756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,213300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,213200,14362285300,32050,32050,32050,32050,0
|
|
20240903,213100,14362285300,32050,32050,32050,32050,0
|
|
20240903,213000,14362285300,32050,32050,32050,32050,0
|
|
20240903,212900,14362285300,32050,32050,32050,32050,0
|
|
20240903,212800,14362285300,32050,32050,32050,32050,0
|
|
20240903,212700,14362285300,32050,32050,32050,32050,0
|
|
20240903,212600,14362285300,32050,32050,32050,32050,0
|
|
20240903,212500,14362285300,32050,32050,32050,32050,0
|
|
20240903,212400,14362285300,32050,32050,32050,32050,0
|
|
20240903,212300,14362285300,32050,32050,32050,32050,0
|
|
20240903,212200,14362285300,32050,32050,32050,32050,0
|
|
20240903,212100,14362285300,32050,32050,32050,32050,0
|
|
20240903,212000,14362285300,32050,32050,32050,32050,0
|
|
20240903,211900,14362285300,32050,32050,32050,32050,0
|
|
20240903,211800,14362285300,32050,32050,32050,32050,0
|
|
20240903,211700,14362285300,32050,32050,32050,32050,0
|
|
20240903,211600,14362285300,32050,32050,32050,32050,0
|
|
20240903,211500,14362285300,32050,32050,32050,32050,0
|
|
20240903,211400,14362285300,32050,32050,32050,32050,0
|
|
20240903,211300,14362285300,32050,32050,32050,32050,0
|
|
20240903,211200,14362285300,32050,32050,32050,32050,0
|
|
20240903,211100,14362285300,32050,32050,32050,32050,0
|
|
20240903,211000,14362285300,32050,32050,32050,32050,0
|
|
20240903,210900,14362285300,32050,32050,32050,32050,0
|
|
20240903,210800,14362285300,32050,32050,32050,32050,0
|
|
20240903,210700,14362285300,32050,32050,32050,32050,0
|
|
20240903,210600,14362285300,32050,32050,32050,32050,0
|
|
20240903,210500,14362285300,32050,32050,32050,32050,0
|
|
20240903,210400,14362285300,32050,32050,32050,32050,0
|
|
20240903,210300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,210200,14362285300,32050,32050,32050,32050,0
|
|
20240903,210100,14362285300,32050,32050,32050,32050,0
|
|
20240903,210000,14362285300,32050,32050,32050,32050,0
|
|
20240903,205900,14362285300,32050,32050,32050,32050,0
|
|
20240903,205800,14362285300,32050,32050,32050,32050,0
|
|
20240903,205700,14362285300,32050,32050,32050,32050,0
|
|
20240903,205600,14362285300,32050,32050,32050,32050,0
|
|
20240903,205500,14362285300,32050,32050,32050,32050,0
|
|
20240903,205400,14362285300,32050,32050,32050,32050,0
|
|
20240903,205300,14362285300,32050,32050,32050,32050,0
|
|
20240903,205200,14362285300,32050,32050,32050,32050,0
|
|
20240903,205100,14362285300,32050,32050,32050,32050,0
|
|
20240903,205000,14362285300,32050,32050,32050,32050,0
|
|
20240903,204900,14362285300,32050,32050,32050,32050,0
|
|
20240903,204800,14362285300,32050,32050,32050,32050,0
|
|
20240903,204700,14362285300,32050,32050,32050,32050,0
|
|
20240903,204600,14362285300,32050,32050,32050,32050,0
|
|
20240903,204500,14362285300,32050,32050,32050,32050,0
|
|
20240903,204400,14362285300,32050,32050,32050,32050,0
|
|
20240903,204300,14362285300,32050,32050,32050,32050,0
|
|
20240903,204200,14362285300,32050,32050,32050,32050,0
|
|
20240903,204100,14362285300,32050,32050,32050,32050,0
|
|
20240903,204000,14362285300,32050,32050,32050,32050,0
|
|
20240903,203900,14362285300,32050,32050,32050,32050,0
|
|
20240903,203800,14362285300,32050,32050,32050,32050,0
|
|
20240903,203700,14362285300,32050,32050,32050,32050,0
|
|
20240903,203600,14362285300,32050,32050,32050,32050,0
|
|
20240903,203500,14362285300,32050,32050,32050,32050,0
|
|
20240903,203400,14362285300,32050,32050,32050,32050,0
|
|
20240903,203300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,203200,14362285300,32050,32050,32050,32050,0
|
|
20240903,203100,14362285300,32050,32050,32050,32050,0
|
|
20240903,203000,14362285300,32050,32050,32050,32050,0
|
|
20240903,202900,14362285300,32050,32050,32050,32050,0
|
|
20240903,202800,14362285300,32050,32050,32050,32050,0
|
|
20240903,202700,14362285300,32050,32050,32050,32050,0
|
|
20240903,202600,14362285300,32050,32050,32050,32050,0
|
|
20240903,202500,14362285300,32050,32050,32050,32050,0
|
|
20240903,202400,14362285300,32050,32050,32050,32050,0
|
|
20240903,202300,14362285300,32050,32050,32050,32050,0
|
|
20240903,202200,14362285300,32050,32050,32050,32050,0
|
|
20240903,202100,14362285300,32050,32050,32050,32050,0
|
|
20240903,202000,14362285300,32050,32050,32050,32050,0
|
|
20240903,201900,14362285300,32050,32050,32050,32050,0
|
|
20240903,201800,14362285300,32050,32050,32050,32050,0
|
|
20240903,201700,14362285300,32050,32050,32050,32050,0
|
|
20240903,201600,14362285300,32050,32050,32050,32050,0
|
|
20240903,201500,14362285300,32050,32050,32050,32050,0
|
|
20240903,201400,14362285300,32050,32050,32050,32050,0
|
|
20240903,201300,14362285300,32050,32050,32050,32050,0
|
|
20240903,201200,14362285300,32050,32050,32050,32050,0
|
|
20240903,201100,14362285300,32050,32050,32050,32050,0
|
|
20240903,201000,14362285300,32050,32050,32050,32050,0
|
|
20240903,200900,14362285300,32050,32050,32050,32050,0
|
|
20240903,200800,14362285300,32050,32050,32050,32050,0
|
|
20240903,200700,14362285300,32050,32050,32050,32050,0
|
|
20240903,200600,14362285300,32050,32050,32050,32050,0
|
|
20240903,200500,14362285300,32050,32050,32050,32050,0
|
|
20240903,200400,14362285300,32050,32050,32050,32050,0
|
|
20240903,200300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,200200,14362285300,32050,32050,32050,32050,0
|
|
20240903,200100,14362285300,32050,32050,32050,32050,0
|
|
20240903,200000,14362285300,32050,32050,32050,32050,0
|
|
20240903,195900,14362285300,32050,32050,32050,32050,0
