756 lines
41 KiB
CSV
756 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,213300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,213200,71505714550,28100,28100,28100,28100,0
|
|
20240904,213100,71505714550,28100,28100,28100,28100,0
|
|
20240904,213000,71505714550,28100,28100,28100,28100,0
|
|
20240904,212900,71505714550,28100,28100,28100,28100,0
|
|
20240904,212800,71505714550,28100,28100,28100,28100,0
|
|
20240904,212700,71505714550,28100,28100,28100,28100,0
|
|
20240904,212600,71505714550,28100,28100,28100,28100,0
|
|
20240904,212500,71505714550,28100,28100,28100,28100,0
|
|
20240904,212400,71505714550,28100,28100,28100,28100,0
|
|
20240904,212300,71505714550,28100,28100,28100,28100,0
|
|
20240904,212200,71505714550,28100,28100,28100,28100,0
|
|
20240904,212100,71505714550,28100,28100,28100,28100,0
|
|
20240904,212000,71505714550,28100,28100,28100,28100,0
|
|
20240904,211900,71505714550,28100,28100,28100,28100,0
|
|
20240904,211800,71505714550,28100,28100,28100,28100,0
|
|
20240904,211700,71505714550,28100,28100,28100,28100,0
|
|
20240904,211600,71505714550,28100,28100,28100,28100,0
|
|
20240904,211500,71505714550,28100,28100,28100,28100,0
|
|
20240904,211400,71505714550,28100,28100,28100,28100,0
|
|
20240904,211300,71505714550,28100,28100,28100,28100,0
|
|
20240904,211200,71505714550,28100,28100,28100,28100,0
|
|
20240904,211100,71505714550,28100,28100,28100,28100,0
|
|
20240904,211000,71505714550,28100,28100,28100,28100,0
|
|
20240904,210900,71505714550,28100,28100,28100,28100,0
|
|
20240904,210800,71505714550,28100,28100,28100,28100,0
|
|
20240904,210700,71505714550,28100,28100,28100,28100,0
|
|
20240904,210600,71505714550,28100,28100,28100,28100,0
|
|
20240904,210500,71505714550,28100,28100,28100,28100,0
|
|
20240904,210400,71505714550,28100,28100,28100,28100,0
|
|
20240904,210300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,210200,71505714550,28100,28100,28100,28100,0
|
|
20240904,210100,71505714550,28100,28100,28100,28100,0
|
|
20240904,210000,71505714550,28100,28100,28100,28100,0
|
|
20240904,205900,71505714550,28100,28100,28100,28100,0
|
|
20240904,205800,71505714550,28100,28100,28100,28100,0
|
|
20240904,205700,71505714550,28100,28100,28100,28100,0
|
|
20240904,205600,71505714550,28100,28100,28100,28100,0
|
|
20240904,205500,71505714550,28100,28100,28100,28100,0
|
|
20240904,205400,71505714550,28100,28100,28100,28100,0
|
|
20240904,205300,71505714550,28100,28100,28100,28100,0
|
|
20240904,205200,71505714550,28100,28100,28100,28100,0
|
|
20240904,205100,71505714550,28100,28100,28100,28100,0
|
|
20240904,205000,71505714550,28100,28100,28100,28100,0
|
|
20240904,204900,71505714550,28100,28100,28100,28100,0
|
|
20240904,204800,71505714550,28100,28100,28100,28100,0
|
|
20240904,204700,71505714550,28100,28100,28100,28100,0
|
|
20240904,204600,71505714550,28100,28100,28100,28100,0
|
|
20240904,204500,71505714550,28100,28100,28100,28100,0
|
|
20240904,204400,71505714550,28100,28100,28100,28100,0
|
|
20240904,204300,71505714550,28100,28100,28100,28100,0
|
|
20240904,204200,71505714550,28100,28100,28100,28100,0
|
|
20240904,204100,71505714550,28100,28100,28100,28100,0
|
|
20240904,204000,71505714550,28100,28100,28100,28100,0
|
|
20240904,203900,71505714550,28100,28100,28100,28100,0
|
|
20240904,203800,71505714550,28100,28100,28100,28100,0
|
|
20240904,203700,71505714550,28100,28100,28100,28100,0
|
|
20240904,203600,71505714550,28100,28100,28100,28100,0
|
|
20240904,203500,71505714550,28100,28100,28100,28100,0
|
|
20240904,203400,71505714550,28100,28100,28100,28100,0
|
|
20240904,203300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,203200,71505714550,28100,28100,28100,28100,0
|
|
20240904,203100,71505714550,28100,28100,28100,28100,0
|
|
20240904,203000,71505714550,28100,28100,28100,28100,0
|
|
20240904,202900,71505714550,28100,28100,28100,28100,0
|
|
20240904,202800,71505714550,28100,28100,28100,28100,0
|
|
20240904,202700,71505714550,28100,28100,28100,28100,0
|
|
20240904,202600,71505714550,28100,28100,28100,28100,0
|
|
20240904,202500,71505714550,28100,28100,28100,28100,0
|
|
20240904,202400,71505714550,28100,28100,28100,28100,0
|
|
20240904,202300,71505714550,28100,28100,28100,28100,0
|
|
20240904,202200,71505714550,28100,28100,28100,28100,0
|
|
20240904,202100,71505714550,28100,28100,28100,28100,0
|
|
20240904,202000,71505714550,28100,28100,28100,28100,0
|
|
20240904,201900,71505714550,28100,28100,28100,28100,0
|
|
20240904,201800,71505714550,28100,28100,28100,28100,0
|
|
20240904,201700,71505714550,28100,28100,28100,28100,0
|
|
20240904,201600,71505714550,28100,28100,28100,28100,0
|
|
20240904,201500,71505714550,28100,28100,28100,28100,0
|
|
20240904,201400,71505714550,28100,28100,28100,28100,0
|
|
20240904,201300,71505714550,28100,28100,28100,28100,0
|
|
20240904,201200,71505714550,28100,28100,28100,28100,0
|
|
20240904,201100,71505714550,28100,28100,28100,28100,0
|
|
20240904,201000,71505714550,28100,28100,28100,28100,0
|
|
20240904,200900,71505714550,28100,28100,28100,28100,0
|
|
20240904,200800,71505714550,28100,28100,28100,28100,0
|
|
20240904,200700,71505714550,28100,28100,28100,28100,0
|
|
20240904,200600,71505714550,28100,28100,28100,28100,0
|
|
20240904,200500,71505714550,28100,28100,28100,28100,0
|
|
20240904,200400,71505714550,28100,28100,28100,28100,0
|
|
20240904,200300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,200200,71505714550,28100,28100,28100,28100,0
|
|
20240904,200100,71505714550,28100,28100,28100,28100,0
|
|
20240904,200000,71505714550,28100,28100,28100,28100,0
|
|
20240904,195900,71505714550,28100,28100,28100,28100,0
|
|
