613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191000,39383766100,40200,40200,40200,40200,28115
|
|
20240903,190900,39383766100,40200,40200,40200,40200,0
|
|
20240903,190800,39383766100,40200,40200,40200,40200,0
|
|
20240903,190700,39383766100,40200,40200,40200,40200,0
|
|
20240903,190600,39383766100,40200,40200,40200,40200,0
|
|
20240903,190500,39383766100,40200,40200,40200,40200,0
|
|
20240903,190400,39383766100,40200,40200,40200,40200,0
|
|
20240903,190300,39383766100,40200,40200,40200,40200,0
|
|
20240903,190200,39383766100,40200,40200,40200,40200,0
|
|
20240903,190100,39383766100,40200,40200,40200,40200,0
|
|
20240903,190000,39383766100,40200,40200,40200,40200,0
|
|
20240903,185900,39383766100,40200,40200,40200,40200,0
|
|
20240903,185800,39383766100,40200,40200,40200,40200,0
|
|
20240903,185700,39383766100,40200,40200,40200,40200,0
|
|
20240903,185600,39383766100,40200,40200,40200,40200,0
|
|
20240903,185500,39383766100,40200,40200,40200,40200,0
|
|
20240903,185400,39383766100,40200,40200,40200,40200,0
|
|
20240903,185300,39383766100,40200,40200,40200,40200,0
|
|
20240903,185200,39383766100,40200,40200,40200,40200,0
|
|
20240903,185100,39383766100,40200,40200,40200,40200,0
|
|
20240903,185000,39383766100,40200,40200,40200,40200,0
|
|
20240903,184900,39383766100,40200,40200,40200,40200,0
|
|
20240903,184800,39383766100,40200,40200,40200,40200,0
|
|
20240903,184700,39383766100,40200,40200,40200,40200,0
|
|
20240903,184600,39383766100,40200,40200,40200,40200,0
|
|
20240903,184500,39383766100,40200,40200,40200,40200,0
|
|
20240903,184400,39383766100,40200,40200,40200,40200,0
|
|
20240903,184300,39383766100,40200,40200,40200,40200,0
|
|
20240903,184200,39383766100,40200,40200,40200,40200,0
|
|
20240903,184100,39383766100,40200,40200,40200,40200,0
|
|
20240903,184000,39383766100,40200,40200,40200,40200,28115
|
|
20240903,183900,39383766100,40200,40200,40200,40200,0
|
|
20240903,183800,39383766100,40200,40200,40200,40200,0
|
|
20240903,183700,39383766100,40200,40200,40200,40200,0
|
|
20240903,183600,39383766100,40200,40200,40200,40200,0
|
|
20240903,183500,39383766100,40200,40200,40200,40200,0
|
|
20240903,183400,39383766100,40200,40200,40200,40200,0
|
|
20240903,183300,39383766100,40200,40200,40200,40200,0
|
|
20240903,183200,39383766100,40200,40200,40200,40200,0
|
|
20240903,183100,39383766100,40200,40200,40200,40200,0
|
|
20240903,183000,39383766100,40200,40200,40200,40200,0
|
|
20240903,182900,39383766100,40200,40200,40200,40200,0
|
|
20240903,182800,39383766100,40200,40200,40200,40200,0
|
|
20240903,182700,39383766100,40200,40200,40200,40200,0
|
|
20240903,182600,39383766100,40200,40200,40200,40200,0
|
|
20240903,182500,39383766100,40200,40200,40200,40200,0
|
|
20240903,182400,39383766100,40200,40200,40200,40200,0
|
|
20240903,182300,39383766100,40200,40200,40200,40200,0
|
|
20240903,182200,39383766100,40200,40200,40200,40200,0
|
|
20240903,182100,39383766100,40200,40200,40200,40200,0
|
|
20240903,182000,39383766100,40200,40200,40200,40200,0
|
|
20240903,181900,39383766100,40200,40200,40200,40200,0
|
|
20240903,181800,39383766100,40200,40200,40200,40200,0
|
|
20240903,181700,39383766100,40200,40200,40200,40200,0
|
|
20240903,181600,39383766100,40200,40200,40200,40200,0
|
|
20240903,181500,39383766100,40200,40200,40200,40200,0
|
|
20240903,181400,39383766100,40200,40200,40200,40200,0
|
|
20240903,181300,39383766100,40200,40200,40200,40200,0
|
|
20240903,181200,39383766100,40200,40200,40200,40200,0
|
|
20240903,181100,39383766100,40200,40200,40200,40200,0
|
|
20240903,181000,39383766100,40200,40200,40200,40200,28115
|
|
20240903,180900,39383766100,40200,40200,40200,40200,0
|
|
20240903,180800,39383766100,40200,40200,40200,40200,0
|
|
20240903,180700,39383766100,40200,40200,40200,40200,0
|
|
20240903,180600,39383766100,40200,40200,40200,40200,0
|
|
