595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185200,3571685650,41250,41250,41250,41250,3321
|
|
20240903,185100,3571685650,41250,41250,41250,41250,0
|
|
20240903,185000,3571685650,41250,41250,41250,41250,0
|
|
20240903,184900,3571685650,41250,41250,41250,41250,0
|
|
20240903,184800,3571685650,41250,41250,41250,41250,0
|
|
20240903,184700,3571685650,41250,41250,41250,41250,0
|
|
20240903,184600,3571685650,41250,41250,41250,41250,0
|
|
20240903,184500,3571685650,41250,41250,41250,41250,0
|
|
20240903,184400,3571685650,41250,41250,41250,41250,0
|
|
20240903,184300,3571685650,41250,41250,41250,41250,0
|
|
20240903,184200,3571685650,41250,41250,41250,41250,0
|
|
20240903,184100,3571685650,41250,41250,41250,41250,0
|
|
20240903,184000,3571685650,41250,41250,41250,41250,0
|
|
20240903,183900,3571685650,41250,41250,41250,41250,0
|
|
20240903,183800,3571685650,41250,41250,41250,41250,0
|
|
20240903,183700,3571685650,41250,41250,41250,41250,0
|
|
20240903,183600,3571685650,41250,41250,41250,41250,0
|
|
20240903,183500,3571685650,41250,41250,41250,41250,0
|
|
20240903,183400,3571685650,41250,41250,41250,41250,0
|
|
20240903,183300,3571685650,41250,41250,41250,41250,0
|
|
20240903,183200,3571685650,41250,41250,41250,41250,0
|
|
20240903,183100,3571685650,41250,41250,41250,41250,0
|
|
20240903,183000,3571685650,41250,41250,41250,41250,0
|
|
20240903,182900,3571685650,41250,41250,41250,41250,0
|
|
20240903,182800,3571685650,41250,41250,41250,41250,0
|
|
20240903,182700,3571685650,41250,41250,41250,41250,0
|
|
20240903,182600,3571685650,41250,41250,41250,41250,0
|
|
20240903,182500,3571685650,41250,41250,41250,41250,0
|
|
20240903,182400,3571685650,41250,41250,41250,41250,0
|
|
20240903,182300,3571685650,41250,41250,41250,41250,0
|
|
20240903,182200,3571685650,41250,41250,41250,41250,3321
|
|
20240903,182100,3571685650,41250,41250,41250,41250,0
|
|
20240903,182000,3571685650,41250,41250,41250,41250,0
|
|
20240903,181900,3571685650,41250,41250,41250,41250,0
|
|
20240903,181800,3571685650,41250,41250,41250,41250,0
|
|
20240903,181700,3571685650,41250,41250,41250,41250,0
|
|
20240903,181600,3571685650,41250,41250,41250,41250,0
|
|
20240903,181500,3571685650,41250,41250,41250,41250,0
|
|
20240903,181400,3571685650,41250,41250,41250,41250,0
|
|
20240903,181300,3571685650,41250,41250,41250,41250,0
|
|
20240903,181200,3571685650,41250,41250,41250,41250,0
|
|
20240903,181100,3571685650,41250,41250,41250,41250,0
|
|
20240903,181000,3571685650,41250,41250,41250,41250,0
|
|
20240903,180900,3571685650,41250,41250,41250,41250,0
|
|
20240903,180800,3571685650,41250,41250,41250,41250,0
|
|
20240903,180700,3571685650,41250,41250,41250,41250,0
|
|
20240903,180600,3571685650,41250,41250,41250,41250,0
|
|
20240903,180500,3571685650,41250,41250,41250,41250,0
|
|
20240903,180400,3571685650,41250,41250,41250,41250,0
|
|
20240903,180300,3571685650,41250,41250,41250,41250,0
|
|
20240903,180200,3571685650,41250,41250,41250,41250,0
|
|
20240903,180100,3571685650,41250,41250,41250,41250,0
|
|
20240903,180000,3571685650,41250,41250,41250,41250,0
|
|
20240903,175900,3571685650,41250,41250,41250,41250,0
|
|
20240903,175800,3571685650,41250,41250,41250,41250,0
|
|
20240903,175700,3571685650,41250,41250,41250,41250,0
|
|
20240903,175600,3571685650,41250,41250,41250,41250,0
|
|
20240903,175500,3571685650,41250,41250,41250,41250,0
|
|
20240903,175400,3571685650,41250,41250,41250,41250,0
|
|
20240903,175300,3571685650,41250,41250,41250,41250,0
|
|
20240903,175200,3571685650,41250,41250,41250,41250,3321
|
|
20240903,175100,3571685650,41250,41250,41250,41250,0
|
|
20240903,175000,3571685650,41250,41250,41250,41250,0
|
|
20240903,174900,3571685650,41250,41250,41250,41250,0
|
|
20240903,174800,3571685650,41250,41250,41250,41250,0
|
|
20240903,174700,3571685650,41250,41250,41250,41250,0
|
|
20240903,174600,3571685650,41250,41250,41250,41250,0
|
|
20240903,174500,3571685650,41250,41250,41250,41250,0
|
|
20240903,174400,3571685650,41250,41250,41250,41250,0
|
|
20240903,174300,3571685650,41250,41250,41250,41250,0
|
|
20240903,174200,3571685650,41250,41250,41250,41250,0
|
|
20240903,174100,3571685650,41250,41250,41250,41250,0
|
|
20240903,174000,3571685650,41250,41250,41250,41250,0
|
|
20240903,173900,3571685650,41250,41250,41250,41250,0
|
|