20240904,195800,71505714550,28100,28100,28100,28100,0
|
|
20240904,195700,71505714550,28100,28100,28100,28100,0
|
|
20240904,195600,71505714550,28100,28100,28100,28100,0
|
|
20240904,195500,71505714550,28100,28100,28100,28100,0
|
|
20240904,195400,71505714550,28100,28100,28100,28100,0
|
|
20240904,195300,71505714550,28100,28100,28100,28100,0
|
|
20240904,195200,71505714550,28100,28100,28100,28100,0
|
|
20240904,195100,71505714550,28100,28100,28100,28100,0
|
|
20240904,195000,71505714550,28100,28100,28100,28100,0
|
|
20240904,194900,71505714550,28100,28100,28100,28100,0
|
|
20240904,194800,71505714550,28100,28100,28100,28100,0
|
|
20240904,194700,71505714550,28100,28100,28100,28100,0
|
|
20240904,194600,71505714550,28100,28100,28100,28100,0
|
|
20240904,194500,71505714550,28100,28100,28100,28100,0
|
|
20240904,194400,71505714550,28100,28100,28100,28100,0
|
|
20240904,194300,71505714550,28100,28100,28100,28100,0
|
|
20240904,194200,71505714550,28100,28100,28100,28100,0
|
|
20240904,194100,71505714550,28100,28100,28100,28100,0
|
|
20240904,194000,71505714550,28100,28100,28100,28100,0
|
|
20240904,193900,71505714550,28100,28100,28100,28100,0
|
|
20240904,193800,71505714550,28100,28100,28100,28100,0
|
|
20240904,193700,71505714550,28100,28100,28100,28100,0
|
|
20240904,193600,71505714550,28100,28100,28100,28100,0
|
|
20240904,193500,71505714550,28100,28100,28100,28100,0
|
|
20240904,193400,71505714550,28100,28100,28100,28100,0
|
|
20240904,193300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,193200,71505714550,28100,28100,28100,28100,0
|
|
20240904,193100,71505714550,28100,28100,28100,28100,0
|
|
20240904,193000,71505714550,28100,28100,28100,28100,0
|
|
20240904,192900,71505714550,28100,28100,28100,28100,0
|
|
20240904,192800,71505714550,28100,28100,28100,28100,0
|
|
20240904,192700,71505714550,28100,28100,28100,28100,0
|
|
20240904,192600,71505714550,28100,28100,28100,28100,0
|
|
20240904,192500,71505714550,28100,28100,28100,28100,0
|
|
20240904,192400,71505714550,28100,28100,28100,28100,0
|
|
20240904,192300,71505714550,28100,28100,28100,28100,0
|
|
20240904,192200,71505714550,28100,28100,28100,28100,0
|
|
20240904,192100,71505714550,28100,28100,28100,28100,0
|
|
20240904,192000,71505714550,28100,28100,28100,28100,0
|
|
20240904,191900,71505714550,28100,28100,28100,28100,0
|
|
20240904,191800,71505714550,28100,28100,28100,28100,0
|
|
20240904,191700,71505714550,28100,28100,28100,28100,0
|
|
20240904,191600,71505714550,28100,28100,28100,28100,0
|
|
20240904,191500,71505714550,28100,28100,28100,28100,0
|
|
20240904,191400,71505714550,28100,28100,28100,28100,0
|
|
20240904,191300,71505714550,28100,28100,28100,28100,0
|
|
20240904,191200,71505714550,28100,28100,28100,28100,0
|
|
20240904,191100,71505714550,28100,28100,28100,28100,0
|
|
20240904,191000,71505714550,28100,28100,28100,28100,0
|
|
20240904,190900,71505714550,28100,28100,28100,28100,0
|
|
20240904,190800,71505714550,28100,28100,28100,28100,0
|
|
20240904,190700,71505714550,28100,28100,28100,28100,0
|
|
20240904,190600,71505714550,28100,28100,28100,28100,0
|
|
20240904,190500,71505714550,28100,28100,28100,28100,0
|
|
20240904,190400,71505714550,28100,28100,28100,28100,0
|
|
20240904,190300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,190200,71505714550,28100,28100,28100,28100,0
|
|
20240904,190100,71505714550,28100,28100,28100,28100,0
|
|
20240904,190000,71505714550,28100,28100,28100,28100,0
|
|
20240904,185900,71505714550,28100,28100,28100,28100,0
|
|
20240904,185800,71505714550,28100,28100,28100,28100,0
|
|
20240904,185700,71505714550,28100,28100,28100,28100,0
|
|
20240904,185600,71505714550,28100,28100,28100,28100,0
|
|
20240904,185500,71505714550,28100,28100,28100,28100,0
|
|
20240904,185400,71505714550,28100,28100,28100,28100,0
|
|
20240904,185300,71505714550,28100,28100,28100,28100,0
|
|
20240904,185200,71505714550,28100,28100,28100,28100,0
|
|
20240904,185100,71505714550,28100,28100,28100,28100,0
|
|
20240904,185000,71505714550,28100,28100,28100,28100,0
|
|
20240904,184900,71505714550,28100,28100,28100,28100,0
|
|
20240904,184800,71505714550,28100,28100,28100,28100,0
|
|
20240904,184700,71505714550,28100,28100,28100,28100,0
|
|
20240904,184600,71505714550,28100,28100,28100,28100,0
|
|
20240904,184500,71505714550,28100,28100,28100,28100,0
|
|
20240904,184400,71505714550,28100,28100,28100,28100,0
|
|
20240904,184300,71505714550,28100,28100,28100,28100,0
|
|
20240904,184200,71505714550,28100,28100,28100,28100,0
|
|
20240904,184100,71505714550,28100,28100,28100,28100,0
|
|
20240904,184000,71505714550,28100,28100,28100,28100,0
|
|
20240904,183900,71505714550,28100,28100,28100,28100,0
|
|
20240904,183800,71505714550,28100,28100,28100,28100,0
|
|
20240904,183700,71505714550,28100,28100,28100,28100,0
|
|
20240904,183600,71505714550,28100,28100,28100,28100,0
|
|
20240904,183500,71505714550,28100,28100,28100,28100,0
|
|
20240904,183400,71505714550,28100,28100,28100,28100,0
|
|
20240904,183300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,183200,71505714550,28100,28100,28100,28100,0
|
|
20240904,183100,71505714550,28100,28100,28100,28100,0
|
|
20240904,183000,71505714550,28100,28100,28100,28100,0
|
|
20240904,182900,71505714550,28100,28100,28100,28100,0
|
|
20240904,182800,71505714550,28100,28100,28100,28100,0
|
|
20240904,182700,71505714550,28100,28100,28100,28100,0
|
|
20240904,182600,71505714550,28100,28100,28100,28100,0
|
|
20240904,182500,71505714550,28100,28100,28100,28100,0
|
|
20240904,182400,71505714550,28100,28100,28100,28100,0
|
|
20240904,182300,71505714550,28100,28100,28100,28100,0
|
|
20240904,182200,71505714550,28100,28100,28100,28100,0
|
|
