586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184300,602501750,48850,48850,48850,48850,1805
|
|
20240902,184200,602501750,48850,48850,48850,48850,0
|
|
20240902,184100,602501750,48850,48850,48850,48850,0
|
|
20240902,184000,602501750,48850,48850,48850,48850,0
|
|
20240902,183900,602501750,48850,48850,48850,48850,0
|
|
20240902,183800,602501750,48850,48850,48850,48850,0
|
|
20240902,183700,602501750,48850,48850,48850,48850,0
|
|
20240902,183600,602501750,48850,48850,48850,48850,0
|
|
20240902,183500,602501750,48850,48850,48850,48850,0
|
|
20240902,183400,602501750,48850,48850,48850,48850,0
|
|
20240902,183300,602501750,48850,48850,48850,48850,0
|
|
20240902,183200,602501750,48850,48850,48850,48850,0
|
|
20240902,183100,602501750,48850,48850,48850,48850,0
|
|
20240902,183000,602501750,48850,48850,48850,48850,0
|
|
20240902,182900,602501750,48850,48850,48850,48850,0
|
|
20240902,182800,602501750,48850,48850,48850,48850,0
|
|
20240902,182700,602501750,48850,48850,48850,48850,0
|
|
20240902,182600,602501750,48850,48850,48850,48850,0
|
|
20240902,182500,602501750,48850,48850,48850,48850,0
|
|
20240902,182400,602501750,48850,48850,48850,48850,0
|
|
20240902,182300,602501750,48850,48850,48850,48850,0
|
|
20240902,182200,602501750,48850,48850,48850,48850,0
|
|
20240902,182100,602501750,48850,48850,48850,48850,0
|
|
20240902,182000,602501750,48850,48850,48850,48850,0
|
|
20240902,181900,602501750,48850,48850,48850,48850,0
|
|
20240902,181800,602501750,48850,48850,48850,48850,0
|
|
20240902,181700,602501750,48850,48850,48850,48850,0
|
|
20240902,181600,602501750,48850,48850,48850,48850,0
|
|
20240902,181500,602501750,48850,48850,48850,48850,0
|
|
20240902,181400,602501750,48850,48850,48850,48850,0
|
|
20240902,181300,602501750,48850,48850,48850,48850,1805
|
|
20240902,181200,602501750,48850,48850,48850,48850,0
|
|
20240902,181100,602501750,48850,48850,48850,48850,0
|
|
20240902,181000,602501750,48850,48850,48850,48850,0
|
|
20240902,180900,602501750,48850,48850,48850,48850,0
|
|
20240902,180800,602501750,48850,48850,48850,48850,0
|
|
20240902,180700,602501750,48850,48850,48850,48850,0
|
|
20240902,180600,602501750,48850,48850,48850,48850,0
|
|
20240902,180500,602501750,48850,48850,48850,48850,0
|
|
20240902,180400,602501750,48850,48850,48850,48850,0
|
|
20240902,180300,602501750,48850,48850,48850,48850,0
|
|
20240902,180200,602501750,48850,48850,48850,48850,0
|
|
20240902,180100,602501750,48850,48850,48850,48850,0
|
|
20240902,180000,602501750,48850,48850,48850,48850,0
|
|
20240902,175900,602501750,48850,48850,48850,48850,0
|
|
20240902,175800,602501750,48850,48850,48850,48850,0
|
|
20240902,175700,602501750,48850,48850,48850,48850,0
|
|
20240902,175600,602501750,48850,48850,48850,48850,0
|
|
20240902,175500,602501750,48850,48850,48850,48850,0
|
|
20240902,175400,602501750,48850,48850,48850,48850,0
|
|
20240902,175300,602501750,48850,48850,48850,48850,0
|
|
20240902,175200,602501750,48850,48850,48850,48850,0
|
|
20240902,175100,602501750,48850,48850,48850,48850,0
|
|
20240902,175000,602501750,48850,48850,48850,48850,0
|
|
20240902,174900,602501750,48850,48850,48850,48850,0
|
|
20240902,174800,602501750,48850,48850,48850,48850,0
|
|
20240902,174700,602501750,48850,48850,48850,48850,0
|
|
20240902,174600,602501750,48850,48850,48850,48850,0
|
|
20240902,174500,602501750,48850,48850,48850,48850,0
|
|
20240902,174400,602501750,48850,48850,48850,48850,0
|
|
20240902,174300,602501750,48850,48850,48850,48850,1805
|
|
20240902,174200,602501750,48850,48850,48850,48850,0
|
|
20240902,174100,602501750,48850,48850,48850,48850,0
|
|
20240902,174000,602501750,48850,48850,48850,48850,0
|
|
20240902,173900,602501750,48850,48850,48850,48850,0
|
|
20240902,173800,602501750,48850,48850,48850,48850,0
|
|
20240902,173700,602501750,48850,48850,48850,48850,0
|
|
20240902,173600,602501750,48850,48850,48850,48850,0
|
|
20240902,173500,602501750,48850,48850,48850,48850,0
|
|
20240902,173400,602501750,48850,48850,48850,48850,0
|
|
20240902,173300,602501750,48850,48850,48850,48850,0
|
|
20240902,173200,602501750,48850,48850,48850,48850,0
|
|
20240902,173100,602501750,48850,48850,48850,48850,0