20240903,180500,39383766100,40200,40200,40200,40200,0
|
|
20240903,180400,39383766100,40200,40200,40200,40200,0
|
|
20240903,180300,39383766100,40200,40200,40200,40200,0
|
|
20240903,180200,39383766100,40200,40200,40200,40200,0
|
|
20240903,180100,39383766100,40200,40200,40200,40200,0
|
|
20240903,180000,39383766100,40200,40200,40200,40200,0
|
|
20240903,175900,39383766100,40200,40200,40200,40200,0
|
|
20240903,175800,39383766100,40200,40200,40200,40200,0
|
|
20240903,175700,39383766100,40200,40200,40200,40200,0
|
|
20240903,175600,39383766100,40200,40200,40200,40200,0
|
|
20240903,175500,39383766100,40200,40200,40200,40200,0
|
|
20240903,175400,39383766100,40200,40200,40200,40200,0
|
|
20240903,175300,39383766100,40200,40200,40200,40200,0
|
|
20240903,175200,39383766100,40200,40200,40200,40200,0
|
|
20240903,175100,39383766100,40200,40200,40200,40200,0
|
|
20240903,175000,39383766100,40200,40200,40200,40200,0
|
|
20240903,174900,39383766100,40200,40200,40200,40200,0
|
|
20240903,174800,39383766100,40200,40200,40200,40200,0
|
|
20240903,174700,39383766100,40200,40200,40200,40200,0
|
|
20240903,174600,39383766100,40200,40200,40200,40200,0
|
|
20240903,174500,39383766100,40200,40200,40200,40200,0
|
|
20240903,174400,39383766100,40200,40200,40200,40200,0
|
|
20240903,174300,39383766100,40200,40200,40200,40200,0
|
|
20240903,174200,39383766100,40200,40200,40200,40200,0
|
|
20240903,174100,39383766100,40200,40200,40200,40200,0
|
|
20240903,174000,39383766100,40200,40200,40200,40200,28115
|
|
20240903,173900,39383766100,40200,40200,40200,40200,0
|
|
20240903,173800,39383766100,40200,40200,40200,40200,0
|
|
20240903,173700,39383766100,40200,40200,40200,40200,0
|
|
20240903,173600,39383766100,40200,40200,40200,40200,0
|
|
20240903,173500,39383766100,40200,40200,40200,40200,0
|
|
20240903,173400,39383766100,40200,40200,40200,40200,0
|
|
20240903,173300,39383766100,40200,40200,40200,40200,0
|
|
20240903,173200,39383766100,40200,40200,40200,40200,0
|
|
20240903,173100,39383766100,40200,40200,40200,40200,0
|
|
20240903,173000,39383766100,40200,40200,40200,40200,0
|
|
20240903,172900,39383766100,40200,40200,40200,40200,0
|
|
20240903,172800,39383766100,40200,40200,40200,40200,0
|
|
20240903,172700,39383766100,40200,40200,40200,40200,0
|
|
20240903,172600,39383766100,40200,40200,40200,40200,0
|
|
20240903,172500,39383766100,40200,40200,40200,40200,0
|
|
20240903,172400,39383766100,40200,40200,40200,40200,0
|
|
20240903,172300,39383766100,40200,40200,40200,40200,0
|
|
20240903,172200,39383766100,40200,40200,40200,40200,0
|
|
20240903,172100,39383766100,40200,40200,40200,40200,0
|
|
20240903,172000,39383766100,40200,40200,40200,40200,0
|
|
20240903,171900,39383766100,40200,40200,40200,40200,0
|
|
20240903,171800,39383766100,40200,40200,40200,40200,0
|
|
20240903,171700,39383766100,40200,40200,40200,40200,0
|
|
20240903,171600,39383766100,40200,40200,40200,40200,0
|
|
20240903,171500,39383766100,40200,40200,40200,40200,0
|
|
20240903,171400,39383766100,40200,40200,40200,40200,0
|
|
20240903,171300,39383766100,40200,40200,40200,40200,0
|
|
20240903,171200,39383766100,40200,40200,40200,40200,0
|
|
20240903,171100,39383766100,40200,40200,40200,40200,0
|
|
20240903,171000,39383766100,40200,40200,40200,40200,28115
|
|
20240903,170900,39383766100,40200,40200,40200,40200,0
|
|
20240903,170800,39383766100,40200,40200,40200,40200,0
|
|
20240903,170700,39383766100,40200,40200,40200,40200,0
|
|
20240903,170600,39383766100,40200,40200,40200,40200,0
|
|
20240903,170500,39383766100,40200,40200,40200,40200,0
|
|
20240903,170400,39383766100,40200,40200,40200,40200,0
|
|
20240903,170300,39383766100,40200,40200,40200,40200,0
|
|
20240903,170200,39383766100,40200,40200,40200,40200,0
|
|
20240903,170100,39383766100,40200,40200,40200,40200,0
|
|
20240903,170000,39383766100,40200,40200,40200,40200,0
|
|