20240904,182100,71505714550,28100,28100,28100,28100,0
|
|
20240904,182000,71505714550,28100,28100,28100,28100,0
|
|
20240904,181900,71505714550,28100,28100,28100,28100,0
|
|
20240904,181800,71505714550,28100,28100,28100,28100,0
|
|
20240904,181700,71505714550,28100,28100,28100,28100,0
|
|
20240904,181600,71505714550,28100,28100,28100,28100,0
|
|
20240904,181500,71505714550,28100,28100,28100,28100,0
|
|
20240904,181400,71505714550,28100,28100,28100,28100,0
|
|
20240904,181300,71505714550,28100,28100,28100,28100,0
|
|
20240904,181200,71505714550,28100,28100,28100,28100,0
|
|
20240904,181100,71505714550,28100,28100,28100,28100,0
|
|
20240904,181000,71505714550,28100,28100,28100,28100,0
|
|
20240904,180900,71505714550,28100,28100,28100,28100,0
|
|
20240904,180800,71505714550,28100,28100,28100,28100,0
|
|
20240904,180700,71505714550,28100,28100,28100,28100,0
|
|
20240904,180600,71505714550,28100,28100,28100,28100,0
|
|
20240904,180500,71505714550,28100,28100,28100,28100,0
|
|
20240904,180400,71505714550,28100,28100,28100,28100,0
|
|
20240904,180300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,180200,71505714550,28100,28100,28100,28100,0
|
|
20240904,180100,71505714550,28100,28100,28100,28100,0
|
|
20240904,180000,71505714550,28100,28100,28100,28100,0
|
|
20240904,175900,71505714550,28100,28100,28100,28100,0
|
|
20240904,175800,71505714550,28100,28100,28100,28100,0
|
|
20240904,175700,71505714550,28100,28100,28100,28100,0
|
|
20240904,175600,71505714550,28100,28100,28100,28100,0
|
|
20240904,175500,71505714550,28100,28100,28100,28100,0
|
|
20240904,175400,71505714550,28100,28100,28100,28100,0
|
|
20240904,175300,71505714550,28100,28100,28100,28100,0
|
|
20240904,175200,71505714550,28100,28100,28100,28100,0
|
|
20240904,175100,71505714550,28100,28100,28100,28100,0
|
|
20240904,175000,71505714550,28100,28100,28100,28100,0
|
|
20240904,174900,71505714550,28100,28100,28100,28100,0
|
|
20240904,174800,71505714550,28100,28100,28100,28100,0
|
|
20240904,174700,71505714550,28100,28100,28100,28100,0
|
|
20240904,174600,71505714550,28100,28100,28100,28100,0
|
|
20240904,174500,71505714550,28100,28100,28100,28100,0
|
|
20240904,174400,71505714550,28100,28100,28100,28100,0
|
|
20240904,174300,71505714550,28100,28100,28100,28100,0
|
|
20240904,174200,71505714550,28100,28100,28100,28100,0
|
|
20240904,174100,71505714550,28100,28100,28100,28100,0
|
|
20240904,174000,71505714550,28100,28100,28100,28100,0
|
|
20240904,173900,71505714550,28100,28100,28100,28100,0
|
|
20240904,173800,71505714550,28100,28100,28100,28100,0
|
|
20240904,173700,71505714550,28100,28100,28100,28100,0
|
|
20240904,173600,71505714550,28100,28100,28100,28100,0
|
|
20240904,173500,71505714550,28100,28100,28100,28100,0
|
|
20240904,173400,71505714550,28100,28100,28100,28100,0
|
|
20240904,173300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,173200,71505714550,28100,28100,28100,28100,0
|
|
20240904,173100,71505714550,28100,28100,28100,28100,0
|
|
20240904,173000,71505714550,28100,28100,28100,28100,0
|
|
20240904,172900,71505714550,28100,28100,28100,28100,0
|
|
20240904,172800,71505714550,28100,28100,28100,28100,0
|
|
20240904,172700,71505714550,28100,28100,28100,28100,0
|
|
20240904,172600,71505714550,28100,28100,28100,28100,0
|
|
20240904,172500,71505714550,28100,28100,28100,28100,0
|
|
20240904,172400,71505714550,28100,28100,28100,28100,0
|
|
20240904,172300,71505714550,28100,28100,28100,28100,0
|
|
20240904,172200,71505714550,28100,28100,28100,28100,0
|
|
20240904,172100,71505714550,28100,28100,28100,28100,0
|
|
20240904,172000,71505714550,28100,28100,28100,28100,0
|
|
20240904,171900,71505714550,28100,28100,28100,28100,0
|
|
20240904,171800,71505714550,28100,28100,28100,28100,0
|
|
20240904,171700,71505714550,28100,28100,28100,28100,0
|
|
20240904,171600,71505714550,28100,28100,28100,28100,0
|
|
20240904,171500,71505714550,28100,28100,28100,28100,0
|
|
20240904,171400,71505714550,28100,28100,28100,28100,0
|
|
20240904,171300,71505714550,28100,28100,28100,28100,0
|
|
20240904,171200,71505714550,28100,28100,28100,28100,0
|
|
20240904,171100,71505714550,28100,28100,28100,28100,0
|
|
20240904,171000,71505714550,28100,28100,28100,28100,0
|
|
20240904,170900,71505714550,28100,28100,28100,28100,0
|
|
20240904,170800,71505714550,28100,28100,28100,28100,0
|
|
20240904,170700,71505714550,28100,28100,28100,28100,0
|
|
20240904,170600,71505714550,28100,28100,28100,28100,0
|
|
20240904,170500,71505714550,28100,28100,28100,28100,0
|
|
20240904,170400,71505714550,28100,28100,28100,28100,0
|
|
20240904,170300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,170200,71505714550,28100,28100,28100,28100,0
|
|
20240904,170100,71505714550,28100,28100,28100,28100,0
|
|
20240904,170000,71505714550,28100,28100,28100,28100,0
|
|
20240904,165900,71505714550,28100,28100,28100,28100,0
|
|
20240904,165800,71505714550,28100,28100,28100,28100,0
|
|
20240904,165700,71505714550,28100,28100,28100,28100,0
|
|
20240904,165600,71505714550,28100,28100,28100,28100,0
|
|
20240904,165500,71505714550,28100,28100,28100,28100,0
|
|
20240904,165400,71505714550,28100,28100,28100,28100,0
|
|
20240904,165300,71505714550,28100,28100,28100,28100,0
|
|
20240904,165200,71505714550,28100,28100,28100,28100,0
|
|
20240904,165100,71505714550,28100,28100,28100,28100,0
|
|
20240904,165000,71505714550,28100,28100,28100,28100,0
|
|
20240904,164900,71505714550,28100,28100,28100,28100,0
|
|
20240904,164800,71505714550,28100,28100,28100,28100,0
|
|
20240904,164700,71505714550,28100,28100,28100,28100,0
|
|
20240904,164600,71505714550,28100,28100,28100,28100,0
|
|
20240904,164500,71505714550,28100,28100,28100,28100,0