|
|
20240903,195800,14362285300,32050,32050,32050,32050,0
|
|
20240903,195700,14362285300,32050,32050,32050,32050,0
|
|
20240903,195600,14362285300,32050,32050,32050,32050,0
|
|
20240903,195500,14362285300,32050,32050,32050,32050,0
|
|
20240903,195400,14362285300,32050,32050,32050,32050,0
|
|
20240903,195300,14362285300,32050,32050,32050,32050,0
|
|
20240903,195200,14362285300,32050,32050,32050,32050,0
|
|
20240903,195100,14362285300,32050,32050,32050,32050,0
|
|
20240903,195000,14362285300,32050,32050,32050,32050,0
|
|
20240903,194900,14362285300,32050,32050,32050,32050,0
|
|
20240903,194800,14362285300,32050,32050,32050,32050,0
|
|
20240903,194700,14362285300,32050,32050,32050,32050,0
|
|
20240903,194600,14362285300,32050,32050,32050,32050,0
|
|
20240903,194500,14362285300,32050,32050,32050,32050,0
|
|
20240903,194400,14362285300,32050,32050,32050,32050,0
|
|
20240903,194300,14362285300,32050,32050,32050,32050,0
|
|
20240903,194200,14362285300,32050,32050,32050,32050,0
|
|
20240903,194100,14362285300,32050,32050,32050,32050,0
|
|
20240903,194000,14362285300,32050,32050,32050,32050,0
|
|
20240903,193900,14362285300,32050,32050,32050,32050,0
|
|
20240903,193800,14362285300,32050,32050,32050,32050,0
|
|
20240903,193700,14362285300,32050,32050,32050,32050,0
|
|
20240903,193600,14362285300,32050,32050,32050,32050,0
|
|
20240903,193500,14362285300,32050,32050,32050,32050,0
|
|
20240903,193400,14362285300,32050,32050,32050,32050,0
|
|
20240903,193300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,193200,14362285300,32050,32050,32050,32050,0
|
|
20240903,193100,14362285300,32050,32050,32050,32050,0
|
|
20240903,193000,14362285300,32050,32050,32050,32050,0
|
|
20240903,192900,14362285300,32050,32050,32050,32050,0
|
|
20240903,192800,14362285300,32050,32050,32050,32050,0
|
|
20240903,192700,14362285300,32050,32050,32050,32050,0
|
|
20240903,192600,14362285300,32050,32050,32050,32050,0
|
|
20240903,192500,14362285300,32050,32050,32050,32050,0
|
|
20240903,192400,14362285300,32050,32050,32050,32050,0
|
|
20240903,192300,14362285300,32050,32050,32050,32050,0
|
|
20240903,192200,14362285300,32050,32050,32050,32050,0
|
|
20240903,192100,14362285300,32050,32050,32050,32050,0
|
|
20240903,192000,14362285300,32050,32050,32050,32050,0
|
|
20240903,191900,14362285300,32050,32050,32050,32050,0
|
|
20240903,191800,14362285300,32050,32050,32050,32050,0
|
|
20240903,191700,14362285300,32050,32050,32050,32050,0
|
|
20240903,191600,14362285300,32050,32050,32050,32050,0
|
|
20240903,191500,14362285300,32050,32050,32050,32050,0
|
|
20240903,191400,14362285300,32050,32050,32050,32050,0
|
|
20240903,191300,14362285300,32050,32050,32050,32050,0
|
|
20240903,191200,14362285300,32050,32050,32050,32050,0
|
|
20240903,191100,14362285300,32050,32050,32050,32050,0
|
|
20240903,191000,14362285300,32050,32050,32050,32050,0
|
|
20240903,190900,14362285300,32050,32050,32050,32050,0
|
|
20240903,190800,14362285300,32050,32050,32050,32050,0
|
|
20240903,190700,14362285300,32050,32050,32050,32050,0
|
|
20240903,190600,14362285300,32050,32050,32050,32050,0
|
|
20240903,190500,14362285300,32050,32050,32050,32050,0
|
|
20240903,190400,14362285300,32050,32050,32050,32050,0
|
|
20240903,190300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,190200,14362285300,32050,32050,32050,32050,0
|
|
20240903,190100,14362285300,32050,32050,32050,32050,0
|
|
20240903,190000,14362285300,32050,32050,32050,32050,0
|
|
20240903,185900,14362285300,32050,32050,32050,32050,0
|
|
20240903,185800,14362285300,32050,32050,32050,32050,0
|
|
20240903,185700,14362285300,32050,32050,32050,32050,0
|
|
20240903,185600,14362285300,32050,32050,32050,32050,0
|
|
20240903,185500,14362285300,32050,32050,32050,32050,0
|
|
20240903,185400,14362285300,32050,32050,32050,32050,0
|
|
20240903,185300,14362285300,32050,32050,32050,32050,0
|
|
20240903,185200,14362285300,32050,32050,32050,32050,0
|
|
20240903,185100,14362285300,32050,32050,32050,32050,0
|
|
20240903,185000,14362285300,32050,32050,32050,32050,0
|
|
20240903,184900,14362285300,32050,32050,32050,32050,0
|
|
20240903,184800,14362285300,32050,32050,32050,32050,0
|
|
20240903,184700,14362285300,32050,32050,32050,32050,0
|
|
20240903,184600,14362285300,32050,32050,32050,32050,0
|
|
20240903,184500,14362285300,32050,32050,32050,32050,0
|
|
20240903,184400,14362285300,32050,32050,32050,32050,0
|
|
20240903,184300,14362285300,32050,32050,32050,32050,0
|
|
20240903,184200,14362285300,32050,32050,32050,32050,0
|
|
20240903,184100,14362285300,32050,32050,32050,32050,0
|
|
20240903,184000,14362285300,32050,32050,32050,32050,0
|
|
20240903,183900,14362285300,32050,32050,32050,32050,0
|
|
20240903,183800,14362285300,32050,32050,32050,32050,0
|
|
20240903,183700,14362285300,32050,32050,32050,32050,0
|
|
20240903,183600,14362285300,32050,32050,32050,32050,0
|
|
20240903,183500,14362285300,32050,32050,32050,32050,0
|
|
20240903,183400,14362285300,32050,32050,32050,32050,0
|
|
20240903,183300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,183200,14362285300,32050,32050,32050,32050,0
|
|
20240903,183100,14362285300,32050,32050,32050,32050,0
|
|
20240903,183000,14362285300,32050,32050,32050,32050,0
|
|
20240903,182900,14362285300,32050,32050,32050,32050,0
|
|
20240903,182800,14362285300,32050,32050,32050,32050,0
|
|
20240903,182700,14362285300,32050,32050,32050,32050,0
|
|
20240903,182600,14362285300,32050,32050,32050,32050,0
|
|
20240903,182500,14362285300,32050,32050,32050,32050,0
|
|
20240903,182400,14362285300,32050,32050,32050,32050,0