20240903,165900,39383766100,40200,40200,40200,40200,0
|
|
20240903,165800,39383766100,40200,40200,40200,40200,0
|
|
20240903,165700,39383766100,40200,40200,40200,40200,0
|
|
20240903,165600,39383766100,40200,40200,40200,40200,0
|
|
20240903,165500,39383766100,40200,40200,40200,40200,0
|
|
20240903,165400,39383766100,40200,40200,40200,40200,0
|
|
20240903,165300,39383766100,40200,40200,40200,40200,0
|
|
20240903,165200,39383766100,40200,40200,40200,40200,0
|
|
20240903,165100,39383766100,40200,40200,40200,40200,0
|
|
20240903,165000,39383766100,40200,40200,40200,40200,0
|
|
20240903,164900,39383766100,40200,40200,40200,40200,0
|
|
20240903,164800,39383766100,40200,40200,40200,40200,0
|
|
20240903,164700,39383766100,40200,40200,40200,40200,0
|
|
20240903,164600,39383766100,40200,40200,40200,40200,0
|
|
20240903,164500,39383766100,40200,40200,40200,40200,0
|
|
20240903,164400,39383766100,40200,40200,40200,40200,0
|
|
20240903,164300,39383766100,40200,40200,40200,40200,0
|
|
20240903,164200,39383766100,40200,40200,40200,40200,0
|
|
20240903,164100,39383766100,40200,40200,40200,40200,0
|
|
20240903,164000,39383766100,40200,40200,40200,40200,28115
|
|
20240903,163900,39383766100,40200,40200,40200,40200,0
|
|
20240903,163800,39383766100,40200,40200,40200,40200,0
|
|
20240903,163700,39383766100,40200,40200,40200,40200,0
|
|
20240903,163600,39383766100,40200,40200,40200,40200,0
|
|
20240903,163500,39383766100,40200,40200,40200,40200,0
|
|
20240903,163400,39383766100,40200,40200,40200,40200,0
|
|
20240903,163300,39383766100,40200,40200,40200,40200,0
|
|
20240903,163200,39383766100,40200,40200,40200,40200,0
|
|
20240903,163100,39383766100,40200,40200,40200,40200,0
|
|
20240903,163000,39383766100,40200,40200,40200,40200,0
|
|
20240903,162900,39383766100,40200,40200,40200,40200,0
|
|
20240903,162800,39383766100,40200,40200,40200,40200,0
|
|
20240903,162700,39383766100,40200,40200,40200,40200,0
|
|
20240903,162600,39383766100,40200,40200,40200,40200,0
|
|
20240903,162500,39383766100,40200,40200,40200,40200,0
|
|
20240903,162400,39383766100,40200,40200,40200,40200,0
|
|
20240903,162300,39383766100,40200,40200,40200,40200,0
|
|
20240903,162200,39383766100,40200,40200,40200,40200,0
|
|
20240903,162100,39383766100,40200,40200,40200,40200,0
|
|
20240903,162000,39383766100,40200,40200,40200,40200,0
|
|
20240903,161900,39383766100,40200,40200,40200,40200,0
|
|
20240903,161800,39383766100,40200,40200,40200,40200,0
|
|
20240903,161700,39383766100,40200,40200,40200,40200,0
|
|
20240903,161600,39383766100,40200,40200,40200,40200,0
|
|
20240903,161500,39383766100,40200,40200,40200,40200,0
|
|
20240903,161400,39383766100,40200,40200,40200,40200,0
|
|
20240903,161300,39383766100,40200,40200,40200,40200,0
|
|
20240903,161200,39383766100,40200,40200,40200,40200,0
|
|
20240903,161100,39383766100,40200,40200,40200,40200,0
|
|
20240903,161000,39383766100,40200,40200,40200,40200,28115
|
|
20240903,160900,39383766100,40200,40200,40200,40200,0
|
|
20240903,160800,39383766100,40200,40200,40200,40200,0
|
|
20240903,160700,39383766100,40200,40200,40200,40200,0
|
|
20240903,160600,39383766100,40200,40200,40200,40200,0
|
|
20240903,160500,39383766100,40200,40200,40200,40200,0
|
|
20240903,160400,39383766100,40200,40200,40200,40200,0
|
|
20240903,160300,39383766100,40200,40200,40200,40200,0
|
|
20240903,160200,39383766100,40200,40200,40200,40200,0
|
|
20240903,160100,39383766100,40200,40200,40200,40200,0
|
|
20240903,160000,39383766100,40200,40200,40200,40200,0
|
|
20240903,155900,39383766100,40200,40200,40200,40200,0
|
|
20240903,155800,39383766100,40200,40200,40200,40200,0
|
|
20240903,155700,39383766100,40200,40200,40200,40200,0
|
|
20240903,155600,39383766100,40200,40200,40200,40200,0
|
|
20240903,155500,39383766100,40200,40200,40200,40200,0
|
|
20240903,155400,39383766100,40200,40200,40200,40200,0
|
|