|
|
20240904,164400,71505714550,28100,28100,28100,28100,0
|
|
20240904,164300,71505714550,28100,28100,28100,28100,0
|
|
20240904,164200,71505714550,28100,28100,28100,28100,0
|
|
20240904,164100,71505714550,28100,28100,28100,28100,0
|
|
20240904,164000,71505714550,28100,28100,28100,28100,0
|
|
20240904,163900,71505714550,28100,28100,28100,28100,0
|
|
20240904,163800,71505714550,28100,28100,28100,28100,0
|
|
20240904,163700,71505714550,28100,28100,28100,28100,0
|
|
20240904,163600,71505714550,28100,28100,28100,28100,0
|
|
20240904,163500,71505714550,28100,28100,28100,28100,0
|
|
20240904,163400,71505714550,28100,28100,28100,28100,0
|
|
20240904,163300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,163200,71505714550,28100,28100,28100,28100,0
|
|
20240904,163100,71505714550,28100,28100,28100,28100,0
|
|
20240904,163000,71505714550,28100,28100,28100,28100,0
|
|
20240904,162900,71505714550,28100,28100,28100,28100,0
|
|
20240904,162800,71505714550,28100,28100,28100,28100,0
|
|
20240904,162700,71505714550,28100,28100,28100,28100,0
|
|
20240904,162600,71505714550,28100,28100,28100,28100,0
|
|
20240904,162500,71505714550,28100,28100,28100,28100,0
|
|
20240904,162400,71505714550,28100,28100,28100,28100,0
|
|
20240904,162300,71505714550,28100,28100,28100,28100,0
|
|
20240904,162200,71505714550,28100,28100,28100,28100,0
|
|
20240904,162100,71505714550,28100,28100,28100,28100,0
|
|
20240904,162000,71505714550,28100,28100,28100,28100,0
|
|
20240904,161900,71505714550,28100,28100,28100,28100,0
|
|
20240904,161800,71505714550,28100,28100,28100,28100,0
|
|
20240904,161700,71505714550,28100,28100,28100,28100,0
|
|
20240904,161600,71505714550,28100,28100,28100,28100,0
|
|
20240904,161500,71505714550,28100,28100,28100,28100,0
|
|
20240904,161400,71505714550,28100,28100,28100,28100,0
|
|
20240904,161300,71505714550,28100,28100,28100,28100,0
|
|
20240904,161200,71505714550,28100,28100,28100,28100,0
|
|
20240904,161100,71505714550,28100,28100,28100,28100,0
|
|
20240904,161000,71505714550,28100,28100,28100,28100,0
|
|
20240904,160900,71505714550,28100,28100,28100,28100,0
|
|
20240904,160800,71505714550,28100,28100,28100,28100,0
|
|
20240904,160700,71505714550,28100,28100,28100,28100,0
|
|
20240904,160600,71505714550,28100,28100,28100,28100,0
|
|
20240904,160500,71505714550,28100,28100,28100,28100,0
|
|
20240904,160400,71505714550,28100,28100,28100,28100,0
|
|
20240904,160300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,160200,71505714550,28100,28100,28100,28100,0
|
|
20240904,160100,71505714550,28100,28100,28100,28100,0
|
|
20240904,160000,71505714550,28100,28100,28100,28100,0
|
|
20240904,155900,71505714550,28100,28100,28100,28100,0
|
|
20240904,155800,71505714550,28100,28100,28100,28100,0
|
|
20240904,155700,71505714550,28100,28100,28100,28100,0
|
|
20240904,155600,71505714550,28100,28100,28100,28100,0
|
|
20240904,155500,71505714550,28100,28100,28100,28100,0
|
|
20240904,155400,71505714550,28100,28100,28100,28100,0
|
|
20240904,155300,71505714550,28100,28100,28100,28100,0
|
|
20240904,155200,71505714550,28100,28100,28100,28100,0
|
|
20240904,155100,71505714550,28100,28100,28100,28100,0
|
|
20240904,155000,71505714550,28100,28100,28100,28100,0
|
|
20240904,154900,71505714550,28100,28100,28100,28100,0
|
|
20240904,154800,71505714550,28100,28100,28100,28100,0
|
|
20240904,154700,71505714550,28100,28100,28100,28100,0
|
|
20240904,154600,71505714550,28100,28100,28100,28100,0
|
|
20240904,154500,71505714550,28100,28100,28100,28100,0
|
|
20240904,154400,71505714550,28100,28100,28100,28100,0
|
|
20240904,154300,71505714550,28100,28100,28100,28100,0
|
|
20240904,154200,71505714550,28100,28100,28100,28100,0
|
|
20240904,154100,71505714550,28100,28100,28100,28100,0
|
|
20240904,154000,71505714550,28100,28100,28100,28100,0
|
|
20240904,153900,71505714550,28100,28100,28100,28100,0
|
|
20240904,153800,71505714550,28100,28100,28100,28100,0
|
|
20240904,153700,71505714550,28100,28100,28100,28100,0
|
|
20240904,153600,71505714550,28100,28100,28100,28100,0
|
|
20240904,153500,71505714550,28100,28100,28100,28100,0
|
|
20240904,153400,71505714550,28100,28100,28100,28100,0
|
|
20240904,153300,71505714550,28100,28100,28100,28100,28066
|
|
20240904,153200,71505714550,28100,28100,28100,28100,0
|
|
20240904,153100,71505714550,28100,28100,28100,28100,0
|
|
20240904,153000,71505714550,28100,28100,28100,28100,28066
|
|
20240904,152900,70717059950,28550,28550,28550,28550,0
|
|
20240904,152800,70717059950,28550,28550,28550,28550,0
|
|
20240904,152700,70717059950,28550,28550,28550,28550,0
|
|
20240904,152600,70717059950,28550,28550,28550,28550,0
|
|
20240904,152500,70717059950,28550,28550,28550,28550,0
|
|
20240904,152400,70717059950,28550,28550,28550,28550,0
|
|
20240904,152300,70717059950,28550,28550,28550,28550,0
|
|
20240904,152200,70717059950,28550,28550,28550,28550,0
|
|
20240904,152100,70717059950,28550,28550,28550,28550,0
|
|
20240904,152000,70717059950,28550,28550,28550,28550,0
|
|
20240904,151900,70717059950,28550,28700,28850,28500,15331
|
|
20240904,151800,70278066100,28700,28900,28950,28650,11122
|
|
20240904,151700,69957560200,28900,28900,28950,28800,6739
|
|
20240904,151600,69763126950,28850,29100,29150,28700,21013
|
|
20240904,151500,69154304850,29150,29100,29200,29050,5852
|
|
20240904,151400,68983910850,29100,29550,29550,29100,7230
|
|
20240904,151300,68772550850,29450,29350,29550,29350,6580
|
|
20240904,151200,68578907300,29350,29500,29500,29000,18060
|
|
20240904,151100,68050522500,29550,29550,29650,29450,10164
|
|
20240904,151000,67750323700,29550,30000,30000,29350,14574
|
|
20240904,150900,67317790850,30000,30050,30050,29950,11586