|
|
20240903,182300,14362285300,32050,32050,32050,32050,0
|
|
20240903,182200,14362285300,32050,32050,32050,32050,0
|
|
20240903,182100,14362285300,32050,32050,32050,32050,0
|
|
20240903,182000,14362285300,32050,32050,32050,32050,0
|
|
20240903,181900,14362285300,32050,32050,32050,32050,0
|
|
20240903,181800,14362285300,32050,32050,32050,32050,0
|
|
20240903,181700,14362285300,32050,32050,32050,32050,0
|
|
20240903,181600,14362285300,32050,32050,32050,32050,0
|
|
20240903,181500,14362285300,32050,32050,32050,32050,0
|
|
20240903,181400,14362285300,32050,32050,32050,32050,0
|
|
20240903,181300,14362285300,32050,32050,32050,32050,0
|
|
20240903,181200,14362285300,32050,32050,32050,32050,0
|
|
20240903,181100,14362285300,32050,32050,32050,32050,0
|
|
20240903,181000,14362285300,32050,32050,32050,32050,0
|
|
20240903,180900,14362285300,32050,32050,32050,32050,0
|
|
20240903,180800,14362285300,32050,32050,32050,32050,0
|
|
20240903,180700,14362285300,32050,32050,32050,32050,0
|
|
20240903,180600,14362285300,32050,32050,32050,32050,0
|
|
20240903,180500,14362285300,32050,32050,32050,32050,0
|
|
20240903,180400,14362285300,32050,32050,32050,32050,0
|
|
20240903,180300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,180200,14362285300,32050,32050,32050,32050,0
|
|
20240903,180100,14362285300,32050,32050,32050,32050,0
|
|
20240903,180000,14362285300,32050,32050,32050,32050,0
|
|
20240903,175900,14362285300,32050,32050,32050,32050,0
|
|
20240903,175800,14362285300,32050,32050,32050,32050,0
|
|
20240903,175700,14362285300,32050,32050,32050,32050,0
|
|
20240903,175600,14362285300,32050,32050,32050,32050,0
|
|
20240903,175500,14362285300,32050,32050,32050,32050,0
|
|
20240903,175400,14362285300,32050,32050,32050,32050,0
|
|
20240903,175300,14362285300,32050,32050,32050,32050,0
|
|
20240903,175200,14362285300,32050,32050,32050,32050,0
|
|
20240903,175100,14362285300,32050,32050,32050,32050,0
|
|
20240903,175000,14362285300,32050,32050,32050,32050,0
|
|
20240903,174900,14362285300,32050,32050,32050,32050,0
|
|
20240903,174800,14362285300,32050,32050,32050,32050,0
|
|
20240903,174700,14362285300,32050,32050,32050,32050,0
|
|
20240903,174600,14362285300,32050,32050,32050,32050,0
|
|
20240903,174500,14362285300,32050,32050,32050,32050,0
|
|
20240903,174400,14362285300,32050,32050,32050,32050,0
|
|
20240903,174300,14362285300,32050,32050,32050,32050,0
|
|
20240903,174200,14362285300,32050,32050,32050,32050,0
|
|
20240903,174100,14362285300,32050,32050,32050,32050,0
|
|
20240903,174000,14362285300,32050,32050,32050,32050,0
|
|
20240903,173900,14362285300,32050,32050,32050,32050,0
|
|
20240903,173800,14362285300,32050,32050,32050,32050,0
|
|
20240903,173700,14362285300,32050,32050,32050,32050,0
|
|
20240903,173600,14362285300,32050,32050,32050,32050,0
|
|
20240903,173500,14362285300,32050,32050,32050,32050,0
|
|
20240903,173400,14362285300,32050,32050,32050,32050,0
|
|
20240903,173300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,173200,14362285300,32050,32050,32050,32050,0
|
|
20240903,173100,14362285300,32050,32050,32050,32050,0
|
|
20240903,173000,14362285300,32050,32050,32050,32050,0
|
|
20240903,172900,14362285300,32050,32050,32050,32050,0
|
|
20240903,172800,14362285300,32050,32050,32050,32050,0
|
|
20240903,172700,14362285300,32050,32050,32050,32050,0
|
|
20240903,172600,14362285300,32050,32050,32050,32050,0
|
|
20240903,172500,14362285300,32050,32050,32050,32050,0
|
|
20240903,172400,14362285300,32050,32050,32050,32050,0
|
|
20240903,172300,14362285300,32050,32050,32050,32050,0
|
|
20240903,172200,14362285300,32050,32050,32050,32050,0
|
|
20240903,172100,14362285300,32050,32050,32050,32050,0
|
|
20240903,172000,14362285300,32050,32050,32050,32050,0
|
|
20240903,171900,14362285300,32050,32050,32050,32050,0
|
|
20240903,171800,14362285300,32050,32050,32050,32050,0
|
|
20240903,171700,14362285300,32050,32050,32050,32050,0
|
|
20240903,171600,14362285300,32050,32050,32050,32050,0
|
|
20240903,171500,14362285300,32050,32050,32050,32050,0
|
|
20240903,171400,14362285300,32050,32050,32050,32050,0
|
|
20240903,171300,14362285300,32050,32050,32050,32050,0
|
|
20240903,171200,14362285300,32050,32050,32050,32050,0
|
|
20240903,171100,14362285300,32050,32050,32050,32050,0
|
|
20240903,171000,14362285300,32050,32050,32050,32050,0
|
|
20240903,170900,14362285300,32050,32050,32050,32050,0
|
|
20240903,170800,14362285300,32050,32050,32050,32050,0
|
|
20240903,170700,14362285300,32050,32050,32050,32050,0
|
|
20240903,170600,14362285300,32050,32050,32050,32050,0
|
|
20240903,170500,14362285300,32050,32050,32050,32050,0
|
|
20240903,170400,14362285300,32050,32050,32050,32050,0
|
|
20240903,170300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,170200,14362285300,32050,32050,32050,32050,0
|
|
20240903,170100,14362285300,32050,32050,32050,32050,0
|
|
20240903,170000,14362285300,32050,32050,32050,32050,0
|
|
20240903,165900,14362285300,32050,32050,32050,32050,0
|
|
20240903,165800,14362285300,32050,32050,32050,32050,0
|
|
20240903,165700,14362285300,32050,32050,32050,32050,0
|
|
20240903,165600,14362285300,32050,32050,32050,32050,0
|
|
20240903,165500,14362285300,32050,32050,32050,32050,0
|
|
20240903,165400,14362285300,32050,32050,32050,32050,0
|
|
20240903,165300,14362285300,32050,32050,32050,32050,0
|
|
20240903,165200,14362285300,32050,32050,32050,32050,0
|
|
20240903,165100,14362285300,32050,32050,32050,32050,0
|
|
20240903,165000,14362285300,32050,32050,32050,32050,0
|
|
20240903,164900,14362285300,32050,32050,32050,32050,0
|
|