|
|
20240902,173000,602501750,48850,48850,48850,48850,0
|
|
20240902,172900,602501750,48850,48850,48850,48850,0
|
|
20240902,172800,602501750,48850,48850,48850,48850,0
|
|
20240902,172700,602501750,48850,48850,48850,48850,0
|
|
20240902,172600,602501750,48850,48850,48850,48850,0
|
|
20240902,172500,602501750,48850,48850,48850,48850,0
|
|
20240902,172400,602501750,48850,48850,48850,48850,0
|
|
20240902,172300,602501750,48850,48850,48850,48850,0
|
|
20240902,172200,602501750,48850,48850,48850,48850,0
|
|
20240902,172100,602501750,48850,48850,48850,48850,0
|
|
20240902,172000,602501750,48850,48850,48850,48850,0
|
|
20240902,171900,602501750,48850,48850,48850,48850,0
|
|
20240902,171800,602501750,48850,48850,48850,48850,0
|
|
20240902,171700,602501750,48850,48850,48850,48850,0
|
|
20240902,171600,602501750,48850,48850,48850,48850,0
|
|
20240902,171500,602501750,48850,48850,48850,48850,0
|
|
20240902,171400,602501750,48850,48850,48850,48850,0
|
|
20240902,171300,602501750,48850,48850,48850,48850,1805
|
|
20240902,171200,602501750,48850,48850,48850,48850,0
|
|
20240902,171100,602501750,48850,48850,48850,48850,0
|
|
20240902,171000,602501750,48850,48850,48850,48850,0
|
|
20240902,170900,602501750,48850,48850,48850,48850,0
|
|
20240902,170800,602501750,48850,48850,48850,48850,0
|
|
20240902,170700,602501750,48850,48850,48850,48850,0
|
|
20240902,170600,602501750,48850,48850,48850,48850,0
|
|
20240902,170500,602501750,48850,48850,48850,48850,0
|
|
20240902,170400,602501750,48850,48850,48850,48850,0
|
|
20240902,170300,602501750,48850,48850,48850,48850,0
|
|
20240902,170200,602501750,48850,48850,48850,48850,0
|
|
20240902,170100,602501750,48850,48850,48850,48850,0
|
|
20240902,170000,602501750,48850,48850,48850,48850,0
|
|
20240902,165900,602501750,48850,48850,48850,48850,0
|
|
20240902,165800,602501750,48850,48850,48850,48850,0
|
|
20240902,165700,602501750,48850,48850,48850,48850,0
|
|
20240902,165600,602501750,48850,48850,48850,48850,0
|
|
20240902,165500,602501750,48850,48850,48850,48850,0
|
|
20240902,165400,602501750,48850,48850,48850,48850,0
|
|
20240902,165300,602501750,48850,48850,48850,48850,0
|
|
20240902,165200,602501750,48850,48850,48850,48850,0
|
|
20240902,165100,602501750,48850,48850,48850,48850,0
|
|
20240902,165000,602501750,48850,48850,48850,48850,0
|
|
20240902,164900,602501750,48850,48850,48850,48850,0
|
|
20240902,164800,602501750,48850,48850,48850,48850,0
|
|
20240902,164700,602501750,48850,48850,48850,48850,0
|
|
20240902,164600,602501750,48850,48850,48850,48850,0
|
|
20240902,164500,602501750,48850,48850,48850,48850,0
|
|
20240902,164400,602501750,48850,48850,48850,48850,0
|
|
20240902,164300,602501750,48850,48850,48850,48850,1805
|
|
20240902,164200,602501750,48850,48850,48850,48850,0
|
|
20240902,164100,602501750,48850,48850,48850,48850,0
|
|
20240902,164000,602501750,48850,48850,48850,48850,0
|
|
20240902,163900,602501750,48850,48850,48850,48850,0
|
|
20240902,163800,602501750,48850,48850,48850,48850,0
|
|
20240902,163700,602501750,48850,48850,48850,48850,0
|
|
20240902,163600,602501750,48850,48850,48850,48850,0
|
|
20240902,163500,602501750,48850,48850,48850,48850,0
|
|
20240902,163400,602501750,48850,48850,48850,48850,0
|
|
20240902,163300,602501750,48850,48850,48850,48850,0
|
|
20240902,163200,602501750,48850,48850,48850,48850,0
|
|
20240902,163100,602501750,48850,48850,48850,48850,0
|
|
20240902,163000,602501750,48850,48850,48850,48850,0
|
|
20240902,162900,602501750,48850,48850,48850,48850,0
|
|
20240902,162800,602501750,48850,48850,48850,48850,0
|
|
20240902,162700,602501750,48850,48850,48850,48850,0
|
|
20240902,162600,602501750,48850,48850,48850,48850,0
|
|
20240902,162500,602501750,48850,48850,48850,48850,0
|
|
20240902,162400,602501750,48850,48850,48850,48850,0
|
|
20240902,162300,602501750,48850,48850,48850,48850,0
|
|
20240902,162200,602501750,48850,48850,48850,48850,0
|
|
20240902,162100,602501750,48850,48850,48850,48850,0
|
|
20240902,162000,602501750,48850,48850,48850,48850,0
|
|
20240902,161900,602501750,48850,48850,48850,48850,0
|
|
20240902,161800,602501750,48850,48850,48850,48850,0
|
|