20240903,173800,3571685650,41250,41250,41250,41250,0
|
|
20240903,173700,3571685650,41250,41250,41250,41250,0
|
|
20240903,173600,3571685650,41250,41250,41250,41250,0
|
|
20240903,173500,3571685650,41250,41250,41250,41250,0
|
|
20240903,173400,3571685650,41250,41250,41250,41250,0
|
|
20240903,173300,3571685650,41250,41250,41250,41250,0
|
|
20240903,173200,3571685650,41250,41250,41250,41250,0
|
|
20240903,173100,3571685650,41250,41250,41250,41250,0
|
|
20240903,173000,3571685650,41250,41250,41250,41250,0
|
|
20240903,172900,3571685650,41250,41250,41250,41250,0
|
|
20240903,172800,3571685650,41250,41250,41250,41250,0
|
|
20240903,172700,3571685650,41250,41250,41250,41250,0
|
|
20240903,172600,3571685650,41250,41250,41250,41250,0
|
|
20240903,172500,3571685650,41250,41250,41250,41250,0
|
|
20240903,172400,3571685650,41250,41250,41250,41250,0
|
|
20240903,172300,3571685650,41250,41250,41250,41250,0
|
|
20240903,172200,3571685650,41250,41250,41250,41250,3321
|
|
20240903,172100,3571685650,41250,41250,41250,41250,0
|
|
20240903,172000,3571685650,41250,41250,41250,41250,0
|
|
20240903,171900,3571685650,41250,41250,41250,41250,0
|
|
20240903,171800,3571685650,41250,41250,41250,41250,0
|
|
20240903,171700,3571685650,41250,41250,41250,41250,0
|
|
20240903,171600,3571685650,41250,41250,41250,41250,0
|
|
20240903,171500,3571685650,41250,41250,41250,41250,0
|
|
20240903,171400,3571685650,41250,41250,41250,41250,0
|
|
20240903,171300,3571685650,41250,41250,41250,41250,0
|
|
20240903,171200,3571685650,41250,41250,41250,41250,0
|
|
20240903,171100,3571685650,41250,41250,41250,41250,0
|
|
20240903,171000,3571685650,41250,41250,41250,41250,0
|
|
20240903,170900,3571685650,41250,41250,41250,41250,0
|
|
20240903,170800,3571685650,41250,41250,41250,41250,0
|
|
20240903,170700,3571685650,41250,41250,41250,41250,0
|
|
20240903,170600,3571685650,41250,41250,41250,41250,0
|
|
20240903,170500,3571685650,41250,41250,41250,41250,0
|
|
20240903,170400,3571685650,41250,41250,41250,41250,0
|
|
20240903,170300,3571685650,41250,41250,41250,41250,0
|
|
20240903,170200,3571685650,41250,41250,41250,41250,0
|
|
20240903,170100,3571685650,41250,41250,41250,41250,0
|
|
20240903,170000,3571685650,41250,41250,41250,41250,0
|
|
20240903,165900,3571685650,41250,41250,41250,41250,0
|
|
20240903,165800,3571685650,41250,41250,41250,41250,0
|
|
20240903,165700,3571685650,41250,41250,41250,41250,0
|
|
20240903,165600,3571685650,41250,41250,41250,41250,0
|
|
20240903,165500,3571685650,41250,41250,41250,41250,0
|
|
20240903,165400,3571685650,41250,41250,41250,41250,0
|
|
20240903,165300,3571685650,41250,41250,41250,41250,0
|
|
20240903,165200,3571685650,41250,41250,41250,41250,3321
|
|
20240903,165100,3571685650,41250,41250,41250,41250,0
|
|
20240903,165000,3571685650,41250,41250,41250,41250,0
|
|
20240903,164900,3571685650,41250,41250,41250,41250,0
|
|
20240903,164800,3571685650,41250,41250,41250,41250,0
|
|
20240903,164700,3571685650,41250,41250,41250,41250,0
|
|
20240903,164600,3571685650,41250,41250,41250,41250,0
|
|
20240903,164500,3571685650,41250,41250,41250,41250,0
|
|
20240903,164400,3571685650,41250,41250,41250,41250,0
|
|
20240903,164300,3571685650,41250,41250,41250,41250,0
|
|
20240903,164200,3571685650,41250,41250,41250,41250,0
|
|
20240903,164100,3571685650,41250,41250,41250,41250,0
|
|
20240903,164000,3571685650,41250,41250,41250,41250,0
|
|
20240903,163900,3571685650,41250,41250,41250,41250,0
|
|
20240903,163800,3571685650,41250,41250,41250,41250,0
|
|
20240903,163700,3571685650,41250,41250,41250,41250,0
|
|
20240903,163600,3571685650,41250,41250,41250,41250,0
|
|
20240903,163500,3571685650,41250,41250,41250,41250,0
|
|
20240903,163400,3571685650,41250,41250,41250,41250,0
|
|
20240903,163300,3571685650,41250,41250,41250,41250,0
|
|
20240903,163200,3571685650,41250,41250,41250,41250,0
|
|
20240903,163100,3571685650,41250,41250,41250,41250,0
|
|
20240903,163000,3571685650,41250,41250,41250,41250,0
|
|
20240903,162900,3571685650,41250,41250,41250,41250,0
|
|
20240903,162800,3571685650,41250,41250,41250,41250,0
|
|
20240903,162700,3571685650,41250,41250,41250,41250,0
|
|
20240903,162600,3571685650,41250,41250,41250,41250,0
|
|
20240903,162500,3571685650,41250,41250,41250,41250,0
|
|
20240903,162400,3571685650,41250,41250,41250,41250,0
|
|