|
|
20240904,150800,66969927100,30100,30100,30100,30100,0
|
|
20240904,150700,66969927100,30100,30150,30150,30100,1803
|
|
20240904,150600,66915655300,30100,30150,30200,30100,5269
|
|
20240904,150500,66756883200,30150,30150,30200,30100,5147
|
|
20240904,150400,66601690700,30150,30400,30400,30150,11701
|
|
20240904,150300,66247523750,30400,30550,30550,30400,1928
|
|
20240904,150200,66188795050,30550,30550,30600,30450,2473
|
|
20240904,150100,66113361550,30500,30450,30550,30450,1159
|
|
20240904,150000,66078015400,30450,30500,30550,30450,904
|
|
20240904,145900,66050457550,30500,30450,30500,30400,2360
|
|
20240904,145800,65978586850,30450,30500,30550,30400,4832
|
|
20240904,145700,65831435200,30550,30650,30700,30500,5748
|
|
20240904,145600,65655820750,30600,30650,30700,30600,2008
|
|
20240904,145500,65594278250,30650,30700,30700,30600,1481
|
|
20240904,145400,65548908350,30700,30600,30700,30600,989
|
|
20240904,145300,65518608600,30650,30700,30750,30650,2222
|
|
20240904,145200,65450449300,30650,30700,30700,30650,823
|
|
20240904,145100,65425200300,30700,30600,30700,30550,1551
|
|
20240904,145000,65377708500,30600,30550,30600,30550,2983
|
|
20240904,144900,65286561100,30550,30650,30650,30550,4314
|
|
20240904,144800,65154481650,30700,30700,30700,30650,576
|
|
20240904,144700,65136810350,30700,30700,30750,30650,1260
|
|
20240904,144600,65098128300,30700,30700,30750,30650,964
|
|
20240904,144500,65068553250,30700,30750,30750,30700,1626
|
|
20240904,144400,65018619550,30750,30750,30800,30750,1215
|
|
20240904,144300,64981257500,30750,30750,30800,30750,321
|
|
20240904,144200,64971383850,30750,30750,30800,30750,442
|
|
20240904,144100,64957786500,30750,30900,30900,30700,681
|
|
20240904,144000,64936829800,30800,30700,30800,30650,1176
|
|
20240904,143900,64900742450,30700,30700,30700,30650,1358
|
|
20240904,143800,64859106700,30700,30700,30750,30650,2070
|
|
20240904,143700,64795564500,30700,30750,30800,30650,2999
|
|
20240904,143600,64703425950,30750,30900,30900,30750,2516
|
|
20240904,143500,64625924600,30850,31000,31050,30850,3355
|
|
20240904,143400,64522107950,31000,31100,31100,31000,1290
|
|
20240904,143300,64482070700,31100,31100,31100,31050,1113
|
|
20240904,143200,64447472600,31100,31150,31150,31100,549
|
|
20240904,143100,64430397050,31150,31150,31200,31100,2763
|
|
20240904,143000,64344343600,31200,31200,31200,31150,875
|
|
20240904,142900,64317074300,31200,31150,31200,31100,901
|
|
20240904,142800,64289018200,31100,31150,31150,31000,1552
|
|
20240904,142700,64240767800,31150,31050,31150,31000,556
|
|
20240904,142600,64223497200,31050,31000,31050,31000,338
|
|
20240904,142500,64213016700,31000,31100,31150,30950,2538
|
|
20240904,142400,64134291700,31150,31100,31150,31050,1443
|
|
20240904,142300,64089456250,31100,31250,31250,31050,1541
|
|
20240904,142200,64041454200,31250,31200,31250,31150,987
|
|
20240904,142100,64010661900,31150,31150,31200,31100,1288
|
|
20240904,142000,63970519300,31150,30950,31150,30950,3297
|
|
20240904,141900,63868082100,30950,30900,31000,30900,1919
|
|
20240904,141800,63808712050,30900,31050,31100,30900,1913
|
|
20240904,141700,63749418650,31050,31200,31200,31050,1929
|
|
20240904,141600,63689403650,31200,31150,31200,31100,1354
|
|
20240904,141500,63647228900,31150,31050,31150,31000,781
|
|
20240904,141400,63622942100,31100,31050,31100,31000,1366
|
|
20240904,141300,63580516600,31050,31150,31150,31050,1622
|
|
20240904,141200,63530088300,31150,31050,31200,31050,3183
|
|
20240904,141100,63430993500,31050,30800,31050,30750,4825
|
|
20240904,141000,63281858400,30800,30800,30850,30650,2148
|
|
20240904,140900,63215798000,30800,30800,30850,30550,4960
|
|
20240904,140800,63063561550,30800,30900,30950,30700,2893
|
|
20240904,140700,62974301700,30900,30650,30950,30500,4843
|
|
20240904,140600,62825587400,30600,30600,30750,30500,6154
|
|
20240904,140500,62637496000,30600,30850,30900,30550,8177
|
|
20240904,140400,62386388500,30850,31000,31000,30850,2098
|
|
20240904,140300,62321568800,31000,31150,31200,31000,3935
|
|
20240904,140200,62199213700,31150,31000,31200,30950,3638
|
|
20240904,140100,62086208550,31000,30950,31000,30850,1879
|
|
20240904,140000,62028108550,30950,31000,31050,30800,3795
|
|
20240904,135900,61910828850,31050,31100,31100,30900,1455
|
|
20240904,135800,61865716000,31100,30750,31300,30700,10557
|
|
20240904,135700,61539075650,30750,30850,30950,30750,10510
|
|
20240904,135600,61215243650,30900,31150,31200,30900,7324
|
|
20240904,135500,60988374150,31150,31200,31250,30950,10988
|
|
20240904,135400,60646487100,31200,30950,31350,30900,11814
|
|
20240904,135300,60278560900,31000,30800,31500,30650,21014
|
|
20240904,135200,59628072300,30950,32100,32100,30250,55985
|
|
20240904,135100,57861063300,32100,32200,32200,32100,3862
|
|
20240904,135000,57736929550,32200,32200,32200,32150,555
|
|
20240904,134900,57719059350,32200,32250,32250,32200,959
|
|
20240904,134800,57688178850,32200,32200,32200,32200,756
|
|
20240904,134700,57663835650,32200,32200,32250,32200,1528
|
|
20240904,134600,57614630550,32200,32200,32300,32150,3101
|
|
20240904,134500,57514778250,32200,32300,32350,32200,3277
|
|
20240904,134400,57409081850,32300,32350,32350,32300,1158
|
|
20240904,134300,57371656950,32350,32350,32400,32350,738
|
|
20240904,134200,57347782500,32350,32400,32400,32350,62
|
|
20240904,134100,57345775350,32400,32350,32400,32350,1592
|
|
20240904,134000,57294273800,32350,32350,32400,32300,1126
|
|
20240904,133900,57257859500,32400,32450,32500,32400,1081
|
|
20240904,133800,57222803200,32500,32400,32500,32400,1602
|
|
20240904,133700,57170797250,32400,32350,32400,32350,469
|
|