20240902,161700,602501750,48850,48850,48850,48850,0
|
|
20240902,161600,602501750,48850,48850,48850,48850,0
|
|
20240902,161500,602501750,48850,48850,48850,48850,0
|
|
20240902,161400,602501750,48850,48850,48850,48850,0
|
|
20240902,161300,602501750,48850,48850,48850,48850,1805
|
|
20240902,161200,602501750,48850,48850,48850,48850,0
|
|
20240902,161100,602501750,48850,48850,48850,48850,0
|
|
20240902,161000,602501750,48850,48850,48850,48850,0
|
|
20240902,160900,602501750,48850,48850,48850,48850,0
|
|
20240902,160800,602501750,48850,48850,48850,48850,0
|
|
20240902,160700,602501750,48850,48850,48850,48850,0
|
|
20240902,160600,602501750,48850,48850,48850,48850,0
|
|
20240902,160500,602501750,48850,48850,48850,48850,0
|
|
20240902,160400,602501750,48850,48850,48850,48850,0
|
|
20240902,160300,602501750,48850,48850,48850,48850,0
|
|
20240902,160200,602501750,48850,48850,48850,48850,0
|
|
20240902,160100,602501750,48850,48850,48850,48850,0
|
|
20240902,160000,602501750,48850,48850,48850,48850,0
|
|
20240902,155900,602501750,48850,48850,48850,48850,0
|
|
20240902,155800,602501750,48850,48850,48850,48850,0
|
|
20240902,155700,602501750,48850,48850,48850,48850,0
|
|
20240902,155600,602501750,48850,48850,48850,48850,0
|
|
20240902,155500,602501750,48850,48850,48850,48850,0
|
|
20240902,155400,602501750,48850,48850,48850,48850,0
|
|
20240902,155300,602501750,48850,48850,48850,48850,0
|
|
20240902,155200,602501750,48850,48850,48850,48850,0
|
|
20240902,155100,602501750,48850,48850,48850,48850,0
|
|
20240902,155000,602501750,48850,48850,48850,48850,0
|
|
20240902,154900,602501750,48850,48850,48850,48850,0
|
|
20240902,154800,602501750,48850,48850,48850,48850,0
|
|
20240902,154700,602501750,48850,48850,48850,48850,0
|
|
20240902,154600,602501750,48850,48850,48850,48850,0
|
|
20240902,154500,602501750,48850,48850,48850,48850,0
|
|
20240902,154400,602501750,48850,48850,48850,48850,0
|
|
20240902,154300,602501750,48850,48850,48850,48850,1805
|
|
20240902,154200,602501750,48850,48850,48850,48850,0
|
|
20240902,154100,602501750,48850,48850,48850,48850,0
|
|
20240902,154000,602501750,48850,48850,48850,48850,0
|
|
20240902,153900,602501750,48850,48850,48850,48850,0
|
|
20240902,153800,602501750,48850,48850,48850,48850,0
|
|
20240902,153700,602501750,48850,48850,48850,48850,0
|
|
20240902,153600,602501750,48850,48850,48850,48850,0
|
|
20240902,153500,602501750,48850,48850,48850,48850,0
|
|
20240902,153400,602501750,48850,48850,48850,48850,0
|
|
20240902,153300,602501750,48850,48850,48850,48850,0
|
|
20240902,153200,602501750,48850,48850,48850,48850,0
|
|
20240902,153100,602501750,48850,48850,48850,48850,0
|
|
20240902,153000,602501750,48850,48850,48850,48850,1805
|
|
20240902,152900,514327500,49000,49000,49000,49000,0
|
|
20240902,152800,514327500,49000,49000,49000,49000,0
|
|
20240902,152700,514327500,49000,49000,49000,49000,0
|
|
20240902,152600,514327500,49000,49000,49000,49000,0
|
|
20240902,152500,514327500,49000,49000,49000,49000,0
|
|
20240902,152400,514327500,49000,49000,49000,49000,0
|
|
20240902,152300,514327500,49000,49000,49000,49000,0
|
|
20240902,152200,514327500,49000,49000,49000,49000,0
|
|
20240902,152100,514327500,49000,49000,49000,49000,0
|
|
20240902,152000,514327500,49000,49000,49000,49000,0
|
|
20240902,151900,514327500,49000,48900,49000,48900,24
|
|
20240902,151800,513152700,48900,48900,48900,48900,10
|
|
20240902,151700,512663700,48850,48900,48900,48850,20
|
|
20240902,151600,511686000,48900,48850,48900,48850,17
|
|
20240902,151500,510854750,49000,48950,49000,48850,58
|
|
20240902,151400,508017100,48800,48800,48800,48800,25
|
|
20240902,151300,506797100,48900,48850,48900,48800,35
|
|
20240902,151200,505087750,49050,48850,49050,48800,53
|
|
20240902,151100,502497400,48850,48850,48850,48850,16
|
|
20240902,151000,501715800,48800,48900,48900,48800,70
|
|
20240902,150900,498295250,48850,48900,49000,48850,41
|
|
20240902,150800,496290500,48900,48900,48900,48900,3
|
|
20240902,150700,496143800,48900,48950,48950,48900,14
|
|
20240902,150600,495458800,49000,48900,49000,48850,25
|
|
20240902,150500,494236250,48800,48950,48950,48800,103
|
|
20240902,150400,489202550,48850,48950,48950,48850,26