20240903,155300,39383766100,40200,40200,40200,40200,0
|
|
20240903,155200,39383766100,40200,40200,40200,40200,0
|
|
20240903,155100,39383766100,40200,40200,40200,40200,0
|
|
20240903,155000,39383766100,40200,40200,40200,40200,0
|
|
20240903,154900,39383766100,40200,40200,40200,40200,0
|
|
20240903,154800,39383766100,40200,40200,40200,40200,0
|
|
20240903,154700,39383766100,40200,40200,40200,40200,0
|
|
20240903,154600,39383766100,40200,40200,40200,40200,0
|
|
20240903,154500,39383766100,40200,40200,40200,40200,0
|
|
20240903,154400,39383766100,40200,40200,40200,40200,0
|
|
20240903,154300,39383766100,40200,40200,40200,40200,0
|
|
20240903,154200,39383766100,40200,40200,40200,40200,0
|
|
20240903,154100,39383766100,40200,40200,40200,40200,0
|
|
20240903,154000,39383766100,40200,40200,40200,40200,28115
|
|
20240903,153900,39383766100,40200,40200,40200,40200,0
|
|
20240903,153800,39383766100,40200,40200,40200,40200,0
|
|
20240903,153700,39383766100,40200,40200,40200,40200,0
|
|
20240903,153600,39383766100,40200,40200,40200,40200,0
|
|
20240903,153500,39383766100,40200,40200,40200,40200,0
|
|
20240903,153400,39383766100,40200,40200,40200,40200,0
|
|
20240903,153300,39383766100,40200,40200,40200,40200,0
|
|
20240903,153200,39383766100,40200,40200,40200,40200,0
|
|
20240903,153100,39383766100,40200,40200,40200,40200,0
|
|
20240903,153000,39383766100,40200,40200,40200,40200,28115
|
|
20240903,152900,38253543100,40350,40350,40350,40350,0
|
|
20240903,152800,38253543100,40350,40350,40350,40350,0
|
|
20240903,152700,38253543100,40350,40350,40350,40350,0
|
|
20240903,152600,38253543100,40350,40350,40350,40350,0
|
|
20240903,152500,38253543100,40350,40350,40350,40350,0
|
|
20240903,152400,38253543100,40350,40350,40350,40350,0
|
|
20240903,152300,38253543100,40350,40350,40350,40350,0
|
|
20240903,152200,38253543100,40350,40350,40350,40350,0
|
|
20240903,152100,38253543100,40350,40350,40350,40350,0
|
|
20240903,152000,38253543100,40350,40350,40350,40350,0
|
|
20240903,151900,38253543100,40350,40300,40350,40300,1056
|
|
20240903,151800,38210951800,40300,40350,40400,40300,1928
|
|
20240903,151700,38133117100,40350,40300,40400,40300,3332
|
|
20240903,151600,37998673650,40300,40300,40400,40300,4251
|
|
20240903,151500,37827115400,40350,40350,40400,40300,3579
|
|
20240903,151400,37682684200,40350,40350,40400,40300,4112
|
|
20240903,151300,37516752000,40350,40300,40400,40300,4214
|
|
20240903,151200,37346681150,40350,40350,40400,40300,6003
|
|
20240903,151100,37104414700,40350,40350,40400,40300,4342
|
|
20240903,151000,36929201350,40350,40350,40400,40300,4176
|
|
20240903,150900,36760661300,40300,40350,40400,40300,9244
|
|
20240903,150800,36387662950,40300,40300,40350,40300,3670
|
|
20240903,150700,36239580350,40250,40300,40350,40250,3903
|
|
20240903,150600,36082251500,40250,40300,40350,40250,4776
|
|
20240903,150500,35889721000,40300,40300,40350,40250,3718
|
|
20240903,150400,35739881950,40300,40250,40350,40250,4712
|
|
20240903,150300,35549913700,40250,40300,40350,40250,4299
|
|
20240903,150200,35376617400,40250,40250,40350,40250,4129
|
|
20240903,150100,35210166250,40300,40250,40350,40250,4130
|
|
20240903,150000,35043686800,40300,40300,40300,40250,3915
|
|
20240903,145900,34885937700,40250,40300,40350,40250,5932
|
|
20240903,145800,34646896250,40300,40300,40350,40250,5520
|
|
20240903,145700,34424430700,40300,40300,40350,40250,6422
|
|
20240903,145600,34165607400,40300,40250,40350,40250,7081
|
|
20240903,145500,33880256500,40300,40300,40350,40250,5455
|
|
20240903,145400,33660361400,40300,40300,40350,40250,5503
|
|
20240903,145300,33438610450,40300,40300,40300,40250,2895
|
|
20240903,145200,33321950050,40250,40250,40300,40250,6387
|
|
20240903,145100,33064576400,40250,40300,40300,40250,3743
|
|
20240903,145000,32913741600,40300,40300,40300,40250,3827
|
|
20240903,144900,32759577350,40250,40250,40300,40250,5003