20240904,133600,57155601700,32350,32250,32350,32250,401
|
|
20240904,133500,57142642050,32250,32250,32300,32250,656
|
|
20240904,133400,57121480050,32250,32250,32300,32200,2002
|
|
20240904,133300,57056915550,32250,32250,32250,32200,2040
|
|
20240904,133200,56991135750,32250,32300,32350,32250,1294
|
|
20240904,133100,56949350000,32350,32400,32400,32300,684
|
|
20240904,133000,56927216900,32400,32300,32400,32250,1530
|
|
20240904,132900,56877742600,32300,32200,32300,32150,2759
|
|
20240904,132800,56788929900,32200,32300,32350,32200,7676
|
|
20240904,132700,56541293350,32350,32400,32400,32300,2088
|
|
20240904,132600,56473736200,32450,32450,32450,32400,1496
|
|
20240904,132500,56425257650,32450,32500,32500,32300,11709
|
|
20240904,132400,56046104000,32500,32600,32600,32500,3807
|
|
20240904,132300,55922296100,32600,32550,32600,32550,893
|
|
20240904,132200,55893228350,32550,32650,32650,32550,974
|
|
20240904,132100,55861472950,32600,32650,32700,32600,941
|
|
20240904,132000,55830744350,32650,32550,32650,32500,2918
|
|
20240904,131900,55735783850,32550,32650,32650,32550,5390
|
|
20240904,131800,55560215100,32600,32650,32700,32600,1419
|
|
20240904,131700,55513903100,32650,32650,32700,32600,2531
|
|
20240904,131600,55431317300,32650,32650,32700,32650,1221
|
|
20240904,131500,55391451200,32700,32800,32800,32600,3531
|
|
20240904,131400,55276037650,32850,32800,32900,32750,420
|
|
20240904,131300,55262255650,32800,32800,32850,32800,337
|
|
20240904,131200,55251197800,32800,32950,32950,32800,2598
|
|
20240904,131100,55165842800,32950,32950,33000,32900,419
|
|
20240904,131000,55152036650,32950,33000,33000,32950,1264
|
|
20240904,130900,55110370650,33000,33000,33000,32950,629
|
|
20240904,130800,55089638650,33000,32900,33000,32900,1030
|
|
20240904,130700,55055711900,32950,32950,32950,32900,634
|
|
20240904,130600,55034831400,32950,33000,33000,32900,330
|
|
20240904,130500,55023962700,33000,32900,33000,32900,1404
|
|
20240904,130400,54977736700,32950,32950,32950,32900,262
|
|
20240904,130300,54969114200,32950,33050,33050,32900,1580
|
|
20240904,130200,54917038050,33000,32900,33050,32900,1851
|
|
20240904,130100,54855986650,32950,32950,32950,32900,787
|
|
20240904,130000,54830084350,32950,32900,32950,32850,307
|
|
20240904,125900,54819982400,32850,32900,32950,32850,905
|
|
20240904,125800,54790217300,32900,32950,32950,32850,755
|
|
20240904,125700,54765377550,32950,32900,32950,32850,1176
|
|
20240904,125600,54726677850,32900,32800,32900,32800,878
|
|
20240904,125500,54697859200,32800,32900,33000,32800,4219
|
|
20240904,125400,54558902750,32950,32950,33000,32900,5206
|
|
20240904,125300,54387364200,32950,32900,33050,32850,9225
|
|
20240904,125200,54083484550,32900,32800,32900,32650,5410
|
|
20240904,125100,53905849800,32800,32750,32800,32700,985
|
|
20240904,125000,53873598750,32700,32650,32700,32650,1591
|
|
20240904,124900,53821611800,32700,32650,32700,32600,2803
|
|
20240904,124800,53730097000,32650,32650,32650,32650,3011
|
|
20240904,124700,53631787850,32650,32750,32750,32650,1951
|
|
20240904,124600,53568019350,32750,32700,32750,32700,314
|
|
20240904,124500,53557751400,32700,32700,32750,32700,537
|
|
20240904,124400,53540181400,32700,32700,32750,32700,934
|
|
20240904,124300,53509628150,32700,32700,32750,32700,600
|
|
20240904,124200,53490007800,32700,32750,32800,32700,373
|
|
20240904,124100,53477792750,32800,32800,32800,32700,122
|
|
20240904,124000,53473801450,32800,32750,32800,32700,422
|
|
20240904,123900,53459986800,32750,32850,32850,32750,794
|
|
20240904,123800,53433970400,32850,32850,32850,32800,472
|
|
20240904,123700,53418483050,32850,32800,32850,32800,390
|
|
20240904,123600,53405678300,32800,32900,32900,32800,1366
|
|
20240904,123500,53360785600,32900,32800,32900,32750,1670
|
|
20240904,123400,53305989000,32800,32750,32800,32700,1266
|
|
20240904,123300,53264536300,32750,32750,32750,32650,243
|
|
20240904,123200,53256587150,32750,32650,32750,32600,370
|
|
20240904,123100,53244503300,32600,32650,32650,32600,443
|
|
20240904,123000,53230041800,32600,32650,32700,32600,702
|
|
20240904,122900,53207130500,32700,32650,32700,32600,460
|
|
20240904,122800,53192114400,32650,32600,32650,32550,1095
|
|
20240904,122700,53156419800,32650,32600,32650,32600,1989
|
|
20240904,122600,53091577300,32600,32700,32700,32600,4165
|
|
20240904,122500,52955682800,32700,32750,32750,32650,380
|
|
20240904,122400,52943258800,32700,32750,32750,32700,1088
|
|
20240904,122300,52907680850,32800,32750,32800,32700,226
|
|
20240904,122200,52900272050,32750,32750,32800,32750,83
|
|
20240904,122100,52897553400,32800,32700,32800,32700,1049
|
|
20240904,122000,52863246050,32700,32800,32800,32650,2149
|
|
20240904,121900,52792969200,32800,32700,32800,32700,413
|
|
20240904,121800,52779445350,32750,32700,32750,32700,499
|
|
20240904,121700,52763118000,32750,32800,32800,32700,1802
|
|
20240904,121600,52704181250,32850,32850,32850,32750,922
|
|
20240904,121500,52673979850,32750,32850,32850,32750,311
|
|
20240904,121400,52663786300,32800,32800,32800,32750,133
|
|
20240904,121300,52659427300,32750,32750,32850,32750,632
|
|
20240904,121200,52638711050,32800,32750,32850,32700,243
|
|
20240904,121100,52630750800,32800,32800,32800,32700,51
|
|
20240904,121000,52629078100,32700,32700,32800,32700,217
|
|
20240904,120900,52621975900,32650,32700,32750,32650,1395
|
|
20240904,120800,52576402650,32700,32700,32700,32650,980
|
|
20240904,120700,52544366650,32700,32700,32750,32700,1103
|
|
20240904,120600,52508294850,32700,32800,32800,32700,1805
|
|
20240904,120500,52449159400,32850,32900,32900,32850,156
|
|
20240904,120400,52444034650,32850,32850,32900,32850,995