|
|
20240902,150300,487931600,48900,49000,49000,48900,13
|
|
20240902,150200,487295550,49000,49000,49000,48850,42
|
|
20240902,150100,485241100,49000,48900,49000,48850,133
|
|
20240902,150000,478737450,48900,48950,49000,48900,17
|
|
20240902,145900,477905850,48950,48950,48950,48900,42
|
|
20240902,145800,475851200,48950,48950,48950,48950,16
|
|
20240902,145700,475068000,48900,49000,49000,48900,26
|
|
20240902,145600,473795500,49000,49000,49050,48950,31
|
|
20240902,145500,472276550,49050,49050,49050,49050,16
|
|
20240902,145400,471491750,49050,49050,49050,49000,31
|
|
20240902,145300,469972450,49050,49050,49050,49050,7
|
|
20240902,145200,469629100,49000,49050,49050,49000,40
|
|
20240902,145100,467668300,49050,49000,49050,49000,31
|
|
20240902,145000,466149100,49050,49050,49150,49050,17
|
|
20240902,144900,465315050,49050,49050,49200,49000,43
|
|
20240902,144800,463205200,49050,49050,49050,49050,5
|
|
20240902,144700,462959950,49050,49100,49100,49050,29
|
|
20240902,144600,461537300,49050,49000,49050,49000,74
|
|
20240902,144500,457908900,49000,48950,49000,48950,24
|
|
20240902,144400,456733550,48900,48950,48950,48900,31
|
|
20240902,144300,455217600,49000,48950,49000,48950,3
|
|
20240902,144200,455070650,48900,48900,49000,48850,53
|
|
20240902,144100,452477750,48900,48900,48900,48900,33
|
|
20240902,144000,450864050,48950,48950,48950,48950,9
|
|
20240902,143900,450423500,48950,48900,48950,48900,32
|
|
20240902,143800,448857550,48800,48850,48900,48800,17
|
|
20240902,143700,448027100,48850,48900,48900,48850,20
|
|
20240902,143600,447049950,48900,48900,48900,48900,17
|
|
20240902,143500,446218650,49050,48850,49050,48850,19
|
|
20240902,143400,445290150,48850,48900,48900,48850,27
|
|
20240902,143300,443971100,48850,48850,48850,48850,12
|
|
20240902,143200,443384900,49000,48800,49050,48800,118
|
|
20240902,143100,437608150,48950,48900,48950,48800,60
|
|
20240902,143000,434676200,48900,48900,48900,48900,4
|
|
20240902,142900,434480600,48900,48900,48900,48850,42
|
|
20240902,142800,432428000,48900,48850,48900,48850,6
|
|
20240902,142700,432134750,48900,48950,48950,48900,23
|
|
20240902,142600,431009700,48950,48950,48950,48950,20
|
|
20240902,142500,430030700,48950,48900,48950,48900,8
|
|
20240902,142400,429639450,48850,48900,48900,48850,28
|
|
20240902,142300,428271550,48900,48900,48900,48900,16
|
|
20240902,142200,427489150,48850,48900,48900,48850,43
|
|
20240902,142100,425387700,48900,48850,48900,48850,29
|
|
20240902,142000,423970900,48850,48900,48900,48850,16
|
|
20240902,141900,423189000,48900,48950,48950,48850,50
|
|
20240902,141800,420744800,48900,48950,48950,48900,24
|
|
20240902,141700,419571050,48900,48950,48950,48900,26
|
|
20240902,141600,418299550,48950,48950,48950,48950,21
|
|
20240902,141500,417271600,48950,48950,48950,48950,41
|
|
20240902,141400,415264650,48950,48950,48950,48900,27
|
|
20240902,141300,413944200,48950,48950,48950,48950,2
|
|
20240902,141200,413846300,48900,48950,48950,48900,46
|
|
20240902,141100,411595850,48950,48900,48950,48900,34
|
|
20240902,141000,409932800,48950,49000,49000,48950,15
|
|
20240902,140900,409198500,48900,49000,49000,48900,39
|
|
20240902,140800,407289700,49000,48950,49000,48950,10
|
|
20240902,140700,406800100,48950,49000,49000,48950,29
|
|
20240902,140600,405380350,48950,49000,49000,48950,29
|
|
20240902,140500,403959900,49050,49000,49050,49000,29
|
|
20240902,140400,402538800,49000,49050,49050,49000,53
|
|
20240902,140300,399941650,49050,49050,49050,49050,5
|
|
20240902,140200,399696400,49050,49100,49100,49050,22
|
|
20240902,140100,398616450,49100,49100,49100,49050,48
|
|
20240902,140000,396261800,49100,49050,49100,49050,3
|
|
20240902,135900,396114550,49100,49150,49200,49100,43
|
|
20240902,135800,394002150,49150,49100,49150,49100,44
|
|
20240902,135700,391840900,49150,49150,49150,49150,3
|
|
20240902,135600,391693450,49150,49100,49250,49100,81
|
|
20240902,135500,387710650,49100,49100,49150,49100,90
|
|
20240902,135400,383287700,49250,49100,49250,49100,29
|
|
20240902,135300,381863050,49100,49100,49100,49100,27
|
|
20240902,135200,380537350,49250,49250,49250,49250,23
|
|