20240903,162300,3571685650,41250,41250,41250,41250,0
|
|
20240903,162200,3571685650,41250,41250,41250,41250,3321
|
|
20240903,162100,3571685650,41250,41250,41250,41250,0
|
|
20240903,162000,3571685650,41250,41250,41250,41250,0
|
|
20240903,161900,3571685650,41250,41250,41250,41250,0
|
|
20240903,161800,3571685650,41250,41250,41250,41250,0
|
|
20240903,161700,3571685650,41250,41250,41250,41250,0
|
|
20240903,161600,3571685650,41250,41250,41250,41250,0
|
|
20240903,161500,3571685650,41250,41250,41250,41250,0
|
|
20240903,161400,3571685650,41250,41250,41250,41250,0
|
|
20240903,161300,3571685650,41250,41250,41250,41250,0
|
|
20240903,161200,3571685650,41250,41250,41250,41250,0
|
|
20240903,161100,3571685650,41250,41250,41250,41250,0
|
|
20240903,161000,3571685650,41250,41250,41250,41250,0
|
|
20240903,160900,3571685650,41250,41250,41250,41250,0
|
|
20240903,160800,3571685650,41250,41250,41250,41250,0
|
|
20240903,160700,3571685650,41250,41250,41250,41250,0
|
|
20240903,160600,3571685650,41250,41250,41250,41250,0
|
|
20240903,160500,3571685650,41250,41250,41250,41250,0
|
|
20240903,160400,3571685650,41250,41250,41250,41250,0
|
|
20240903,160300,3571685650,41250,41250,41250,41250,0
|
|
20240903,160200,3571685650,41250,41250,41250,41250,0
|
|
20240903,160100,3571685650,41250,41250,41250,41250,0
|
|
20240903,160000,3571685650,41250,41250,41250,41250,0
|
|
20240903,155900,3571685650,41250,41250,41250,41250,0
|
|
20240903,155800,3571685650,41250,41250,41250,41250,0
|
|
20240903,155700,3571685650,41250,41250,41250,41250,0
|
|
20240903,155600,3571685650,41250,41250,41250,41250,0
|
|
20240903,155500,3571685650,41250,41250,41250,41250,0
|
|
20240903,155400,3571685650,41250,41250,41250,41250,0
|
|
20240903,155300,3571685650,41250,41250,41250,41250,0
|
|
20240903,155200,3571685650,41250,41250,41250,41250,3321
|
|
20240903,155100,3571685650,41250,41250,41250,41250,0
|
|
20240903,155000,3571685650,41250,41250,41250,41250,0
|
|
20240903,154900,3571685650,41250,41250,41250,41250,0
|
|
20240903,154800,3571685650,41250,41250,41250,41250,0
|
|
20240903,154700,3571685650,41250,41250,41250,41250,0
|
|
20240903,154600,3571685650,41250,41250,41250,41250,0
|
|
20240903,154500,3571685650,41250,41250,41250,41250,0
|
|
20240903,154400,3571685650,41250,41250,41250,41250,0
|
|
20240903,154300,3571685650,41250,41250,41250,41250,0
|
|
20240903,154200,3571685650,41250,41250,41250,41250,0
|
|
20240903,154100,3571685650,41250,41250,41250,41250,0
|
|
20240903,154000,3571685650,41250,41250,41250,41250,0
|
|
20240903,153900,3571685650,41250,41250,41250,41250,0
|
|
20240903,153800,3571685650,41250,41250,41250,41250,0
|
|
20240903,153700,3571685650,41250,41250,41250,41250,0
|
|
20240903,153600,3571685650,41250,41250,41250,41250,0
|
|
20240903,153500,3571685650,41250,41250,41250,41250,0
|
|
20240903,153400,3571685650,41250,41250,41250,41250,0
|
|
20240903,153300,3571685650,41250,41250,41250,41250,0
|
|
20240903,153200,3571685650,41250,41250,41250,41250,0
|
|
20240903,153100,3571685650,41250,41250,41250,41250,0
|
|
20240903,153000,3571685650,41250,41250,41250,41250,3321
|
|
20240903,152900,3434694400,41350,41350,41350,41350,0
|
|
20240903,152800,3434694400,41350,41350,41350,41350,0
|
|
20240903,152700,3434694400,41350,41350,41350,41350,0
|
|
20240903,152600,3434694400,41350,41350,41350,41350,0
|
|
20240903,152500,3434694400,41350,41350,41350,41350,0
|
|
20240903,152400,3434694400,41350,41350,41350,41350,0
|
|
20240903,152300,3434694400,41350,41350,41350,41350,0
|
|
20240903,152200,3434694400,41350,41350,41350,41350,0
|
|
20240903,152100,3434694400,41350,41350,41350,41350,0
|
|
20240903,152000,3434694400,41350,41350,41350,41350,0
|
|
20240903,151900,3434694400,41350,41600,41600,41350,551
|
|
20240903,151800,3411796450,41600,41550,41600,41550,66
|
|
20240903,151700,3409052100,41550,41500,41550,41500,27
|
|
20240903,151600,3407930400,41450,41450,41450,41450,135
|
|
20240903,151500,3402334650,41450,41500,41500,41350,42
|
|
20240903,151400,3400592300,41400,41400,41400,41350,1648
|
|
20240903,151300,3332373350,41450,41450,41450,41450,66
|
|
20240903,151200,3329637650,41450,41400,41450,41350,124
|
|
20240903,151100,3324498800,41350,41350,41450,41350,132
|
|
20240903,151000,3319032100,41350,41350,41450,41350,150
|
|
20240903,150900,3312825650,41400,41350,41400,41350,256
|
|