|
|
20240904,120300,52411348200,32900,32850,32900,32850,168
|
|
20240904,120200,52405822650,32900,32900,32900,32850,401
|
|
20240904,120100,52392639750,32900,32850,32900,32850,441
|
|
20240904,120000,52378151100,32850,32800,32900,32800,564
|
|
20240904,115900,52359628900,32850,32800,32850,32800,559
|
|
20240904,115800,52341279850,32800,32800,32800,32750,149
|
|
20240904,115700,52336395750,32800,32700,32800,32650,1501
|
|
20240904,115600,52287259300,32700,32750,32800,32700,2107
|
|
20240904,115500,52218351350,32750,32700,32800,32700,1049
|
|
20240904,115400,52184009450,32700,32800,32800,32700,3015
|
|
20240904,115300,52085302000,32750,32800,32850,32750,632
|
|
20240904,115200,52064575250,32800,32800,32850,32750,1531
|
|
20240904,115100,52014401850,32800,32800,32800,32750,298
|
|
20240904,115000,52004632950,32800,32750,32850,32750,1835
|
|
20240904,114900,51944470000,32750,32750,32800,32750,2007
|
|
20240904,114800,51878735700,32750,32900,32900,32750,5346
|
|
20240904,114700,51703297300,32900,33000,33000,32900,715
|
|
20240904,114600,51679740650,32950,32950,33000,32950,363
|
|
20240904,114500,51667774150,32950,33000,33050,32950,276
|
|
20240904,114400,51658664350,33050,32950,33050,32950,731
|
|
20240904,114300,51634557250,32950,32850,32950,32850,958
|
|
20240904,114200,51603056850,32850,32850,32900,32800,2870
|
|
20240904,114100,51508794300,32900,32950,32950,32900,1035
|
|
20240904,114000,51474736900,32900,32900,32950,32850,3213
|
|
20240904,113900,51369106400,32900,32900,32950,32900,2628
|
|
20240904,113800,51282625850,32900,33000,33000,32900,3466
|
|
20240904,113700,51168431600,32950,33050,33050,32950,3165
|
|
20240904,113600,51064008400,33050,33150,33150,33050,1157
|
|
20240904,113500,51025763400,33150,33050,33150,33000,2421
|
|
20240904,113400,50945769300,33150,33200,33200,33050,3426
|
|
20240904,113300,50832419000,33200,33200,33200,33100,346
|
|
20240904,113200,50820936800,33200,33150,33200,33100,321
|
|
20240904,113100,50810299750,33150,33100,33150,33100,1447
|
|
20240904,113000,50762371200,33100,33200,33200,33100,3431
|
|
20240904,112900,50648728000,33200,33150,33200,33150,671
|
|
20240904,112800,50626461550,33200,33250,33250,33150,1134
|
|
20240904,112700,50588814750,33200,33200,33250,33150,1857
|
|
20240904,112600,50527161600,33250,33200,33250,33150,1327
|
|
20240904,112500,50483100100,33200,33250,33250,33200,1336
|
|
20240904,112400,50438732300,33200,33200,33250,33200,1151
|
|
20240904,112300,50400515300,33250,33200,33250,33200,842
|
|
20240904,112200,50372559750,33200,33200,33250,33150,1176
|
|
20240904,112100,50333522900,33200,33200,33200,33150,378
|
|
20240904,112000,50320990450,33200,33100,33200,33100,686
|
|
20240904,111900,50298238500,33150,33200,33250,33100,3126
|
|
20240904,111800,50194523800,33200,33300,33300,33200,1202
|
|
20240904,111700,50154598750,33300,33200,33300,33200,1324
|
|
20240904,111600,50110581500,33200,33300,33350,33200,3394
|
|
20240904,111500,49997569500,33300,33250,33300,33250,1005
|
|
20240904,111400,49964134300,33250,33250,33300,33200,1112
|
|
20240904,111300,49927161950,33250,33100,33250,33100,1889
|
|
20240904,111200,49864496450,33150,33250,33300,33100,3703
|
|
20240904,111100,49741590650,33250,33250,33250,33200,1056
|
|
20240904,111000,49706485150,33250,33150,33350,33150,9211
|
|
20240904,110900,49400070500,33200,33200,33200,33150,1108
|
|
20240904,110800,49363300900,33200,33150,33200,33150,1106
|
|
20240904,110700,49326607800,33200,33200,33250,33200,662
|
|
20240904,110600,49304614500,33250,33200,33300,33150,2932
|
|
20240904,110500,49207143650,33200,33100,33200,33100,1029
|
|
20240904,110400,49173030800,33150,33050,33150,33050,1105
|
|
20240904,110300,49136446050,33100,33100,33150,33050,824
|
|
20240904,110200,49109167350,33100,33050,33100,33050,488
|
|
20240904,110100,49093022250,33100,33050,33100,33050,244
|
|
20240904,110000,49084955200,33050,32950,33050,32950,1131
|
|
20240904,105900,49047647500,32950,32950,33000,32900,3052
|
|
20240904,105800,48947117050,32950,33050,33050,32950,3256
|
|
20240904,105700,48839660300,33050,33150,33150,33050,1743
|
|
20240904,105600,48782006300,33150,33150,33200,33100,1976
|
|
20240904,105500,48716485200,33200,33200,33250,33150,2774
|
|
20240904,105400,48624415700,33200,33200,33250,33200,2422
|
|
20240904,105300,48543969400,33200,33150,33200,33100,1858
|
|
20240904,105200,48482345200,33150,33000,33150,32950,1471
|
|
20240904,105100,48433705600,33050,33000,33050,32950,5177
|
|
20240904,105000,48263006700,33000,33050,33100,33000,3008
|
|
20240904,104900,48163627100,33100,33100,33150,33050,2452
|
|
20240904,104800,48082491300,33150,33150,33200,33100,2620
|
|
20240904,104700,47995689700,33150,33250,33300,33150,5047
|
|
20240904,104600,47828088950,33300,33300,33350,33250,2516
|
|
20240904,104500,47744323700,33350,33500,33500,33300,10014
|
|
20240904,104400,47409648500,33450,33250,33450,33200,10324
|
|
20240904,104300,47065105550,33300,33300,33350,33200,9476
|
|
20240904,104200,46749421200,33300,33100,33300,33100,4647
|
|
20240904,104100,46595203100,33100,33150,33250,33050,8911
|
|
20240904,104000,46299969400,33150,33250,33300,33150,6992
|
|
20240904,103900,46067778700,33350,33200,33450,33150,25057
|
|
20240904,103800,45232776400,33200,33100,33200,33100,6806
|
|
20240904,103700,45007147100,33100,32950,33100,32950,5474
|
|
20240904,103600,44826251100,32950,32950,33000,32900,684
|
|
20240904,103500,44803713250,32950,32950,33000,32950,1125
|
|
20240904,103400,44766628550,33000,32950,33000,32950,656
|
|
20240904,103300,44745011500,32950,32950,33000,32900,663
|
|
20240904,103200,44723161600,32900,32800,32950,32800,1717
|
|