|
|
20240903,144800,32558025100,40300,40300,40300,40250,5745
|
|
20240903,144700,32326508400,40250,40300,40300,40250,5364
|
|
20240903,144600,32110356350,40300,40200,40300,40200,5120
|
|
20240903,144500,31904182700,40200,40200,40250,40150,5200
|
|
20240903,144400,31695068900,40200,40200,40250,40150,3758
|
|
20240903,144300,31543915900,40200,40200,40250,40150,2893
|
|
20240903,144200,31427608100,40200,40200,40250,40150,5948
|
|
20240903,144100,31188418200,40200,40200,40250,40150,4147
|
|
20240903,144000,31021703500,40200,40150,40250,40150,4282
|
|
20240903,143900,30849485400,40200,40200,40250,40150,5442
|
|
20240903,143800,30630655150,40200,40200,40250,40150,2563
|
|
20240903,143700,30527597450,40250,40200,40250,40150,3481
|
|
20240903,143600,30387638700,40200,40200,40250,40150,3064
|
|
20240903,143500,30264435500,40200,40200,40250,40150,4583
|
|
20240903,143400,30080114950,40150,40150,40250,40150,1948
|
|
20240903,143300,30001779400,40200,40200,40250,40150,1908
|
|
20240903,143200,29925044950,40200,40200,40250,40150,4345
|
|
20240903,143100,29750390900,40200,40200,40200,40150,1810
|
|
20240903,143000,29677633850,40200,40200,40200,40150,3225
|
|
20240903,142900,29548009050,40200,40200,40200,40150,2332
|
|
20240903,142800,29454317700,40150,40200,40200,40150,3822
|
|
20240903,142700,29300790850,40200,40200,40200,40100,3408
|
|
20240903,142600,29163959400,40200,40200,40200,40150,2461
|
|
20240903,142500,29065063550,40200,40200,40250,40150,2102
|
|
20240903,142400,28980567650,40200,40200,40250,40150,1175
|
|
20240903,142300,28933331050,40250,40200,40250,40100,5684
|
|
20240903,142200,28705012900,40200,40200,40250,40150,2497
|
|
20240903,142100,28604637100,40200,40200,40250,40150,4284
|
|
20240903,142000,28432387700,40150,40200,40250,40150,1574
|
|
20240903,141900,28369116150,40200,40200,40250,40150,1965
|
|
20240903,141800,28290113650,40200,40200,40250,40150,2622
|
|
20240903,141700,28184704950,40200,40200,40200,40100,1644
|
|
20240903,141600,28118682650,40200,40200,40200,40150,655
|
|
20240903,141500,28092355850,40200,40200,40200,40150,1809
|
|
20240903,141400,28019676900,40150,40200,40200,40150,652
|
|
20240903,141300,27993474650,40150,40200,40200,40150,1417
|
|
20240903,141200,27936533950,40150,40150,40200,40150,579
|
|
20240903,141100,27913265200,40200,40200,40200,40150,1447
|
|
20240903,141000,27855127950,40200,40200,40200,40100,1362
|
|
20240903,140900,27800441700,40200,40150,40200,40150,1092
|
|
20240903,140800,27756566500,40200,40200,40200,40150,1651
|
|
20240903,140700,27690234000,40200,40150,40200,40150,385
|
|
20240903,140600,27674760250,40200,40150,40200,40150,1136
|
|
20240903,140500,27629112550,40150,40200,40200,40100,1188
|
|
20240903,140400,27581404500,40150,40150,40200,40150,953
|
|
20240903,140300,27543109450,40150,40150,40150,40100,923
|
|
20240903,140200,27506056850,40150,40150,40200,40100,1442
|
|
20240903,140100,27448138050,40150,40200,40200,40150,803
|
|
20240903,140000,27415864550,40200,40150,40200,40100,1343
|
|
20240903,135900,27361929350,40150,40200,40200,40150,1083
|
|
20240903,135800,27318419450,40200,40150,40200,40100,1382
|
|
20240903,135700,27262907250,40150,40150,40200,40100,2968
|
|
20240903,135600,27143741000,40150,40200,40200,40150,1415
|
|
20240903,135500,27086878250,40200,40200,40200,40150,912
|
|
20240903,135400,27050244950,40150,40200,40200,40150,894
|
|
20240903,135300,27014311700,40200,40200,40200,40150,1355
|
|
20240903,135200,26959871300,40200,40150,40200,40150,618
|
|
20240903,135100,26935039650,40150,40100,40200,40100,1272
|
|
20240903,135000,26883947250,40150,40200,40200,40100,1073
|
|
20240903,134900,26840883400,40200,40200,40200,40150,1250
|
|
20240903,134800,26790670250,40200,40200,40200,40150,993
|
|
20240903,134700,26750774750,40200,40200,40200,40150,820
|
|
20240903,134600,26717824150,40200,40200,40200,40150,688