20240903,150800,3302239950,41450,41500,41500,41400,269
|
|
20240903,150700,3291096250,41500,41500,41650,41400,129
|
|
20240903,150600,3285728950,41500,41450,41550,41400,313
|
|
20240903,150500,3272740250,41400,41450,41450,41400,10
|
|
20240903,150400,3272326150,41500,41450,41500,41450,7
|
|
20240903,150300,3272035900,41500,41300,41500,41300,7
|
|
20240903,150200,3271746000,41500,41350,41500,41300,41
|
|
20240903,150100,3270050550,41350,41350,41500,41300,158
|
|
20240903,150000,3263513100,41300,41300,41350,41300,260
|
|
20240903,145900,3252774250,41300,41350,41350,41300,394
|
|
20240903,145800,3236496450,41300,41300,41300,41300,29
|
|
20240903,145700,3235298750,41300,41300,41300,41250,210
|
|
20240903,145600,3226625900,41250,41350,41350,41250,634
|
|
20240903,145500,3200446300,41350,41300,41350,41300,415
|
|
20240903,145400,3183305350,41300,41350,41350,41300,238
|
|
20240903,145300,3173475900,41300,41400,41400,41300,135
|
|
20240903,145200,3167894050,41350,41350,41400,41350,13
|
|
20240903,145100,3167356250,41350,41350,41350,41300,546
|
|
20240903,145000,3144779200,41350,41450,41450,41350,11
|
|
20240903,144900,3144323600,41350,41450,41450,41350,10
|
|
20240903,144800,3143909700,41400,41450,41450,41350,62
|
|
20240903,144700,3141345300,41400,41400,41400,41400,76
|
|
20240903,144600,3138198900,41500,41400,41500,41400,13
|
|
20240903,144500,3137660500,41400,41400,41550,41400,130
|
|
20240903,144400,3132278050,41400,41450,41600,41400,145
|
|
20240903,144300,3126266700,41450,41500,41500,41450,7
|
|
20240903,144200,3125976450,41450,41500,41500,41450,113
|
|
20240903,144100,3121287150,41500,41450,41550,41450,141
|
|
20240903,144000,3115431300,41450,41450,41500,41450,34
|
|
20240903,143900,3114021850,41450,41550,41550,41450,6
|
|
20240903,143800,3113772900,41550,41500,41550,41450,32
|
|
20240903,143700,3112444450,41500,41600,41600,41500,7
|
|
20240903,143600,3112153750,41500,41500,41500,41500,118
|
|
20240903,143500,3107256750,41650,41650,41650,41650,1
|
|
20240903,143400,3107215100,41400,41450,41650,41400,52
|
|
20240903,143300,3105060350,41450,41500,41550,41450,125
|
|
20240903,143200,3099867550,41400,41350,41500,41350,207
|
|
20240903,143100,3091297500,41350,41350,41550,41350,1133
|
|
20240903,143000,3044297150,41350,41350,41400,41350,38
|
|
20240903,142900,3042725800,41500,41450,41500,41350,135
|
|
20240903,142800,3037136350,41500,41550,41550,41450,332
|
|
20240903,142700,3023354900,41550,41550,41600,41550,106
|
|
20240903,142600,3018948400,41550,41600,41650,41550,36
|
|
20240903,142500,3017450800,41600,41700,41700,41550,91
|
|
20240903,142400,3013663650,41700,41700,41700,41700,26
|
|
20240903,142300,3012579450,41600,41700,42150,41600,514
|
|
20240903,142200,2991126950,41650,41650,41800,41600,220
|
|
20240903,142100,2981948750,41650,41900,41900,41550,655
|
|
20240903,142000,2954665000,41900,41300,42600,41300,3990
|
|
20240903,141900,2786855400,41300,41250,41300,41250,125
|
|
20240903,141800,2781698850,41300,41250,41300,41250,85
|
|
20240903,141700,2778190200,41250,41250,41300,41250,23
|
|
20240903,141600,2777241300,41250,41300,41300,41250,127
|
|
20240903,141500,2772002100,41300,41300,41300,41250,30
|
|
20240903,141400,2770764300,41300,41300,41300,41250,786
|
|
20240903,141300,2738302700,41350,41300,41350,41300,293
|
|
20240903,141200,2726201750,41300,41350,41350,41300,12
|
|
20240903,141100,2725705850,41350,41350,41350,41300,94
|
|
20240903,141000,2721822850,41300,41350,41400,41300,373
|
|
20240903,140900,2706413650,41350,41350,41350,41350,53
|
|
20240903,140800,2704222100,41350,41350,41400,41350,334
|
|
20240903,140700,2690408500,41400,41350,41400,41350,23
|
|
20240903,140600,2689457350,41350,41400,41400,41350,10
|
|
20240903,140500,2689043500,41350,41400,41400,41350,25
|
|
20240903,140400,2688008800,41400,41400,41450,41350,94
|
|
20240903,140300,2684120200,41450,41350,41450,41300,917
|
|
20240903,140200,2646123950,41350,41200,41400,41200,347
|
|
20240903,140100,2631800300,41200,41250,41300,41200,101
|
|
20240903,140000,2627634100,41200,41250,41250,41200,46
|
|
20240903,135900,2625738000,41250,41250,41250,41250,93
|
|
20240903,135800,2621901750,41250,41200,41250,41200,42
|
|
20240903,135700,2620169400,41250,41200,41250,41200,110
|
|
20240903,135600,2615635300,41200,41200,41300,41200,156
|
|
20240903,135500,2609205600,41200,41200,41250,41200,212