20240903,164800,14362285300,32050,32050,32050,32050,0
|
|
20240903,164700,14362285300,32050,32050,32050,32050,0
|
|
20240903,164600,14362285300,32050,32050,32050,32050,0
|
|
20240903,164500,14362285300,32050,32050,32050,32050,0
|
|
20240903,164400,14362285300,32050,32050,32050,32050,0
|
|
20240903,164300,14362285300,32050,32050,32050,32050,0
|
|
20240903,164200,14362285300,32050,32050,32050,32050,0
|
|
20240903,164100,14362285300,32050,32050,32050,32050,0
|
|
20240903,164000,14362285300,32050,32050,32050,32050,0
|
|
20240903,163900,14362285300,32050,32050,32050,32050,0
|
|
20240903,163800,14362285300,32050,32050,32050,32050,0
|
|
20240903,163700,14362285300,32050,32050,32050,32050,0
|
|
20240903,163600,14362285300,32050,32050,32050,32050,0
|
|
20240903,163500,14362285300,32050,32050,32050,32050,0
|
|
20240903,163400,14362285300,32050,32050,32050,32050,0
|
|
20240903,163300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,163200,14362285300,32050,32050,32050,32050,0
|
|
20240903,163100,14362285300,32050,32050,32050,32050,0
|
|
20240903,163000,14362285300,32050,32050,32050,32050,0
|
|
20240903,162900,14362285300,32050,32050,32050,32050,0
|
|
20240903,162800,14362285300,32050,32050,32050,32050,0
|
|
20240903,162700,14362285300,32050,32050,32050,32050,0
|
|
20240903,162600,14362285300,32050,32050,32050,32050,0
|
|
20240903,162500,14362285300,32050,32050,32050,32050,0
|
|
20240903,162400,14362285300,32050,32050,32050,32050,0
|
|
20240903,162300,14362285300,32050,32050,32050,32050,0
|
|
20240903,162200,14362285300,32050,32050,32050,32050,0
|
|
20240903,162100,14362285300,32050,32050,32050,32050,0
|
|
20240903,162000,14362285300,32050,32050,32050,32050,0
|
|
20240903,161900,14362285300,32050,32050,32050,32050,0
|
|
20240903,161800,14362285300,32050,32050,32050,32050,0
|
|
20240903,161700,14362285300,32050,32050,32050,32050,0
|
|
20240903,161600,14362285300,32050,32050,32050,32050,0
|
|
20240903,161500,14362285300,32050,32050,32050,32050,0
|
|
20240903,161400,14362285300,32050,32050,32050,32050,0
|
|
20240903,161300,14362285300,32050,32050,32050,32050,0
|
|
20240903,161200,14362285300,32050,32050,32050,32050,0
|
|
20240903,161100,14362285300,32050,32050,32050,32050,0
|
|
20240903,161000,14362285300,32050,32050,32050,32050,0
|
|
20240903,160900,14362285300,32050,32050,32050,32050,0
|
|
20240903,160800,14362285300,32050,32050,32050,32050,0
|
|
20240903,160700,14362285300,32050,32050,32050,32050,0
|
|
20240903,160600,14362285300,32050,32050,32050,32050,0
|
|
20240903,160500,14362285300,32050,32050,32050,32050,0
|
|
20240903,160400,14362285300,32050,32050,32050,32050,0
|
|
20240903,160300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,160200,14362285300,32050,32050,32050,32050,0
|
|
20240903,160100,14362285300,32050,32050,32050,32050,0
|
|
20240903,160000,14362285300,32050,32050,32050,32050,0
|
|
20240903,155900,14362285300,32050,32050,32050,32050,0
|
|
20240903,155800,14362285300,32050,32050,32050,32050,0
|
|
20240903,155700,14362285300,32050,32050,32050,32050,0
|
|
20240903,155600,14362285300,32050,32050,32050,32050,0
|
|
20240903,155500,14362285300,32050,32050,32050,32050,0
|
|
20240903,155400,14362285300,32050,32050,32050,32050,0
|
|
20240903,155300,14362285300,32050,32050,32050,32050,0
|
|
20240903,155200,14362285300,32050,32050,32050,32050,0
|
|
20240903,155100,14362285300,32050,32050,32050,32050,0
|
|
20240903,155000,14362285300,32050,32050,32050,32050,0
|
|
20240903,154900,14362285300,32050,32050,32050,32050,0
|
|
20240903,154800,14362285300,32050,32050,32050,32050,0
|
|
20240903,154700,14362285300,32050,32050,32050,32050,0
|
|
20240903,154600,14362285300,32050,32050,32050,32050,0
|
|
20240903,154500,14362285300,32050,32050,32050,32050,0
|
|
20240903,154400,14362285300,32050,32050,32050,32050,0
|
|
20240903,154300,14362285300,32050,32050,32050,32050,0
|
|
20240903,154200,14362285300,32050,32050,32050,32050,0
|
|
20240903,154100,14362285300,32050,32050,32050,32050,0
|
|
20240903,154000,14362285300,32050,32050,32050,32050,0
|
|
20240903,153900,14362285300,32050,32050,32050,32050,0
|
|
20240903,153800,14362285300,32050,32050,32050,32050,0
|
|
20240903,153700,14362285300,32050,32050,32050,32050,0
|
|
20240903,153600,14362285300,32050,32050,32050,32050,0
|
|
20240903,153500,14362285300,32050,32050,32050,32050,0
|
|
20240903,153400,14362285300,32050,32050,32050,32050,0
|
|
20240903,153300,14362285300,32050,32050,32050,32050,10418
|
|
20240903,153200,14362285300,32050,32050,32050,32050,0
|
|
20240903,153100,14362285300,32050,32050,32050,32050,0
|
|
20240903,153000,14362285300,32050,32050,32050,32050,10418
|
|
20240903,152900,14028388400,32050,32050,32050,32050,0
|
|
20240903,152800,14028388400,32050,32050,32050,32050,0
|
|
20240903,152700,14028388400,32050,32050,32050,32050,0
|
|
20240903,152600,14028388400,32050,32050,32050,32050,0
|
|
20240903,152500,14028388400,32050,32050,32050,32050,0
|
|
20240903,152400,14028388400,32050,32050,32050,32050,0
|
|
20240903,152300,14028388400,32050,32050,32050,32050,0
|
|
20240903,152200,14028388400,32050,32050,32050,32050,0
|
|
20240903,152100,14028388400,32050,32050,32050,32050,0
|
|
20240903,152000,14028388400,32050,32050,32050,32050,0
|
|
20240903,151900,14028388400,32050,32000,32050,31950,4216
|
|
20240903,151800,13893448400,32000,32050,32050,32000,1998
|
|
20240903,151700,13829440300,32050,32000,32050,32000,2424
|
|
20240903,151600,13751822100,32050,32100,32100,32000,2031
|
|
20240903,151500,13686700800,32100,32050,32100,32000,1908
|
|
20240903,151400,13625522750,32100,32100,32100,32050,3716
|
|