20240902,135100,379404600,49100,49250,49250,49100,39
|
|
20240902,135000,377487600,49250,49250,49250,49250,0
|
|
20240902,134900,377487600,49250,49250,49250,49150,35
|
|
20240902,134800,375766950,49250,49100,49250,49100,42
|
|
20240902,134700,373702200,49300,49150,49300,49150,4
|
|
20240902,134600,373505300,49150,49150,49150,49150,24
|
|
20240902,134500,372325700,49300,49300,49300,49300,18
|
|
20240902,134400,371438300,49300,49300,49300,49200,29
|
|
20240902,134300,370011200,49300,49100,49300,49100,108
|
|
20240902,134200,364699200,49200,49200,49200,49200,16
|
|
20240902,134100,363912000,49200,49150,49200,49150,16
|
|
20240902,134000,363125500,49200,49200,49200,49200,9
|
|
20240902,133900,362682700,49200,49200,49200,49200,0
|
|
20240902,133800,362682700,49200,49200,49200,49200,28
|
|
20240902,133700,361305100,49200,49200,49200,49200,2
|
|
20240902,133600,361206700,49200,49200,49200,49200,1
|
|
20240902,133500,361157500,49200,49200,49200,49200,18
|
|
20240902,133400,360271900,49200,49150,49200,49150,14
|
|
20240902,133300,359583250,49200,49200,49200,49200,2
|
|
20240902,133200,359484850,49200,49200,49200,49150,22
|
|
20240902,133100,358402600,49200,49200,49200,49200,3
|
|
20240902,133000,358255000,49200,49200,49200,49200,1
|
|
20240902,132900,358205800,49200,49200,49200,49200,5
|
|
20240902,132800,357959800,49200,49150,49200,49150,41
|
|
20240902,132700,355943700,49150,49150,49150,49150,17
|
|
20240902,132600,355108150,49200,49200,49200,49200,2
|
|
20240902,132500,355009750,49200,49200,49200,49200,22
|
|
20240902,132400,353927350,49150,49300,49300,49150,157
|
|
20240902,132300,346203250,49300,49300,49300,49300,25
|
|
20240902,132200,344970750,49300,49250,49300,49250,36
|
|
20240902,132100,343197200,49250,49250,49250,49250,4
|
|
20240902,132000,343000200,49300,49300,49300,49300,1
|
|
20240902,131900,342950900,49300,49300,49300,49300,9
|
|
20240902,131800,342507200,49300,49300,49300,49300,15
|
|
20240902,131700,341767700,49300,49300,49300,49300,5
|
|
20240902,131600,341521200,49300,49300,49300,49200,3
|
|
20240902,131500,341373400,49300,49300,49300,49300,16
|
|
20240902,131400,340584600,49250,49250,49250,49250,2
|
|
20240902,131300,340486100,49250,49250,49250,49250,0
|
|
20240902,131200,340486100,49250,49250,49250,49250,31
|
|
20240902,131100,338959350,49200,49200,49200,49200,0
|
|
20240902,131000,338959350,49200,49250,49250,49200,10
|
|
20240902,130900,338466900,49250,49250,49250,49250,14
|
|
20240902,130800,337777400,49300,49300,49300,49300,17
|
|
20240902,130700,336939300,49300,49300,49300,49300,1
|
|
20240902,130600,336890000,49300,49300,49300,49250,44
|
|
20240902,130500,334722700,49300,49300,49300,49300,15
|
|
20240902,130400,333983200,49300,49300,49300,49300,2
|
|
20240902,130300,333884600,49300,49300,49300,49300,0
|
|
20240902,130200,333884600,49300,49300,49300,49300,6
|
|
20240902,130100,333588800,49300,49250,49300,49250,16
|
|
20240902,130000,332800050,49250,49300,49300,49200,52
|
|
20240902,125900,330238950,49300,49300,49300,49300,8
|
|
20240902,125800,329844550,49300,49300,49300,49300,23
|
|
20240902,125700,328710650,49300,49300,49300,49300,0
|
|
20240902,125600,328710650,49300,49300,49300,49300,4
|
|
20240902,125500,328513450,49300,49250,49300,49250,17
|
|
20240902,125400,327675400,49300,49300,49300,49300,10
|
|
20240902,125300,327182400,49300,49300,49300,49300,0
|
|
20240902,125200,327182400,49300,49300,49300,49300,2
|
|
20240902,125100,327083800,49300,49250,49300,49250,17
|
|
20240902,125000,326246300,49250,49250,49250,49250,10
|
|
20240902,124900,325753800,49250,49250,49250,49250,0
|
|
20240902,124800,325753800,49250,49250,49250,49250,17
|
|
20240902,124700,324916550,49250,49250,49250,49250,4
|
|
20240902,124600,324719550,49250,49300,49300,49250,14
|
|
20240902,124500,324029500,49300,49300,49300,49300,16
|
|
20240902,124400,323240700,49300,49300,49300,49300,1
|
|
20240902,124300,323191400,49300,49250,49300,49250,19
|
|
20240902,124200,322255450,49250,49250,49250,49250,0
|
|
20240902,124100,322255450,49250,49250,49250,49250,21
|
|
20240902,124000,321221200,49250,49250,49250,49250,4
|
|
20240902,123900,321024200,49250,49250,49250,49250,5
|
|