|
|
20240903,134500,26690169300,40150,40150,40200,40100,1359
|
|
20240903,134400,26635633300,40100,40150,40150,40100,862
|
|
20240903,134300,26601027850,40150,40100,40150,40100,1328
|
|
20240903,134200,26547727850,40100,40150,40150,40100,588
|
|
20240903,134100,26524139350,40100,40150,40200,40100,1603
|
|
20240903,134000,26459796000,40150,40200,40200,40150,1376
|
|
20240903,133900,26404525350,40200,40150,40200,40150,599
|
|
20240903,133800,26380452550,40100,40200,40200,40100,994
|
|
20240903,133700,26340542700,40200,40200,40200,40100,1207
|
|
20240903,133600,26292078450,40200,40200,40200,40150,708
|
|
20240903,133500,26263632750,40200,40200,40200,40100,2038
|
|
20240903,133400,26181803100,40200,40150,40200,40100,1806
|
|
20240903,133300,26109272750,40150,40150,40150,40100,434
|
|
20240903,133200,26091854900,40100,40100,40150,40100,1065
|
|
20240903,133100,26049117000,40150,40150,40150,40100,530
|
|
20240903,133000,26027841750,40100,40150,40150,40100,1459
|
|
20240903,132900,25969300600,40100,40150,40150,40100,1072
|
|
20240903,132800,25926271650,40150,40200,40200,40100,1560
|
|
20240903,132700,25863622150,40200,40200,40200,40150,1477
|
|
20240903,132600,25804282950,40200,40100,40200,40100,1615
|
|
20240903,132500,25739395500,40150,40150,40150,40100,1708
|
|
20240903,132400,25670874200,40150,40150,40150,40100,1993
|
|
20240903,132300,25590870500,40150,40100,40150,40100,1296
|
|
20240903,132200,25538871600,40100,40100,40150,40100,1187
|
|
20240903,132100,25491232150,40150,40100,40150,40100,1355
|
|
20240903,132000,25436855900,40150,40200,40200,40100,4805
|
|
20240903,131900,25243973450,40200,40150,40200,40150,1469
|
|
20240903,131800,25184960800,40150,40150,40200,40100,923
|
|
20240903,131700,25147872400,40150,40150,40200,40100,1982
|
|
20240903,131600,25068272900,40200,40200,40200,40150,733
|
|
20240903,131500,25038815850,40200,40150,40200,40150,2545
|
|
20240903,131400,24936619150,40150,40150,40200,40150,3225
|
|
20240903,131300,24807107950,40150,40200,40200,40150,900
|
|
20240903,131200,24770949450,40200,40200,40200,40150,477
|
|
20240903,131100,24751776100,40200,40200,40200,40150,852
|
|
20240903,131000,24717536450,40200,40200,40200,40150,1020
|
|
20240903,130900,24676571650,40150,40150,40200,40150,397
|
|
20240903,130800,24660620300,40200,40200,40200,40150,4313
|
|
20240903,130700,24487428950,40150,40200,40250,40150,1186
|
|
20240903,130600,24439744650,40250,40250,40250,40150,1796
|
|
20240903,130500,24367548200,40200,40250,40250,40200,1913
|
|
20240903,130400,24290641050,40250,40250,40250,40200,520
|
|
20240903,130300,24269722650,40200,40200,40250,40200,593
|
|
20240903,130200,24245873600,40200,40250,40250,40200,513
|
|
20240903,130100,24225243050,40200,40250,40250,40200,273
|
|
20240903,130000,24214257950,40250,40250,40250,40200,1519
|
|
20240903,125900,24153186250,40250,40200,40250,40200,238
|
|
20240903,125800,24143609750,40250,40200,40250,40200,591
|
|
20240903,125700,24119840650,40250,40250,40250,40200,203
|
|
20240903,125600,24111672700,40250,40250,40250,40200,342
|
|
20240903,125500,24097912350,40250,40250,40250,40200,900
|
|
20240903,125400,24061726600,40200,40250,40250,40200,503
|
|
20240903,125300,24041491650,40250,40300,40300,40200,2397
|
|
20240903,125200,23945013900,40300,40300,40300,40250,868
|
|
20240903,125100,23910068700,40300,40300,40300,40250,614
|
|
20240903,125000,23885339900,40300,40250,40300,40250,749
|
|
20240903,124900,23855186800,40300,40300,40300,40250,835
|
|
20240903,124800,23821568850,40300,40300,40300,40250,369
|
|
20240903,124700,23806701150,40300,40250,40300,40250,3085
|
|
20240903,124600,23682514300,40250,40250,40250,40200,789
|
|
20240903,124500,23650788750,40250,40250,40250,40200,754
|
|
20240903,124400,23620466800,40250,40250,40250,40200,1415
|
|
20240903,124300,23563571900,40200,40250,40250,40200,1166
|
|