|
|
20240903,135400,2600469550,41200,41250,41250,41200,295
|
|
20240903,135300,2588302950,41300,41350,41400,41300,2308
|
|
20240903,135200,2492877300,41350,41350,41400,41350,21
|
|
20240903,135100,2492008900,41400,41400,41400,41350,511
|
|
20240903,135000,2470853650,41400,41400,41450,41400,373
|
|
20240903,134900,2455411400,41400,41500,41500,41400,438
|
|
20240903,134800,2437256050,41450,41450,41450,41450,172
|
|
20240903,134700,2430126650,41450,41450,41450,41450,13
|
|
20240903,134600,2429587800,41450,41450,41450,41450,31
|
|
20240903,134500,2428302850,41450,41500,41500,41450,189
|
|
20240903,134400,2420461200,41450,41450,41450,41450,42
|
|
20240903,134300,2418720300,41450,41500,41500,41450,383
|
|
20240903,134200,2402843550,41500,41500,41500,41500,17
|
|
20240903,134100,2402138050,41500,41550,41550,41500,68
|
|
20240903,134000,2399313550,41550,41500,41550,41500,123
|
|
20240903,133900,2394206950,41450,41500,41500,41450,15
|
|
20240903,133800,2393584850,41450,41450,41450,41450,152
|
|
20240903,133700,2387284450,41500,41500,41500,41500,156
|
|
20240903,133600,2380810450,41550,41550,41550,41550,10
|
|
20240903,133500,2380394950,41600,41400,41600,41400,318
|
|
20240903,133400,2367205750,41400,41500,41500,41400,371
|
|
20240903,133300,2351837100,41500,41500,41500,41450,261
|
|
20240903,133200,2341017900,41450,41450,41500,41450,1121
|
|
20240903,133100,2294549850,41500,41550,41550,41500,971
|
|
20240903,133000,2254247800,41550,41550,41550,41550,39
|
|
20240903,132900,2252627350,41550,41550,41550,41550,19
|
|
20240903,132800,2251837900,41600,41600,41600,41600,2
|
|
20240903,132700,2251754700,41550,41600,41600,41550,38
|
|
20240903,132600,2250175700,41600,41600,41600,41600,0
|
|
20240903,132500,2250175700,41600,41550,41600,41550,659
|
|
20240903,132400,2222793250,41550,41550,41550,41550,118
|
|
20240903,132300,2217890350,41550,41550,41550,41500,398
|
|
20240903,132200,2201358450,41550,41550,41550,41550,44
|
|
20240903,132100,2199530250,41550,41550,41600,41550,461
|
|
20240903,132000,2180375550,41550,41550,41550,41550,181
|
|
20240903,131900,2172855000,41550,41550,41550,41550,17
|
|
20240903,131800,2172148650,41550,41600,41600,41550,47
|
|
20240903,131700,2170195200,41600,41550,41600,41550,91
|
|
20240903,131600,2166414000,41550,41550,41600,41550,28
|
|
20240903,131500,2165250450,41550,41550,41600,41550,60
|
|
20240903,131400,2162756100,41550,41600,41600,41550,116
|
|
20240903,131300,2157934600,41600,41600,41600,41600,1
|
|
20240903,131200,2157893000,41600,41550,41600,41550,107
|
|
20240903,131100,2153447000,41550,41550,41550,41550,4
|
|
20240903,131000,2153280800,41550,41550,41550,41550,17
|
|
20240903,130900,2152574450,41600,41550,41600,41550,486
|
|
20240903,130800,2132366900,41550,41550,41550,41550,55
|
|
20240903,130700,2130081650,41550,41550,41600,41550,318
|
|
20240903,130600,2116868650,41550,41550,41550,41550,221
|
|
20240903,130500,2107686100,41600,41600,41600,41600,0
|
|
20240903,130400,2107686100,41600,41550,41600,41550,20
|
|
20240903,130300,2106855000,41550,41550,41550,41550,187
|
|
20240903,130200,2099085150,41550,41550,41550,41550,17
|
|
20240903,130100,2098378800,41550,41550,41550,41550,12
|
|
20240903,130000,2097880200,41550,41600,41600,41550,143
|
|
20240903,125900,2091934550,41600,41600,41600,41600,31
|
|
20240903,125800,2090644950,41600,41600,41600,41600,517
|
|
20240903,125700,2069137750,41650,41650,41650,41650,27
|
|
20240903,125600,2068013200,41650,41650,41650,41550,14
|
|
20240903,125500,2067430200,41700,41700,41700,41700,0
|
|
20240903,125400,2067430200,41700,41650,41700,41550,24
|
|
20240903,125300,2066431200,41600,41550,41650,41550,229
|
|
20240903,125200,2056905400,41550,41500,41550,41500,204
|
|
20240903,125100,2048436900,41500,41550,41550,41500,66
|
|
20240903,125000,2045695500,41550,41550,41550,41550,127
|
|
20240903,124900,2040418650,41550,41550,41550,41500,59
|
|
20240903,124800,2037968050,41550,41550,41550,41550,18
|
|
20240903,124700,2037220150,41550,41550,41550,41550,0
|
|
20240903,124600,2037220150,41550,41600,41600,41550,107
|
|
20240903,124500,2032769300,41600,41600,41600,41600,18
|
|
20240903,124400,2032020500,41600,41600,41600,41600,2
|
|
20240903,124300,2031937300,41650,41600,41650,41600,28
|
|
20240903,124200,2030772000,41600,41550,41600,41550,95
|
|