20240903,151300,13506388400,32100,31950,32100,31950,2780
|
|
20240903,151200,13417347200,31950,32000,32000,31950,668
|
|
20240903,151100,13396004500,31950,32000,32000,31950,1818
|
|
20240903,151000,13337886500,31950,32000,32050,31900,2685
|
|
20240903,150900,13251995600,32000,31850,32000,31850,4322
|
|
20240903,150800,13113869750,31850,31900,31950,31850,2215
|
|
20240903,150700,13043211100,31900,31950,31950,31900,1318
|
|
20240903,150600,13001129600,31950,31850,31950,31800,4938
|
|
20240903,150500,12843586950,31850,31800,31900,31800,2885
|
|
20240903,150400,12751777650,31800,31900,32000,31700,15537
|
|
20240903,150300,12257675150,31850,31750,31950,31700,8796
|
|
20240903,150200,11977761000,31750,31550,31750,31500,5748
|
|
20240903,150100,11795787900,31550,31450,31550,31400,3231
|
|
20240903,150000,11693980400,31500,31500,31500,31400,1085
|
|
20240903,145900,11659873450,31500,31400,31500,31400,2484
|
|
20240903,145800,11581867150,31450,31400,31450,31400,358
|
|
20240903,145700,11570625450,31450,31400,31450,31400,530
|
|
20240903,145600,11553980900,31450,31400,31450,31400,1613
|
|
20240903,145500,11503331550,31400,31400,31450,31350,1432
|
|
20240903,145400,11458355750,31400,31450,31500,31400,5434
|
|
20240903,145300,11287574500,31500,31550,31550,31500,3998
|
|
20240903,145200,11161637250,31550,31550,31550,31500,2775
|
|
20240903,145100,11074131200,31550,31600,31650,31550,1062
|
|
20240903,145000,11040617050,31600,31600,31650,31600,1733
|
|
20240903,144900,10985851500,31600,31600,31700,31600,937
|
|
20240903,144800,10956204800,31600,31600,31650,31600,351
|
|
20240903,144700,10945112700,31650,31650,31700,31600,1024
|
|
20240903,144600,10912717700,31600,31600,31650,31550,3512
|
|
20240903,144500,10801875400,31600,31650,31650,31550,1705
|
|
20240903,144400,10747978350,31650,31650,31650,31650,256
|
|
20240903,144300,10739875950,31700,31650,31700,31600,1361
|
|
20240903,144200,10696766050,31600,31650,31650,31550,528
|
|
20240903,144100,10680081750,31600,31700,31700,31600,1010
|
|
20240903,144000,10648155250,31700,31650,31700,31600,2107
|
|
20240903,143900,10581536200,31650,31650,31650,31600,425
|
|
20240903,143800,10568091900,31650,31650,31650,31650,472
|
|
20240903,143700,10553153100,31650,31550,31650,31550,667
|
|
20240903,143600,10532100750,31550,31650,31700,31550,1091
|
|
20240903,143500,10497659850,31550,31650,31650,31500,1837
|
|
20240903,143400,10439702750,31550,31550,31550,31550,105
|
|
20240903,143300,10436390000,31650,31600,31650,31550,1718
|
|
20240903,143200,10382125100,31650,31550,31650,31500,70
|
|
20240903,143100,10379917550,31550,31600,31650,31450,1653
|
|
20240903,143000,10327806300,31600,31550,31600,31550,358
|
|
20240903,142900,10316494400,31550,31550,31550,31550,42
|
|
20240903,142800,10315169300,31550,31550,31550,31550,701
|
|
20240903,142700,10293052750,31550,31500,31550,31500,61
|
|
20240903,142600,10291131200,31500,31500,31500,31500,2
|
|
20240903,142500,10291068200,31500,31500,31500,31500,729
|
|
20240903,142400,10268104700,31500,31450,31500,31450,377
|
|
20240903,142300,10256237150,31450,31450,31450,31450,792
|
|
20240903,142200,10231328750,31450,31450,31450,31450,105
|
|
20240903,142100,10228026500,31450,31450,31500,31450,740
|
|
20240903,142000,10204753400,31500,31450,31500,31450,655
|
|
20240903,141900,10184153450,31450,31550,31550,31450,827
|
|
20240903,141800,10158143300,31450,31450,31550,31450,748
|
|
20240903,141700,10134618600,31450,31450,31450,31450,2
|
|
20240903,141600,10134555700,31450,31500,31500,31450,145
|
|
20240903,141500,10129989950,31500,31550,31550,31500,69
|
|
20240903,141400,10127815800,31500,31600,31600,31500,232
|
|
20240903,141300,10120507700,31600,31600,31600,31600,14
|
|
20240903,141200,10120065300,31500,31450,31500,31450,253
|
|
20240903,141100,10112101550,31450,31450,31450,31400,368
|
|
20240903,141000,10100528100,31450,31450,31500,31450,186
|
|
20240903,140900,10094673100,31450,31450,31450,31400,555
|
|
20240903,140800,10077219400,31450,31450,31450,31450,1782
|
|
20240903,140700,10021175500,31450,31500,31500,31450,649
|
|
20240903,140600,10000764150,31450,31450,31500,31450,43
|
|
20240903,140500,9999411750,31450,31450,31450,31450,20
|
|
20240903,140400,9998782750,31500,31500,31500,31450,1026
|
|
20240903,140300,9966463800,31500,31500,31500,31500,47
|
|
20240903,140200,9964983300,31500,31550,31550,31500,163
|
|
20240903,140100,9959848000,31550,31550,31550,31500,245
|
|
20240903,140000,9952124900,31550,31550,31600,31550,416
|
|
20240903,135900,9938999950,31550,31550,31550,31550,305
|
|
20240903,135800,9929377200,31550,31550,31600,31550,92
|
|
20240903,135700,9926473600,31600,31550,31600,31500,297
|
|
20240903,135600,9917105350,31550,31550,31600,31550,167
|
|
20240903,135500,9911836450,31550,31550,31550,31550,468
|
|
20240903,135400,9897071050,31600,31600,31600,31550,222
|
|
20240903,135300,9890061900,31600,31600,31600,31550,336
|
|
20240903,135200,9879444400,31600,31600,31600,31550,48
|
|
20240903,135100,9877929850,31600,31650,31650,31600,90
|
|
20240903,135000,9875085800,31650,31600,31650,31600,56
|
|
20240903,134900,9873314550,31600,31550,31600,31550,685
|
|
20240903,134800,9851700300,31500,31550,31550,31500,22
|
|
20240903,134700,9851006700,31550,31550,31550,31550,651
|
|
20240903,134600,9830467650,31500,31450,31500,31450,335
|
|
20240903,134500,9819916550,31500,31500,31500,31500,203
|
|
20240903,134400,9813522050,31500,31500,31500,31500,310
|
|
20240903,134300,9803757050,31500,31500,31500,31500,59
|
|
20240903,134200,9801898550,31500,31500,31550,31500,204
|
|
20240903,134100,9795469600,31500,31500,31500,31500,2
