913,094500,76942000,48150,48150,48150,48150,122
|
|
20240913,094400,71067700,48150,48150,48150,48150,5
|
|
20240913,094300,70826950,48150,48200,48200,48150,73
|
|
20240913,094200,67311900,48250,48200,48250,48200,5
|
|
20240913,094100,67070700,48200,48200,48200,48200,2
|
|
20240913,094000,66974300,48200,48200,48200,48200,20
|
|
20240913,093900,66010300,48250,48300,48300,48250,5
|
|
20240913,093800,65769000,48300,48250,48300,48250,217
|
|
20240913,093700,55298650,48300,48300,48300,48300,0
|
|
20240913,093600,55298650,48300,48300,48300,48300,100
|
|
20240913,093500,50468650,48250,48250,48250,48250,0
|
|
20240913,093400,50468650,48250,48250,48250,48250,2
|
|
20240913,093300,50372150,48250,48250,48300,48250,4
|
|
20240913,093200,50179100,48250,48250,48250,48250,57
|
|
20240913,093100,47428850,48250,48250,48250,48250,0
|
|
20240913,093000,47428850,48250,48250,48250,48250,1
|
|
20240913,092900,47380600,48200,48150,48200,48150,31
|
|
20240913,092800,45887900,48250,48250,48250,48250,0
|
|
20240913,092700,45887900,48250,48250,48250,48250,0
|
|
20240913,092600,45887900,48250,48200,48250,48200,78
|
|
20240913,092500,42125500,48200,48150,48200,48150,49
|
|
20240913,092400,39766100,48200,48200,48200,48200,1
|
|
20240913,092300,39717900,48300,48300,48300,48300,0
|
|
20240913,092200,39717900,48300,48300,48300,48300,0
|
|
20240913,092100,39717900,48300,48300,48300,48300,0
|
|
20240913,092000,39717900,48300,48300,48300,48300,0
|
|
20240913,091900,39717900,48300,48300,48300,48300,0
|
|
20240913,091800,39717900,48300,48300,48300,48300,0
|
|
20240913,091700,39717900,48300,48350,48350,48200,28
|
|
20240913,091600,38365550,48350,48250,48350,48250,3
|
|
20240913,091500,38220600,48350,48350,48350,48250,46
|
|
20240913,091400,35996800,48350,48350,48350,48350,1
|
|
20240913,091300,35948450,48300,48350,48350,48300,73
|
|
20240913,091200,32421700,48450,48350,48450,48350,42
|
|
20240913,091100,30387900,48350,48450,48450,48350,8
|
|
20240913,091000,30000750,48550,48600,48600,48550,18
|
|
20240913,090900,29126000,48400,48550,48550,48400,47
|
|
20240913,090800,26845050,48550,48550,48600,48400,70
|
|
20240913,090700,23448600,48550,48500,48550,48500,77
|
|
20240913,090600,19712050,48500,48400,48500,48400,69
|
|
20240913,090500,16367200,48400,48400,48550,48400,41
|
|
20240913,090400,14381350,48400,48600,48650,48350,99
|
|
20240913,090300,9581550,48400,48200,48400,48100,87
|
|
20240913,090200,5380800,48250,48250,48250,48250,25
|
|
20240913,090100,4174550,48300,48300,48300,48300,1
|
|
20240913,090000,4126250,48450,48600,48600,48450,85
|