20240903,124200,23516690900,40250,40200,40250,40200,946
|
|
20240903,124100,23478645350,40250,40250,40250,40200,380
|
|
20240903,124000,23463356000,40250,40250,40250,40200,633
|
|
20240903,123900,23437903850,40200,40200,40250,40200,1201
|
|
20240903,123800,23389613050,40200,40200,40250,40150,2611
|
|
20240903,123700,23284638550,40250,40250,40250,40200,159
|
|
20240903,123600,23278240050,40250,40200,40250,40200,1441
|
|
20240903,123500,23220304500,40250,40250,40250,40200,991
|
|
20240903,123400,23180446700,40250,40250,40250,40200,334
|
|
20240903,123300,23167007650,40250,40250,40250,40200,138
|
|
20240903,123200,23161455150,40250,40250,40250,40200,219
|
|
20240903,123100,23152642750,40250,40200,40250,40150,1382
|
|
20240903,123000,23097078750,40200,40200,40200,40150,1088
|
|
20240903,122900,23053374700,40200,40200,40200,40150,431
|
|
20240903,122800,23036051900,40200,40200,40200,40150,361
|
|
20240903,122700,23021544850,40200,40250,40250,40150,749
|
|
20240903,122600,22991443550,40250,40200,40250,40150,468
|
|
20240903,122500,22972631200,40200,40200,40200,40150,1044
|
|
20240903,122400,22930690100,40200,40200,40250,40200,2862
|
|
20240903,122300,22815618100,40250,40200,40250,40200,416
|
|
20240903,122200,22798881700,40250,40200,40250,40200,1927
|
|
20240903,122100,22721398000,40250,40250,40250,40200,360
|
|
20240903,122000,22706917400,40250,40250,40300,40200,2629
|
|
20240903,121900,22601118600,40300,40300,40300,40250,2406
|
|
20240903,121800,22504273500,40300,40300,40300,40250,356
|
|
20240903,121700,22489931300,40300,40300,40300,40250,438
|
|
20240903,121600,22472292450,40300,40300,40300,40250,205
|
|
20240903,121500,22464033100,40300,40250,40300,40250,1056
|
|
20240903,121400,22421508750,40300,40300,40300,40250,805
|
|
20240903,121300,22389094200,40300,40300,40300,40250,308
|
|
20240903,121200,22376691900,40300,40300,40300,40250,473
|
|
20240903,121100,22357634600,40300,40250,40300,40250,345
|
|
20240903,121000,22343735750,40300,40300,40300,40250,743
|
|
20240903,120900,22313820950,40250,40250,40300,40250,742
|
|
20240903,120800,22283920550,40300,40300,40350,40300,1113
|
|
20240903,120700,22239066550,40300,40300,40300,40250,875
|
|
20240903,120600,22203816850,40300,40300,40300,40250,1132
|
|
20240903,120500,22158197700,40300,40300,40350,40250,1369
|
|
20240903,120400,22103026000,40350,40350,40350,40300,424
|
|
20240903,120300,22085930200,40350,40300,40350,40250,741
|
|
20240903,120200,22056067400,40300,40300,40350,40250,1471
|
|
20240903,120100,21996785150,40300,40350,40350,40250,3380
|
|
20240903,120000,21860583650,40300,40350,40350,40300,607
|
|
20240903,115900,21836117150,40300,40350,40350,40300,364
|
|
20240903,115800,21821437450,40350,40350,40350,40300,924
|
|
20240903,115700,21784186650,40350,40350,40350,40300,575
|
|
20240903,115600,21761006700,40350,40350,40350,40300,264
|
|
20240903,115500,21750356150,40350,40350,40350,40300,910
|
|
20240903,115400,21713664050,40350,40350,40350,40300,530
|
|
20240903,115300,21692288550,40350,40350,40350,40300,414
|
|
20240903,115200,21675597600,40350,40350,40350,40300,501
|
|
20240903,115100,21655383100,40350,40350,40350,40300,496
|
|
20240903,115000,21635385350,40350,40350,40350,40300,1107
|
|
20240903,114900,21590747950,40350,40400,40400,40300,1998
|
|
20240903,114800,21510131650,40400,40400,40400,40350,424
|
|
20240903,114700,21493014100,40400,40400,40400,40350,518
|
|
20240903,114600,21472104300,40400,40350,40400,40350,706
|
|
20240903,114500,21443605200,40350,40350,40400,40350,716
|
|
20240903,114400,21414706950,40400,40400,40400,40350,364
|
|
20240903,114300,21400012250,40400,40350,40400,40350,788
|
|
20240903,114200,21368187550,40400,40350,40400,40350,508
|
|
20240903,114100,21347675900,40400,40400,40400,40350,452
|
|
20240903,114000,21329429050,40400,40400,40400,40350,1014
|
|
20240903,113900,21288506250,40400,40400,40400,40350,590