20240902,123800,320777950,49250,49250,49250,49250,20
|
|
20240902,123700,319792950,49250,49250,49250,49250,1
|
|
20240902,123600,319743700,49250,49250,49250,49250,3
|
|
20240902,123500,319595950,49250,49300,49300,49200,89
|
|
20240902,123400,315212350,49250,49250,49250,49250,0
|
|
20240902,123300,315212350,49250,49250,49250,49250,0
|
|
20240902,123200,315212350,49250,49250,49250,49250,0
|
|
20240902,123100,315212350,49250,49300,49300,49250,36
|
|
20240902,123000,313438500,49250,49250,49250,49250,0
|
|
20240902,122900,313438500,49250,49250,49250,49250,75
|
|
20240902,122800,309744750,49300,49300,49300,49300,16
|
|
20240902,122700,308955950,49300,49300,49300,49300,14
|
|
20240902,122600,308265750,49250,49250,49250,49250,0
|
|
20240902,122500,308265750,49250,49250,49250,49250,55
|
|
20240902,122400,305557000,49250,49250,49250,49250,3
|
|
20240902,122300,305409250,49250,49250,49250,49250,3
|
|
20240902,122200,305261500,49250,49250,49250,49200,15
|
|
20240902,122100,304523250,49250,49250,49250,49250,15
|
|
20240902,122000,303784500,49150,49150,49150,49150,1
|
|
20240902,121900,303735350,49150,49200,49200,49150,35
|
|
20240902,121800,302014300,49200,49200,49200,49200,13
|
|
20240902,121700,301374700,49200,49200,49200,49150,10
|
|
20240902,121600,300882750,49200,49200,49200,49200,2
|
|
20240902,121500,300784350,49150,49150,49150,49150,22
|
|
20240902,121400,299703050,49150,49150,49150,49150,1
|
|
20240902,121300,299653900,49150,49150,49150,49150,36
|
|
20240902,121200,297884500,49200,49200,49200,49200,34
|
|
20240902,121100,296211700,49200,49200,49200,49200,17
|
|
20240902,121000,295375300,49200,49200,49200,49200,4
|
|
20240902,120900,295178500,49200,49200,49200,49200,10
|
|
20240902,120800,294686500,49200,49200,49200,49200,26
|
|
20240902,120700,293407300,49200,49200,49200,49200,4
|
|
20240902,120600,293210500,49200,49200,49200,49200,3
|
|
20240902,120500,293062900,49150,49150,49150,49150,28
|
|
20240902,120400,291686700,49150,49150,49150,49150,4
|
|
20240902,120300,291490100,49150,49150,49150,49150,6
|
|
20240902,120200,291195200,49150,49150,49150,49150,17
|
|
20240902,120100,290359650,49200,49150,49200,49150,20
|
|
20240902,120000,289375700,49150,49100,49150,49100,12
|
|
20240902,115900,288786000,49100,49100,49100,49100,2
|
|
20240902,115800,288687800,49100,49100,49200,49100,17
|
|
20240902,115700,287851600,49100,49100,49100,49100,2
|
|
20240902,115600,287753400,49100,49150,49150,49100,24
|
|
20240902,115500,286573850,49150,49150,49200,49150,24
|
|
20240902,115400,285394100,49150,49100,49150,49100,30
|
|
20240902,115300,283920600,49100,49100,49150,49100,47
|
|
20240902,115200,281612850,49100,49100,49150,49100,34
|
|
20240902,115100,279943350,49100,49100,49200,49100,38
|
|
20240902,115000,278075750,49100,49150,49150,49100,26
|
|
20240902,114900,276797900,49200,49150,49200,49150,25
|
|
20240902,114800,275568000,49200,49200,49200,49150,23
|
|
20240902,114700,274436500,49150,49150,49200,49150,33
|
|
20240902,114600,272814500,49150,49150,49150,49100,39
|
|
20240902,114500,270897750,49100,49150,49150,49100,9
|
|
20240902,114400,270455500,49150,49100,49150,49100,27
|
|
20240902,114300,269129050,49050,49100,49100,49050,13
|
|
20240902,114200,268490850,49050,49050,49100,49050,5
|
|
20240902,114100,268245500,49100,49100,49100,49050,25
|
|
20240902,114000,267018100,49050,48950,49100,48950,166
|
|
20240902,113900,258883600,48950,48950,48950,48950,4
|
|
20240902,113800,258687800,48950,49000,49000,48950,18
|
|
20240902,113700,257805950,49000,48950,49000,48950,9
|
|
20240902,113600,257365100,48950,48950,48950,48950,4
|
|
20240902,113500,257169300,48950,48950,48950,48950,4
|
|
20240902,113400,256973500,48950,48950,49000,48950,17
|
|
20240902,113300,256140600,48950,48950,48950,48900,25
|
|
20240902,113200,254916900,48950,48950,48950,48950,3
|
|
20240902,113100,254770050,48950,48950,49000,48950,21
|
|
20240902,113000,253741250,48950,48950,48950,48950,2
|
|
20240902,112900,253643350,48950,48950,48950,48950,12
|
|
20240902,112800,253055950,48950,48950,48950,48950,8
|
|
20240902,112700,252664350,48950,48950,48950,48950,11
|
|
20240902,112600,252125900,49000,49000,49000,49000,2