20240904,103100,44666742700,32800,32900,32900,32800,1559
|
|
20240904,103000,44615546000,32950,33050,33050,32900,1601
|
|
20240904,102900,44562738450,33050,33000,33100,33000,2268
|
|
20240904,102800,44487758700,33000,33100,33150,33000,5311
|
|
20240904,102700,44312082850,33100,32950,33150,32950,9519
|
|
20240904,102600,43997347150,32950,32800,32950,32800,2542
|
|
20240904,102500,43913767000,32800,32850,32850,32800,1398
|
|
20240904,102400,43867892550,32800,32900,32900,32800,435
|
|
20240904,102300,43853601350,32850,32850,32900,32850,2272
|
|
20240904,102200,43778945700,32850,32850,32900,32800,1453
|
|
20240904,102100,43731204850,32850,32800,32850,32750,1830
|
|
20240904,102000,43671176950,32800,32900,32950,32800,2061
|
|
20240904,101900,43603464950,32900,32900,32950,32850,2049
|
|
20240904,101800,43536062850,32900,32900,32950,32850,2818
|
|
20240904,101700,43443362400,32950,33000,33000,32900,3922
|
|
20240904,101600,43314227950,32950,32900,33000,32900,1847
|
|
20240904,101500,43253380950,32900,32950,33000,32850,4973
|
|
20240904,101400,43089714700,33000,33000,33050,32950,4098
|
|
20240904,101300,42954496500,33000,33050,33050,32950,3251
|
|
20240904,101200,42847208000,33000,33100,33100,32950,6953
|
|
20240904,101100,42617487450,33050,33000,33100,32950,7642
|
|
20240904,101000,42364989900,33000,33000,33100,32950,12937
|
|
20240904,100900,41937451800,33050,32750,33100,32750,20899
|
|
20240904,100800,41248112200,32750,32550,32750,32500,3221
|
|
20240904,100700,41143006150,32550,32500,32550,32500,1579
|
|
20240904,100600,41091677750,32550,32450,32550,32450,1040
|
|
20240904,100500,41057871050,32450,32500,32550,32450,1506
|
|
20240904,100400,41008941300,32500,32550,32550,32500,1651
|
|
20240904,100300,40955265300,32550,32550,32550,32500,1697
|
|
20240904,100200,40900075050,32500,32550,32600,32500,781
|
|
20240904,100100,40874652550,32600,32500,32600,32450,892
|
|
20240904,100000,40845653950,32450,32400,32550,32400,3116
|
|
20240904,095900,40744394100,32400,32400,32450,32350,4046
|
|
20240904,095800,40613297250,32400,32450,32500,32400,3563
|
|
20240904,095700,40497785200,32500,32550,32550,32350,9785
|
|
20240904,095600,40180153400,32600,32550,32600,32550,985
|
|
20240904,095500,40148077500,32600,32600,32600,32550,2341
|
|
20240904,095400,40071831350,32600,32750,32750,32550,6020
|
|
20240904,095300,39875162850,32750,32850,32850,32750,2171
|
|
20240904,095200,39803991950,32800,32850,32850,32800,1480
|
|
20240904,095100,39755405700,32800,32850,32850,32750,1398
|
|
20240904,095000,39709561700,32800,32800,32850,32800,3815
|
|
20240904,094900,39584394050,32800,32650,32800,32650,2145
|
|
20240904,094800,39514159350,32700,32650,32750,32600,1425
|
|
20240904,094700,39467585700,32650,32550,32750,32500,1599
|
|
20240904,094600,39415414250,32550,32450,32550,32400,4886
|
|
20240904,094500,39256974050,32450,32600,32650,32400,4489
|
|
20240904,094400,39111106300,32650,32900,32900,32600,7876
|
|
20240904,094300,38853253050,32900,32850,32900,32800,6973
|
|
20240904,094200,38624199300,32850,32750,32850,32650,4708
|
|
20240904,094100,38469968050,32750,32550,32800,32550,5172
|
|
20240904,094000,38300869750,32550,32450,32550,32450,2089
|
|
20240904,093900,38232956300,32450,32500,32600,32450,5444
|
|
20240904,093800,38055980300,32500,32550,32650,32500,2511
|
|
20240904,093700,37974230450,32550,32600,32600,32450,4967
|
|
20240904,093600,37812754400,32600,32550,32650,32500,8671
|
|
20240904,093500,37530512400,32550,32400,32600,32350,8620
|
|
20240904,093400,37250595550,32350,32300,32350,32250,6433
|
|
20240904,093300,37042810100,32300,32450,32450,32150,28740
|
|
20240904,093200,36115752600,32500,32500,32500,32450,7522
|
|
20240904,093100,35871501050,32450,32400,32550,32400,9175
|
|
20240904,093000,35573634000,32450,32650,32650,32300,28322
|
|
20240904,092900,34655055400,32600,32700,32750,32600,21562
|
|
20240904,092800,33951128650,32700,32900,32900,32700,13834
|
|
20240904,092700,33497396000,32850,33050,33150,32850,9090
|
|
20240904,092600,33197427800,33050,33050,33200,33000,10520
|
|
20240904,092500,32849212000,33050,32850,33050,32850,6281
|
|
20240904,092400,32641958350,32850,32900,32900,32800,8634
|
|
20240904,092300,32358276100,32900,32900,33000,32850,7422
|
|
20240904,092200,32114119750,32900,32950,32950,32800,9243
|
|
20240904,092100,31810460550,32900,33200,33200,32850,9313
|
|
20240904,092000,31503308350,33150,33050,33250,33000,5958
|
|
20240904,091900,31305837200,33050,32950,33100,32850,19215
|
|
20240904,091800,30673631200,32950,33250,33300,32950,14251
|
|
20240904,091700,30202525150,33250,33150,33250,33050,14191
|
|
20240904,091600,29733145450,33100,33500,33500,33100,16691
|
|
20240904,091500,29178070400,33450,33350,33550,33300,20559
|
|
20240904,091400,28490278950,33300,33200,33350,32950,35258
|
|
20240904,091300,27322679000,33200,33250,33400,33200,20054
|
|
20240904,091200,26654803300,33200,33650,33750,33200,46655
|
|
20240904,091100,25092490400,33650,33950,33950,33600,40297
|
|
20240904,091000,23729015800,33900,33750,34200,33550,89176
|
|
20240904,090900,20699819100,33700,33800,33950,33700,62332
|
|
20240904,090800,18589678250,33850,33350,33950,33350,104105
|
|
20240904,090700,15079472800,33400,33050,33400,32950,20581
|
|
20240904,090600,14396937100,33050,33250,33250,33000,13520
|
|
20240904,090500,13949804650,33200,32900,33250,32900,22482
|
|
20240904,090400,13206628400,32950,33200,33250,32600,54218
|
|
20240904,090300,11423181950,33200,33250,33500,33200,52955
|
|
20240904,090200,9656975850,33300,33250,33450,33200,47172
|
|
20240904,090100,8084799000,33200,33200,33550,33150,59477
|
|
20240904,090000,6102174950,33150,33400,33750,32950,181716
|