|
|
20240903,134000,9795406600,31500,31500,31550,31500,243
|
|
20240903,133900,9787741100,31500,31500,31550,31500,196
|
|
20240903,133800,9781566950,31450,31500,31500,31450,13
|
|
20240903,133700,9781157850,31500,31450,31500,31400,234
|
|
20240903,133600,9773793900,31450,31400,31450,31400,84
|
|
20240903,133500,9771153750,31400,31400,31400,31400,562
|
|
20240903,133400,9753506950,31400,31400,31450,31350,556
|
|
20240903,133300,9736050750,31350,31350,31350,31350,12
|
|
20240903,133200,9735674550,31400,31400,31450,31400,499
|
|
20240903,133100,9720005700,31400,31350,31450,31350,1866
|
|
20240903,133000,9661451550,31400,31400,31450,31350,703
|
|
20240903,132900,9639376800,31400,31400,31400,31400,881
|
|
20240903,132800,9611713400,31450,31450,31450,31400,307
|
|
20240903,132700,9602066800,31400,31450,31450,31400,743
|
|
20240903,132600,9578733650,31450,31450,31500,31450,756
|
|
20240903,132500,9554957400,31450,31450,31450,31450,186
|
|
20240903,132400,9549107700,31450,31450,31500,31450,421
|
|
20240903,132300,9535866950,31450,31500,31500,31400,2104
|
|
20240903,132200,9469661350,31500,31500,31550,31500,1598
|
|
20240903,132100,9419322100,31500,31550,31550,31500,1010
|
|
20240903,132000,9387461450,31600,31550,31600,31550,307
|
|
20240903,131900,9377775000,31550,31600,31600,31550,284
|
|
20240903,131800,9368814700,31600,31600,31600,31600,497
|
|
20240903,131700,9353109500,31650,31650,31650,31650,38
|
|
20240903,131600,9351906800,31600,31600,31600,31550,282
|
|
20240903,131500,9342998700,31550,31550,31550,31550,332
|
|
20240903,131400,9332524100,31550,31600,31600,31550,576
|
|
20240903,131300,9314345150,31600,31650,31650,31600,884
|
|
20240903,131200,9286409750,31600,31650,31650,31600,304
|
|
20240903,131100,9276802800,31600,31650,31650,31600,119
|
|
20240903,131000,9273041700,31650,31650,31650,31600,1360
|
|
20240903,130900,9230056150,31650,31650,31650,31650,751
|
|
20240903,130800,9206287000,31650,31700,31700,31650,43
|
|
20240903,130700,9204926000,31700,31700,31700,31650,762
|
|
20240903,130600,9180808100,31700,31700,31700,31650,159
|
|
20240903,130500,9175767850,31700,31650,31700,31650,313
|
|
20240903,130400,9165849650,31650,31650,31650,31650,31
|
|
20240903,130300,9164868500,31650,31650,31650,31650,51
|
|
20240903,130200,9163254350,31650,31650,31650,31650,551
|
|
20240903,130100,9145815200,31650,31700,31700,31650,102
|
|
20240903,130000,9142584300,31700,31650,31700,31650,123
|
|
20240903,125900,9138685300,31650,31700,31700,31650,163
|
|
20240903,125800,9133521200,31650,31700,31700,31650,297
|
|
20240903,125700,9124109650,31700,31750,31750,31700,226
|
|
20240903,125600,9116940450,31750,31700,31750,31700,40
|
|
20240903,125500,9115670700,31700,31700,31700,31650,501
|
|
20240903,125400,9099810550,31700,31650,31750,31650,260
|
|
20240903,125300,9091578500,31650,31700,31700,31650,104
|
|
20240903,125200,9088283250,31700,31700,31700,31700,107
|
|
20240903,125100,9084891350,31700,31700,31700,31700,347
|
|
20240903,125000,9073891450,31750,31650,31750,31650,22
|
|
20240903,124900,9073194850,31650,31650,31650,31650,0
|
|
20240903,124800,9073194850,31650,31650,31750,31650,490
|
|
20240903,124700,9057686050,31650,31650,31650,31650,788
|
|
20240903,124600,9032745850,31750,31750,31750,31650,390
|
|
20240903,124500,9020375200,31750,31750,31750,31750,114
|
|
20240903,124400,9016755700,31750,31800,31800,31750,75
|
|
20240903,124300,9014370900,31800,31700,31800,31700,211
|
|
20240903,124200,9007677800,31700,31650,31700,31650,737
|
|
20240903,124100,8984344400,31650,31550,31650,31550,868
|
|
20240903,124000,8956880850,31550,31550,31600,31550,626
|
|
20240903,123900,8937128350,31600,31600,31600,31550,902
|
|
20240903,123800,8908664800,31600,31650,31650,31600,1875
|
|
20240903,123700,8849414300,31650,31650,31650,31650,2078
|
|
20240903,123600,8783645600,31650,31650,31650,31650,17
|
|
20240903,123500,8783107550,31650,31700,31700,31650,150
|
|
20240903,123400,8778358300,31700,31650,31700,31650,240
|
|
20240903,123300,8770760450,31700,31700,31700,31700,3
|
|
20240903,123200,8770665350,31700,31700,31700,31700,108
|
|
20240903,123100,8767241750,31700,31700,31700,31700,60
|
|
20240903,123000,8765339750,31700,31700,31700,31700,39
|
|
20240903,122900,8764103450,31650,31700,31700,31650,230
|
|
20240903,122800,8756814500,31700,31700,31700,31700,11
|
|
20240903,122700,8756465800,31700,31700,31700,31700,154
|
|
20240903,122600,8751584000,31700,31750,31750,31700,41
|
|
20240903,122500,8750284250,31700,31650,31700,31650,896
|
|
20240903,122400,8721905200,31650,31650,31650,31650,155
|
|
20240903,122300,8716999450,31700,31700,31700,31700,10
|
|
20240903,122200,8716682450,31650,31650,31650,31650,248
|
|
20240903,122100,8708833250,31650,31700,31700,31650,63
|
|
20240903,122000,8706839050,31700,31650,31700,31650,465
|
|
20240903,121900,8692119200,31650,31650,31650,31650,266
|
|
20240903,121800,8683700300,31700,31700,31700,31650,289
|
|
20240903,121700,8674545250,31700,31700,31700,31700,377
|
|
20240903,121600,8662594350,31700,31650,31700,31650,85
|
|
20240903,121500,8659904050,31700,31700,31700,31700,84
|
|
20240903,121400,8657241250,31700,31650,31700,31650,141
|
|
20240903,121300,8652774700,31700,31700,31700,31700,92
|
|
20240903,121200,8649858300,31700,31700,31750,31700,559
|
|
20240903,121100,8632137500,31750,31750,31750,31750,3
|
|
20240903,121000,8632042250,31650,31700,31700,31650,1384
|
|
20240903,120900,8588192400,31700,31700,31750,31700,146
|
|
20240903,120800,8583558800,31750,31750,31750,31700,137
|
|
20240903,120700,8579209300,31750,31800,31800,31750,27
|
|