20240903,124100,2026824350,41500,41550,41550,41500,61
|
|
20240903,124000,2024290650,41550,41550,41550,41500,324
|
|
20240903,123900,2010843400,41550,41550,41550,41500,121
|
|
20240903,123800,2005816750,41550,41550,41550,41500,123
|
|
20240903,123700,2000711800,41550,41550,41550,41500,259
|
|
20240903,123600,1989960750,41550,41550,41550,41550,53
|
|
20240903,123500,1987758600,41550,41500,41550,41500,61
|
|
20240903,123400,1985224950,41550,41550,41550,41550,379
|
|
20240903,123300,1969477500,41500,41500,41500,41500,17
|
|
20240903,123200,1968772000,41550,41550,41550,41550,84
|
|
20240903,123100,1965281800,41550,41550,41550,41550,5
|
|
20240903,123000,1965074050,41550,41550,41600,41550,21
|
|
20240903,122900,1964201450,41550,41550,41600,41550,213
|
|
20240903,122800,1955351250,41550,41550,41550,41550,70
|
|
20240903,122700,1952442750,41550,41550,41550,41550,298
|
|
20240903,122600,1940060850,41550,41600,41600,41550,62
|
|
20240903,122500,1937483450,41550,41550,41600,41550,22
|
|
20240903,122400,1936569300,41550,41550,41600,41550,21
|
|
20240903,122300,1935696650,41650,41600,41650,41550,5
|
|
20240903,122200,1935488750,41550,41600,41600,41550,26
|
|
20240903,122100,1934407500,41600,41650,41650,41600,62
|
|
20240903,122000,1931827800,41650,41650,41650,41550,114
|
|
20240903,121900,1927081300,41550,41550,41550,41550,45
|
|
20240903,121800,1925211550,41600,41600,41600,41600,94
|
|
20240903,121700,1921301150,41600,41600,41600,41600,84
|
|
20240903,121600,1917806750,41700,41700,41700,41700,1
|
|
20240903,121500,1917765050,41550,41750,41750,41550,163
|
|
20240903,121400,1910987100,41500,41750,41750,41500,1284
|
|
20240903,121300,1857608450,41750,41700,41750,41700,151
|
|
20240903,121200,1851306750,41750,41750,41750,41750,0
|
|
20240903,121100,1851306750,41750,41600,41750,41600,225
|
|
20240903,121000,1841946600,41600,41550,41650,41550,313
|
|
20240903,120900,1828923750,41650,41600,41650,41550,349
|
|
20240903,120800,1814403550,41600,41600,41600,41600,35
|
|
20240903,120700,1812947550,41600,41600,41650,41600,85
|
|
20240903,120600,1809411500,41600,41600,41600,41600,37
|
|
20240903,120500,1807872300,41650,41650,41650,41650,81
|
|
20240903,120400,1804498650,41650,41650,41650,41650,180
|
|
20240903,120300,1797001650,41650,41700,41700,41650,18
|
|
20240903,120200,1796251900,41700,41650,41700,41650,20
|
|
20240903,120100,1795418850,41650,41700,41700,41650,99
|
|
20240903,120000,1791294850,41650,41650,41700,41650,117
|
|
20240903,115900,1786419350,41650,41650,41650,41650,30
|
|
20240903,115800,1785169850,41650,41700,41700,41650,631
|
|
20240903,115700,1758887100,41700,41700,41700,41700,54
|
|
20240903,115600,1756635300,41700,41700,41750,41700,303
|
|
20240903,115500,1744000100,41700,41800,41800,41700,12
|
|
20240903,115400,1743499200,41850,41900,41900,41700,24
|
|
20240903,115300,1742496150,41850,41850,41850,41850,94
|
|
20240903,115200,1738562250,41950,41950,41950,41950,1
|
|
20240903,115100,1738520300,41800,41950,42000,41800,125
|
|
20240903,115000,1733276900,42050,42000,42050,42000,2
|
|
20240903,114900,1733192850,42150,41800,42150,41750,1097
|
|
20240903,114800,1687123100,41700,41700,41700,41700,17
|
|
20240903,114700,1686414200,41800,41800,41800,41800,2
|
|
20240903,114600,1686330600,41850,41850,41850,41850,5
|
|
20240903,114500,1686121350,41850,41800,41850,41800,108
|
|
20240903,114400,1681605550,41850,41850,41850,41850,0
|
|
20240903,114300,1681605550,41850,41850,41850,41850,0
|
|
20240903,114200,1681605550,41850,41700,41850,41700,182
|
|
20240903,114100,1674010450,41700,41700,41700,41700,308
|
|
20240903,114000,1661166850,41650,41700,41700,41650,40
|
|
20240903,113900,1659499750,41700,41700,41700,41650,36
|
|
20240903,113800,1658000200,41650,41650,41650,41650,24
|
|
20240903,113700,1657000600,41650,41700,41700,41650,22
|
|
20240903,113600,1656084250,41650,41700,41700,41650,88
|
|
20240903,113500,1652415550,41650,41650,41650,41650,13
|
|
20240903,113400,1651874100,41650,41650,41650,41650,46
|
|
20240903,113300,1649958200,41650,41600,41650,41600,296
|
|
20240903,113200,1637639350,41600,41600,41600,41600,0
|
|
20240903,113100,1637639350,41600,41600,41600,41600,144
|
|
20240903,113000,1631648950,41600,41600,41600,41600,19
|
|
20240903,112900,1630858550,41550,41600,41650,41550,9
|
|
20240903,112800,1630484350,41600,41600,41600,41550,403