|
|
20240902,112500,252027900,49000,49000,49000,49000,1
|
|
20240902,112400,251978900,49000,49000,49000,49000,15
|
|
20240902,112300,251243900,48900,48900,48900,48900,20
|
|
20240902,112200,250265900,48900,48950,48950,48900,18
|
|
20240902,112100,249385400,49000,48950,49000,48950,26
|
|
20240902,112000,248111950,49000,49000,49000,49000,0
|
|
20240902,111900,248111950,49000,49000,49000,49000,3
|
|
20240902,111800,247964950,49000,49000,49000,48950,32
|
|
20240902,111700,246397650,49000,49000,49000,49000,1
|
|
20240902,111600,246348650,48950,48950,48950,48950,5
|
|
20240902,111500,246103900,48950,49000,49000,48950,11
|
|
20240902,111400,245565400,49000,48950,49000,48950,28
|
|
20240902,111300,244193950,49000,49000,49000,49000,1
|
|
20240902,111200,244144950,49000,49000,49000,49000,3
|
|
20240902,111100,243997950,49000,49100,49100,49000,56
|
|
20240902,111000,241251950,49100,49100,49100,49000,17
|
|
20240902,110900,240417650,49000,49000,49000,49000,0
|
|
20240902,110800,240417650,49000,49100,49100,49000,16
|
|
20240902,110700,239632150,49000,49000,49000,49000,5
|
|
20240902,110600,239387150,48900,48900,48900,48900,2
|
|
20240902,110500,239289350,48900,48900,48900,48900,11
|
|
20240902,110400,238751450,49000,49000,49000,49000,22
|
|
20240902,110300,237673450,48900,48900,48900,48900,1
|
|
20240902,110200,237624550,48900,48900,48900,48900,0
|
|
20240902,110100,237624550,48900,49000,49000,48900,36
|
|
20240902,110000,235861850,49000,49000,49000,49000,4
|
|
20240902,105900,235665850,49100,49100,49100,49100,10
|
|
20240902,105800,235174850,49000,49000,49000,49000,12
|
|
20240902,105700,234586850,49000,49000,49000,49000,0
|
|
20240902,105600,234586850,49000,49000,49000,49000,20
|
|
20240902,105500,233606850,48950,49000,49000,48950,53
|
|
20240902,105400,231012350,49100,49100,49100,49100,16
|
|
20240902,105300,230226750,49100,49100,49100,49100,1
|
|
20240902,105200,230177650,49150,49150,49150,49150,9
|
|
20240902,105100,229735300,49150,49150,49150,49150,20
|
|
20240902,105000,228752300,49150,49150,49150,49150,1
|
|
20240902,104900,228703150,49200,49200,49200,49200,0
|
|
20240902,104800,228703150,49200,49200,49200,49200,1
|
|
20240902,104700,228653950,49200,49000,49200,49000,37
|
|
20240902,104600,226835550,49000,49000,49000,49000,0
|
|
20240902,104500,226835550,49000,49000,49000,49000,0
|
|
20240902,104400,226835550,49000,49000,49000,49000,21
|
|
20240902,104300,225806550,48900,49000,49000,48900,73
|
|
20240902,104200,222231550,49000,49000,49000,49000,0
|
|
20240902,104100,222231550,49000,49000,49000,49000,23
|
|
20240902,104000,221104550,48900,48950,48950,48900,114
|
|
20240902,103900,215529300,48950,48950,48950,48950,38
|
|
20240902,103800,213669200,48950,48950,48950,48950,11
|
|
20240902,103700,213130750,48900,48900,48900,48900,7
|
|
20240902,103600,212788450,48900,48900,48900,48900,9
|
|
20240902,103500,212348350,48900,48900,48900,48900,9
|
|
20240902,103400,211908250,48900,48900,48900,48900,52
|
|
20240902,103300,209365450,48900,48900,48900,48900,11
|
|
20240902,103200,208827550,48900,48900,48900,48900,3
|
|
20240902,103100,208680850,48900,48800,48900,48800,9
|
|
20240902,103000,208241450,48800,48800,48800,48800,17
|
|
20240902,102900,207411850,48800,48800,48800,48800,111
|
|
20240902,102800,201995050,48950,48950,48950,48950,14
|
|
20240902,102700,201309750,48950,48800,48950,48800,26
|
|
20240902,102600,200038700,48800,48800,48800,48800,0
|
|
20240902,102500,200038700,48800,48850,48850,48800,82
|
|
20240902,102400,196033600,48850,48950,48950,48850,19
|
|
20240902,102300,195103750,48950,48950,48950,48950,2
|
|
20240902,102200,195005850,48950,48950,48950,48950,11
|
|
20240902,102100,194467400,48950,48950,48950,48950,2
|
|
20240902,102000,194369500,48950,48950,48950,48950,141
|
|
20240902,101900,187467550,48950,49000,49000,48950,2
|
|
20240902,101800,187369600,49000,49000,49000,49000,2
|
|
20240902,101700,187271600,48900,48800,48900,48800,17
|
|
20240902,101600,186441500,48750,48900,48900,48750,20
|
|
20240902,101500,185464850,48900,48900,48900,48900,1
|
|
20240902,101400,185415950,48900,48900,48900,48900,7
|
|
20240902,101300,185073650,48850,48850,48850,48850,86