20240903,120600,8578351750,31800,31750,31800,31750,119
|
|
20240903,120500,8574573350,31750,31800,31800,31750,56
|
|
20240903,120400,8572793250,31800,31750,31800,31750,106
|
|
20240903,120300,8569427700,31700,31650,31700,31650,30
|
|
20240903,120200,8568477200,31700,31700,31700,31700,102
|
|
20240903,120100,8565243800,31700,31700,31700,31700,90
|
|
20240903,120000,8562390800,31700,31700,31700,31700,87
|
|
20240903,115900,8559632900,31700,31650,31700,31650,861
|
|
20240903,115800,8532380200,31650,31700,31700,31650,270
|
|
20240903,115700,8523822200,31700,31700,31750,31700,44
|
|
20240903,115600,8522426600,31650,31650,31650,31650,351
|
|
20240903,115500,8511317450,31650,31700,31700,31650,44
|
|
20240903,115400,8509924700,31700,31700,31700,31700,100
|
|
20240903,115300,8506754700,31650,31700,31700,31650,18
|
|
20240903,115200,8506184750,31700,31700,31700,31700,100
|
|
20240903,115100,8503014750,31650,31700,31700,31650,123
|
|
20240903,115000,8499119700,31700,31700,31700,31700,410
|
|
20240903,114900,8486122700,31700,31750,31750,31700,688
|
|
20240903,114800,8464313000,31750,31750,31750,31700,64
|
|
20240903,114700,8462281100,31700,31750,31750,31700,186
|
|
20240903,114600,8456383350,31750,31700,31750,31700,79
|
|
20240903,114500,8453879000,31700,31700,31700,31700,702
|
|
20240903,114400,8431625600,31750,31750,31750,31750,80
|
|
20240903,114300,8429085600,31750,31750,31800,31750,132
|
|
20240903,114200,8424894400,31800,31750,31800,31750,224
|
|
20240903,114100,8417782350,31750,31800,31800,31750,658
|
|
20240903,114000,8396860500,31800,31750,31800,31750,76
|
|
20240903,113900,8394446300,31750,31700,31750,31700,108
|
|
20240903,113800,8391022300,31700,31700,31700,31700,140
|
|
20240903,113700,8386584300,31700,31700,31750,31700,245
|
|
20240903,113600,8378817300,31700,31750,31750,31700,62
|
|
20240903,113500,8376848850,31700,31800,31800,31700,180
|
|
20240903,113400,8371133750,31750,31750,31800,31750,459
|
|
20240903,113300,8356560300,31750,31650,31750,31650,466
|
|
20240903,113200,8341789550,31650,31700,31700,31650,22
|
|
20240903,113100,8341092900,31700,31700,31700,31650,240
|
|
20240903,113000,8333495250,31700,31650,31700,31650,153
|
|
20240903,112900,8328652600,31650,31650,31650,31600,259
|
|
20240903,112800,8320455400,31650,31700,31700,31650,666
|
|
20240903,112700,8299371650,31700,31700,31700,31700,123
|
|
20240903,112600,8295472550,31700,31700,31700,31700,270
|
|
20240903,112500,8286913550,31700,31700,31700,31700,303
|
|
20240903,112400,8277308450,31700,31600,31700,31600,216
|
|
20240903,112300,8270469150,31650,31650,31650,31600,67
|
|
20240903,112200,8268351300,31600,31550,31700,31550,993
|
|
20240903,112100,8237002200,31550,31650,31650,31500,6088
|
|
20240903,112000,8045044950,31600,31700,31750,31600,6466
|
|
20240903,111900,7840273050,31700,31750,31750,31700,411
|
|
20240903,111800,7827240650,31700,31750,31750,31700,765
|
|
20240903,111700,7802968300,31700,31800,31800,31700,2812
|
|
20240903,111600,7713689200,31800,31800,31800,31750,606
|
|
20240903,111500,7694425650,31850,31850,31850,31850,358
|
|
20240903,111400,7683023350,31850,31800,31850,31800,431
|
|
20240903,111300,7669316800,31800,31850,31850,31800,767
|
|
20240903,111200,7644918250,31850,31850,31850,31850,120
|
|
20240903,111100,7641096250,31900,31850,31900,31800,45
|
|
20240903,111000,7639664050,31850,31850,31850,31800,1237
|
|
20240903,110900,7600281400,31850,31900,31900,31850,412
|
|
20240903,110800,7587147800,31900,31950,31950,31900,660
|
|
20240903,110700,7566083250,31950,31950,31950,31950,141
|
|
20240903,110600,7561578300,32000,31900,32000,31900,390
|
|
20240903,110500,7549136300,31900,31900,31900,31850,218
|
|
20240903,110400,7542184850,31900,31900,31900,31850,209
|
|
20240903,110300,7535518250,31900,31850,31900,31800,1738
|
|
20240903,110200,7480152200,31900,31950,31950,31850,844
|
|
20240903,110100,7453199650,31950,31850,32000,31850,312
|
|
20240903,110000,7443244250,31900,32000,32000,31900,2057
|
|
20240903,105900,7377590450,32000,31950,32000,31900,269
|
|
20240903,105800,7368991250,31950,32000,32050,31950,1209
|
|
20240903,105700,7330356750,32050,32000,32050,31950,971
|
|
20240903,105600,7299248050,32000,31950,32100,31950,664
|
|
20240903,105500,7277996900,31950,32100,32100,31950,904
|
|
20240903,105400,7249042650,32000,32100,32100,32000,394
|
|
20240903,105300,7236403350,32100,32050,32100,32000,634
|
|
20240903,105200,7216085900,32050,32100,32100,32000,683
|
|
20240903,105100,7194211000,32100,32050,32100,32000,895
|
|
20240903,105000,7165506650,32050,32050,32050,32000,643
|
|
20240903,104900,7144906350,32050,32000,32100,31950,452
|
|
20240903,104800,7130422750,31950,31950,32100,31950,402
|
|
20240903,104700,7117540600,32000,32150,32150,31950,1341
|
|
20240903,104600,7074569550,32150,32100,32150,32100,437
|
|
20240903,104500,7060528000,32150,32050,32200,31950,1474
|
|
20240903,104400,7013203300,32100,32000,32150,32000,2866
|
|
20240903,104300,6921232850,32100,32050,32200,32000,1671
|
|
20240903,104200,6867588850,32100,32050,32100,31950,1462
|
|
20240903,104100,6820724650,32050,31950,32050,31950,2926
|
|
20240903,104000,6727039500,32000,32100,32100,31950,1557
|
|
20240903,103900,6677193450,32100,32100,32100,32000,1210
|
|
20240903,103800,6638357650,32100,31950,32100,31950,1799
|
|
20240903,103700,6580640350,32000,32100,32200,31950,7465
|
|
20240903,103600,6341334150,32100,32100,32100,32000,3820
|
|
20240903,103500,6218740000,32100,32150,32250,31950,5883
|
|
20240903,103400,6029884000,32100,32250,32300,32000,9807
|
|
20240903,103300,5714119900,32200,31900,32300,31900,7958