|
|
20240903,112700,1613721650,41650,41650,41650,41600,27
|
|
20240903,112600,1612597650,41650,41600,41650,41600,47
|
|
20240903,112500,1610640950,41650,41650,41650,41650,31
|
|
20240903,112400,1609349800,41650,41650,41700,41650,35
|
|
20240903,112300,1607891950,41650,41600,41650,41600,28
|
|
20240903,112200,1606726600,41600,41550,41600,41550,585
|
|
20240903,112100,1582401350,41600,41600,41600,41600,0
|
|
20240903,112000,1582401350,41600,41550,41600,41550,3
|
|
20240903,111900,1582276600,41550,41550,41550,41550,338
|
|
20240903,111800,1568232700,41550,41600,41600,41550,19
|
|
20240903,111700,1567443150,41550,41550,41550,41550,17
|
|
20240903,111600,1566736800,41550,41550,41550,41550,44
|
|
20240903,111500,1564908600,41550,41550,41550,41500,54
|
|
20240903,111400,1562665000,41550,41600,41600,41550,300
|
|
20240903,111300,1550191450,41650,41600,41650,41600,19
|
|
20240903,111200,1549400950,41600,41600,41600,41600,182
|
|
20240903,111100,1541829750,41600,41600,41600,41600,211
|
|
20240903,111000,1533052150,41650,41600,41650,41600,15
|
|
20240903,110900,1532428000,41600,41600,41600,41600,97
|
|
20240903,110800,1528392800,41650,41650,41650,41600,246
|
|
20240903,110700,1518156500,41650,41600,41650,41600,20
|
|
20240903,110600,1517324400,41600,41650,41650,41600,90
|
|
20240903,110500,1513580350,41600,41700,41700,41600,96
|
|
20240903,110400,1509584400,41700,41700,41700,41700,44
|
|
20240903,110300,1507749600,41650,41650,41700,41650,308
|
|
20240903,110200,1494919950,41650,41750,41750,41650,77
|
|
20240903,110100,1491712750,41750,41700,41750,41650,32
|
|
20240903,110000,1490378350,41750,41650,41750,41650,116
|
|
20240903,105900,1485546850,41650,41800,41800,41650,9
|
|
20240903,105800,1485171800,41650,41800,41800,41650,11
|
|
20240903,105700,1484712900,41700,41600,41750,41600,231
|
|
20240903,105600,1475082200,41700,41700,41750,41600,163
|
|
20240903,105500,1468286350,41800,41800,41800,41800,50
|
|
20240903,105400,1466196350,41800,41850,41850,41800,78
|
|
20240903,105300,1462932250,41700,41700,41700,41700,100
|
|
20240903,105200,1458762250,41700,41750,42050,41700,309
|
|
20240903,105100,1445802900,41750,41700,41750,41700,19
|
|
20240903,105000,1445010300,41700,41700,41700,41650,66
|
|
20240903,104900,1442259000,41700,41600,41700,41550,150
|
|
20240903,104800,1436005100,41700,41700,41700,41600,222
|
|
20240903,104700,1426758600,41550,41550,41550,41550,17
|
|
20240903,104600,1426052250,41600,41650,41650,41600,565
|
|
20240903,104500,1402548150,41600,41600,41600,41600,50
|
|
20240903,104400,1400468150,41600,41850,41850,41600,162
|
|
20240903,104300,1393716550,41750,41800,41800,41650,167
|
|
20240903,104200,1386755550,41800,41800,41800,41800,44
|
|
20240903,104100,1384916350,41850,41850,41850,41850,68
|
|
20240903,104000,1382070550,41700,41850,41850,41550,3661
|
|
20240903,103900,1229728750,41850,41850,41850,41850,21
|
|
20240903,103800,1228849900,41850,41850,41900,41750,71
|
|
20240903,103700,1225879050,41850,41800,41900,41800,221
|
|
20240903,103600,1216631450,41750,41550,41750,41550,148
|
|
20240903,103500,1210455300,41700,41650,41700,41650,198
|
|
20240903,103400,1202201650,41500,41600,41650,41450,2366
|
|
20240903,103300,1103955550,41650,41700,41700,41650,230
|
|
20240903,103200,1094368300,41700,41750,41750,41700,29
|
|
20240903,103100,1093158650,41800,41800,41800,41800,1
|
|
20240903,103000,1093116850,41750,41800,41800,41750,27
|
|
20240903,102900,1091989450,41850,41800,41850,41700,112
|
|
20240903,102800,1087308200,41750,41850,41900,41750,621
|
|
20240903,102700,1061368700,41800,41800,41900,41800,251
|
|
20240903,102600,1050868050,41800,41800,41850,41800,130
|
|
20240903,102500,1045432550,41850,41850,41850,41800,103
|
|
20240903,102400,1041125900,41800,41800,41800,41800,5
|
|
20240903,102300,1040916900,41800,41850,41850,41800,368
|
|
20240903,102200,1025531850,41850,41800,41850,41800,376
|
|
20240903,102100,1009810000,41800,41850,41850,41800,198
|
|
20240903,102000,1001529850,41850,41950,41950,41800,223
|
|
20240903,101900,992198700,42000,41950,42000,41900,645
|
|
20240903,101800,965158200,42100,41950,42100,41950,33
|
|
20240903,101700,963769050,41950,42100,42100,41950,293
|
|
20240903,101600,951467950,42000,42100,42100,42000,11
|
|
20240903,101500,951005850,42100,42000,42100,42000,247
|
|