|
|
20240902,101200,180872550,48850,48850,48850,48850,0
|
|
20240902,101100,180872550,48850,48850,48850,48850,9
|
|
20240902,101000,180432900,48850,48850,48850,48850,1
|
|
20240902,100900,180384050,48750,48750,48750,48750,22
|
|
20240902,100800,179311550,48750,48750,48750,48750,2
|
|
20240902,100700,179214050,48750,48750,48750,48750,311
|
|
20240902,100600,164052800,48750,48750,48750,48750,24
|
|
20240902,100500,162882800,48750,48800,48800,48750,120
|
|
20240902,100400,157031350,48900,48900,48900,48900,10
|
|
20240902,100300,156542350,48900,48900,48900,48900,2
|
|
20240902,100200,156444550,48900,48900,48900,48900,2
|
|
20240902,100100,156346750,48900,48900,48900,48850,140
|
|
20240902,100000,149503750,48900,49000,49000,48900,26
|
|
20240902,095900,148232150,48900,48900,48900,48900,38
|
|
20240902,095800,146373950,48900,48900,48900,48900,7
|
|
20240902,095700,146031650,48900,48900,48900,48900,1
|
|
20240902,095600,145982750,48900,49000,49000,48900,31
|
|
20240902,095500,144463950,48900,48900,48900,48900,10
|
|
20240902,095400,143974950,49000,48850,49000,48850,26
|
|
20240902,095300,142704550,48850,49000,49000,48850,158
|
|
20240902,095200,134982100,49100,49100,49100,49100,0
|
|
20240902,095100,134982100,49100,49100,49100,49100,13
|
|
20240902,095000,134343800,49050,48850,49050,48850,13
|
|
20240902,094900,133707150,48850,48850,48850,48850,11
|
|
20240902,094800,133169800,48750,48750,48750,48750,1
|
|
20240902,094700,133121050,48750,48750,48750,48750,0
|
|
20240902,094600,133121050,48750,48800,48800,48750,12
|
|
20240902,094500,132535800,48900,48950,48950,48900,11
|
|
20240902,094400,131997800,49000,49000,49000,49000,13
|
|
20240902,094300,131360800,48850,48850,49000,48850,35
|
|
20240902,094200,129649600,49200,48750,49200,48750,27
|
|
20240902,094100,128329900,48750,48750,48750,48750,15
|
|
20240902,094000,127598650,48750,48850,48900,48750,18
|
|
20240902,093900,126720300,48850,48850,48850,48850,4
|
|
20240902,093800,126524900,48850,48800,48850,48800,13
|
|
20240902,093700,125890450,48550,48700,48750,48550,139
|
|
20240902,093600,119124100,48700,48500,48700,48500,158
|
|
20240902,093500,111440150,48650,48650,48650,48650,1
|
|
20240902,093400,111391500,48650,48650,48650,48650,1
|
|
20240902,093300,111342850,48500,48500,48500,48500,69
|
|
20240902,093200,107996350,48350,48400,48400,48350,33
|
|
20240902,093100,106399750,48500,48400,48500,48400,14
|
|
20240902,093000,105721950,48350,48500,48500,48350,131
|
|
20240902,092900,99374950,48500,48600,48600,48500,402
|
|
20240902,092800,79839950,48650,48600,48650,48600,21
|
|
20240902,092700,78818850,48600,48600,48650,48600,125
|
|
20240902,092600,72738150,48700,48700,48700,48700,8
|
|
20240902,092500,72348550,48700,48600,48700,48600,160
|
|
20240902,092400,64565000,48600,48600,48650,48600,6
|
|
20240902,092300,64273250,48600,48600,48600,48600,6
|
|
20240902,092200,63981650,48600,48750,48750,48600,66
|
|
20240902,092100,60772900,48600,48750,48750,48600,12
|
|
20240902,092000,60189400,48750,48750,48750,48750,2
|
|
20240902,091900,60091900,48750,48600,48750,48600,22
|
|
20240902,091800,59022400,48750,48750,48750,48750,0
|
|
20240902,091700,59022400,48750,48800,48800,48600,24
|
|
20240902,091600,57853850,48800,48850,48900,48800,36
|
|
20240902,091500,56095300,48750,48750,48750,48750,25
|
|
20240902,091400,54876550,48850,48600,48850,48550,198
|
|
20240902,091300,45253800,48650,48450,48650,48450,15
|
|
20240902,091200,44526050,48700,48700,48700,48700,1
|
|
20240902,091100,44477350,48450,48450,48450,48450,11
|
|
20240902,091000,43944400,48450,48650,48650,48450,12
|
|
20240902,090900,43362800,48400,48350,48950,48300,237
|
|
20240902,090800,31820000,48500,48250,48700,48250,33
|
|
20240902,090700,30221800,48250,48700,48700,48250,188
|
|
20240902,090600,21125300,48700,48700,48700,48400,23
|
|
20240902,090500,20010200,48700,48700,49200,48250,77
|
|
20240902,090400,16271300,48750,49000,49000,48750,32
|
|
20240902,090300,14707950,49050,49200,49200,49050,179
|
|
20240902,090200,5912450,49150,49150,49150,49150,23
|
|
20240902,090100,4782000,49150,49200,49200,49100,28
|
|
20240902,090000,3405800,49200,49500,49500,49150,69
|