|
|
20240903,103200,5458094850,31900,31950,31950,31900,1128
|
|
20240903,103100,5422104950,31950,31900,31950,31900,996
|
|
20240903,103000,5390332500,31950,32000,32000,31950,221
|
|
20240903,102900,5383270750,31950,31950,31950,31850,1596
|
|
20240903,102800,5332336150,31950,32000,32000,31950,275
|
|
20240903,102700,5323543950,32000,32100,32100,31950,753
|
|
20240903,102600,5299427250,32100,32100,32100,32000,812
|
|
20240903,102500,5273362950,32100,32000,32150,32000,1288
|
|
20240903,102400,5232061500,32000,32000,32050,31900,556
|
|
20240903,102300,5214272550,31950,31900,31950,31850,1011
|
|
20240903,102200,5181984600,31850,31950,31950,31850,897
|
|
20240903,102100,5153400600,31950,31850,31950,31850,750
|
|
20240903,102000,5129504550,31850,31850,31900,31850,61
|
|
20240903,101900,5127561550,31850,31900,31900,31850,222
|
|
20240903,101800,5120490250,31950,31900,31950,31900,823
|
|
20240903,101700,5094229050,31800,31850,31850,31800,506
|
|
20240903,101600,5078127500,31850,31850,31850,31850,796
|
|
20240903,101500,5052774900,31900,31800,31900,31800,804
|
|
20240903,101400,5027180200,31800,31850,31850,31800,427
|
|
20240903,101300,5013600350,31850,31850,31850,31800,2301
|
|
20240903,101200,4940399850,31850,31900,31900,31800,316
|
|
20240903,101100,4930336750,31900,31900,31900,31800,847
|
|
20240903,101000,4903366850,31900,31850,31900,31850,47
|
|
20240903,100900,4901868600,31850,31850,31850,31850,252
|
|
20240903,100800,4893842400,31800,31800,31900,31750,222
|
|
20240903,100700,4886785400,31900,31750,31900,31750,209
|
|
20240903,100600,4880140550,31750,31850,31850,31750,1294
|
|
20240903,100500,4838987500,31850,31850,31900,31800,686
|
|
20240903,100400,4817126450,31850,31800,31850,31800,302
|
|
20240903,100300,4807522800,31800,31750,31850,31750,1099
|
|
20240903,100200,4772602350,31750,31750,31750,31700,720
|
|
20240903,100100,4749775300,31750,31700,31750,31700,513
|
|
20240903,100000,4733497950,31700,31750,31750,31700,1045
|
|
20240903,095900,4700360550,31750,31700,31750,31700,541
|
|
20240903,095800,4683199850,31750,31750,31800,31700,2074
|
|
20240903,095700,4617399850,31800,31800,31800,31750,4081
|
|
20240903,095600,4487801500,31750,31800,31850,31750,1385
|
|
20240903,095500,4443759700,31800,31850,31900,31800,1947
|
|
20240903,095400,4381810650,31800,31800,31900,31800,121
|
|
20240903,095300,4377960300,31800,31900,31900,31800,848
|
|
20240903,095200,4350982000,31850,31800,31850,31800,251
|
|
20240903,095100,4342994800,31800,31800,31900,31800,703
|
|
20240903,095000,4320617600,31800,31850,31850,31800,757
|
|
20240903,094900,4296542050,31800,31900,31900,31800,3217
|
|
20240903,094800,4194208700,31850,31950,31950,31850,1391
|
|
20240903,094700,4149873550,31950,31950,32000,31950,588
|
|
20240903,094600,4131086050,31900,31850,31950,31850,487
|
|
20240903,094500,4115561400,31850,31850,31850,31850,426
|
|
20240903,094400,4101993300,31850,31850,31850,31800,1454
|
|
20240903,094300,4055686600,31850,31900,31900,31850,1198
|
|
20240903,094200,4017493750,31900,31950,31950,31900,460
|
|
20240903,094100,4002810750,31950,32050,32050,31950,457
|
|
20240903,094000,3988180600,32000,31950,32000,31950,426
|
|
20240903,093900,3974553500,31950,31850,31950,31850,1465
|
|
20240903,093800,3927884600,31850,31900,31950,31850,857
|
|
20240903,093700,3900558650,31900,32000,32000,31900,803
|
|
20240903,093600,3874909700,32000,32000,32000,31950,788
|
|
20240903,093500,3849728800,32000,32050,32050,31950,1153
|
|
20240903,093400,3812823850,32050,32100,32100,32050,901
|
|
20240903,093300,3783939650,32100,32050,32150,32050,504
|
|
20240903,093200,3767768450,32150,31900,32150,31850,427
|
|
20240903,093100,3754103600,31900,31850,31900,31850,1671
|
|
20240903,093000,3700871600,31850,31900,31900,31850,441
|
|
20240903,092900,3686812200,31900,31850,31900,31850,1001
|
|
20240903,092800,3654929450,31850,31850,31900,31850,702
|
|
20240903,092700,3632550600,31900,31850,31950,31800,3254
|
|
20240903,092600,3528864600,31850,31950,31950,31850,2076
|
|
20240903,092500,3462656650,31950,31950,31950,31900,1039
|
|
20240903,092400,3429484500,31950,32000,32000,31950,1017
|
|
20240903,092300,3396990450,31950,31950,32000,31900,1156
|
|
20240903,092200,3360057650,32000,32000,32050,31950,1062
|
|
20240903,092100,3326078950,32000,31900,32050,31900,554
|
|
20240903,092000,3308384050,31850,32200,32300,31850,5994
|
|
20240903,091900,3116400000,32150,32150,32300,32150,2323
|
|
20240903,091800,3041595500,32100,32150,32150,32050,717
|
|
20240903,091700,3018574500,32150,32150,32150,32000,1210
|
|
20240903,091600,2979786400,32150,32100,32200,32050,1184
|
|
20240903,091500,2941759500,32100,32250,32250,32100,1716
|
|
20240903,091400,2886491400,32250,32000,32300,32000,1158
|
|
20240903,091300,2849219250,32000,32000,32050,32000,1243
|
|
20240903,091200,2809410450,32000,32100,32100,32000,2278
|
|
20240903,091100,2736452250,32100,32100,32200,32000,3217
|
|
20240903,091000,2633287800,32100,32250,32400,32100,3398
|
|
20240903,090900,2523754050,32200,32350,32400,32150,3770
|
|
20240903,090800,2402222700,32350,32450,32500,32350,4561
|
|
20240903,090700,2254355750,32450,32650,32700,32450,10531
|
|
20240903,090600,1911230850,32600,32200,32650,32150,9324
|
|
20240903,090500,1608804750,32200,32300,32350,32050,4146
|
|
20240903,090400,1475120150,32250,32050,32250,31650,16691
|
|
20240903,090300,941886000,32050,32250,32300,32000,8128
|
|
20240903,090200,680718100,32300,32400,32400,32250,8322
|
|
20240903,090100,411451600,32450,32200,32450,32150,3935
|
|
20240903,090000,284257900,32150,32100,32300,32100,8561
|