20240903,101400,940631650,42000,42000,42000,42000,2
|
|
20240903,101300,940547650,42000,42000,42000,42000,10
|
|
20240903,101200,940127650,42100,42050,42100,42050,6
|
|
20240903,101100,939875100,42100,42100,42100,42050,319
|
|
20240903,101000,926460850,42100,42250,42250,42100,543
|
|
20240903,100900,903580000,42250,42150,42250,42150,3
|
|
20240903,100800,903453350,42200,42200,42200,42200,89
|
|
20240903,100700,899697550,42250,42300,42350,42250,275
|
|
20240903,100600,888076450,42250,42350,42350,42250,42
|
|
20240903,100500,886300750,42300,42400,42400,42300,63
|
|
20240903,100400,883633550,42300,42300,42300,42300,53
|
|
20240903,100300,881391650,42300,42350,42350,42300,53
|
|
20240903,100200,879147250,42300,42300,42300,42300,3
|
|
20240903,100100,879020350,42250,42300,42300,42250,200
|
|
20240903,100000,870569600,42250,42350,42350,42250,1299
|
|
20240903,095900,815619750,42400,42400,42400,42350,26
|
|
20240903,095800,814518450,42400,42500,42550,42400,719
|
|
20240903,095700,783992650,42550,42550,42550,42550,20
|
|
20240903,095600,783141650,42550,42550,42550,42550,4
|
|
20240903,095500,782971450,42550,42600,42600,42550,26
|
|
20240903,095400,781865050,42600,42600,42600,42600,2
|
|
20240903,095300,781779850,42550,42550,42550,42550,124
|
|
20240903,095200,776503650,42600,42600,42600,42600,10
|
|
20240903,095100,776077650,42600,42600,42600,42500,178
|
|
20240903,095000,768512150,42600,42500,42600,42450,83
|
|
20240903,094900,764983800,42500,42500,42500,42500,20
|
|
20240903,094800,764133800,42500,42400,42500,42400,781
|
|
20240903,094700,730969950,42500,42500,42500,42500,33
|
|
20240903,094600,729567450,42400,42300,42500,42300,128
|
|
20240903,094500,724143450,42350,42350,42350,42350,2
|
|
20240903,094400,724058750,42450,42450,42450,42450,45
|
|
20240903,094300,722148500,42250,42350,42350,42250,169
|
|
20240903,094200,714997700,42400,42550,42550,42350,263
|
|
20240903,094100,703850850,42400,42400,42550,42400,52
|
|
20240903,094000,701645100,42550,42550,42550,42450,835
|
|
20240903,093900,666159350,42500,42650,42650,42500,675
|
|
20240903,093800,637444350,42700,42700,42700,42700,2
|
|
20240903,093700,637358950,42650,42600,42650,42600,295
|
|
20240903,093600,624783400,42650,42700,42700,42650,39
|
|
20240903,093500,623118400,42650,42650,42700,42600,400
|
|
20240903,093400,606042950,42650,42550,42650,42550,950
|
|
20240903,093300,565552650,42600,42750,42750,42550,692
|
|
20240903,093200,536035200,42750,42650,42750,42650,576
|
|
20240903,093100,511438000,42600,42600,42600,42550,204
|
|
20240903,093000,502748600,42600,42450,42600,42450,269
|
|
20240903,092900,491314000,42350,42250,42350,42200,135
|
|
20240903,092800,485606750,42250,42250,42250,42250,100
|
|
20240903,092700,481381750,42300,42300,42300,42300,30
|
|
20240903,092600,480112750,42350,42450,42450,42350,339
|
|
20240903,092500,465743400,42450,42450,42450,42450,123
|
|
20240903,092400,460522050,42450,42400,42450,42400,285
|
|
20240903,092300,448429800,42350,42450,42450,42350,9
|
|
20240903,092200,448048450,42450,42400,42450,42400,396
|
|
20240903,092100,431242550,42400,42400,42400,42400,21
|
|
20240903,092000,430352150,42450,42450,42450,42450,71
|
|
20240903,091900,427338200,42400,42350,42400,42300,393
|
|
20240903,091800,410686450,42300,42300,42350,42300,119
|
|
20240903,091700,405652250,42300,42300,42350,42300,135
|
|
20240903,091600,399937900,42300,42150,42300,42150,616
|
|
20240903,091500,373931450,42200,42350,42350,42200,91
|
|
20240903,091400,370086700,42350,42100,42350,42100,163
|
|
20240903,091300,363213150,42100,42050,42100,41950,42
|
|
20240903,091200,361446950,41950,42050,42050,41950,52
|
|
20240903,091100,359264650,41950,41950,42100,41900,122
|
|
20240903,091000,354140400,41950,41800,41950,41750,530
|
|
20240903,090900,331979300,41800,42000,42000,41750,1648
|
|
20240903,090800,262850300,42050,42200,42300,42050,1494
|
|
20240903,090700,199872400,42200,42500,42550,42200,609
|
|
20240903,090600,174089100,42550,42350,42550,42350,138
|
|
20240903,090500,168244600,42350,42650,42650,42350,632
|
|
20240903,090400,141393150,42650,42650,42650,42550,60
|
|
20240903,090300,138836500,42500,42750,42750,42500,342
|
|
20240903,090200,124272800,42750,42700,42750,42500,458
|
|
20240903,090100,104740700,42600,42550,42950,42550,1575
|
|
20240903,090000,37522850,42550,42200,42600,42200,864
|