|
|
20240903,113800,21264684800,40400,40400,40400,40350,450
|
|
20240903,113700,21246515800,40400,40400,40400,40350,503
|
|
20240903,113600,21226212600,40400,40350,40400,40350,391
|
|
20240903,113500,21210423400,40350,40350,40400,40300,2403
|
|
20240903,113400,21113467650,40400,40400,40400,40350,985
|
|
20240903,113300,21073710300,40350,40400,40400,40350,373
|
|
20240903,113200,21058648650,40400,40400,40400,40350,192
|
|
20240903,113100,21050895000,40350,40400,40400,40350,864
|
|
20240903,113000,21016015900,40400,40350,40400,40350,1209
|
|
20240903,112900,20967228300,40400,40400,40400,40350,391
|
|
20240903,112800,20951437850,40400,40400,40400,40350,528
|
|
20240903,112700,20930121400,40400,40400,40400,40350,669
|
|
20240903,112600,20903121600,40400,40400,40400,40350,570
|
|
20240903,112500,20880106000,40400,40350,40400,40350,1570
|
|
20240903,112400,20816748550,40400,40400,40400,40350,405
|
|
20240903,112300,20800398000,40400,40400,40400,40350,700
|
|
20240903,112200,20772136450,40400,40350,40400,40350,540
|
|
20240903,112100,20750342850,40350,40400,40400,40350,433
|
|
20240903,112000,20732864150,40400,40350,40400,40350,1564
|
|
20240903,111900,20669741350,40400,40400,40400,40350,338
|
|
20240903,111800,20656091100,40400,40400,40400,40350,272
|
|
20240903,111700,20645109150,40400,40350,40400,40300,537
|
|
20240903,111600,20623442650,40350,40300,40350,40300,1066
|
|
20240903,111500,20580434750,40350,40350,40350,40250,4075
|
|
20240903,111400,20416189800,40350,40350,40350,40300,369
|
|
20240903,111300,20401308000,40350,40350,40350,40300,349
|
|
20240903,111200,20387233200,40350,40300,40350,40300,626
|
|
20240903,111100,20361988700,40350,40350,40350,40300,417
|
|
20240903,111000,20345169850,40350,40300,40350,40300,1458
|
|
20240903,110900,20286365600,40350,40350,40350,40300,429
|
|
20240903,110800,20269066900,40350,40350,40350,40300,423
|
|
20240903,110700,20252005950,40350,40350,40350,40300,260
|
|
20240903,110600,20241515700,40350,40350,40350,40300,730
|
|
20240903,110500,20212070450,40350,40400,40400,40300,2372
|
|
20240903,110400,20116378850,40400,40400,40450,40350,1120
|
|
20240903,110300,20071129800,40400,40350,40400,40350,1045
|
|
20240903,110200,20028916000,40350,40400,40450,40350,1061
|
|
20240903,110100,19986048450,40400,40400,40450,40350,2178
|
|
20240903,110000,19898044550,40400,40350,40450,40300,2705
|
|
20240903,105900,19788868850,40400,40400,40450,40350,1435
|
|
20240903,105800,19730858950,40450,40450,40500,40400,2088
|
|
20240903,105700,19646402750,40450,40450,40500,40400,3433
|
|
20240903,105600,19507525250,40450,40450,40500,40400,3020
|
|
20240903,105500,19385408450,40450,40400,40450,40400,2806
|
|
20240903,105400,19271936800,40450,40450,40450,40400,1848
|
|
20240903,105300,19197188350,40450,40450,40450,40400,3059
|
|
20240903,105200,19073502650,40450,40500,40500,40450,2660
|
|
20240903,105100,18965853750,40500,40500,40500,40400,3535
|
|
20240903,105000,18822809800,40450,40500,40500,40400,4253
|
|
20240903,104900,18650665700,40500,40450,40500,40400,2819
|
|
20240903,104800,18536635250,40450,40450,40450,40400,3138
|
|
20240903,104700,18409713700,40400,40450,40450,40400,3953
|
|
20240903,104600,18249819150,40450,40450,40450,40400,3016
|
|
20240903,104500,18127828700,40400,40450,40450,40400,3554
|
|
20240903,104400,17984125550,40450,40500,40500,40400,2089
|
|
20240903,104300,17899611100,40500,40500,40500,40400,3400
|
|
20240903,104200,17761990500,40500,40450,40500,40400,1720
|
|
20240903,104100,17692416300,40450,40450,40450,40400,2857
|
|
20240903,104000,17576854750,40450,40450,40450,40400,2364
|
|
20240903,103900,17481260550,40450,40500,40500,40400,2173
|
|
20240903,103800,17393352350,40500,40500,40500,40450,3597
|
|
20240903,103700,17247783150,40500,40500,40500,40450,2346
|
|
20240903,103600,17152819400,40500,40500,40500,40450,1772
|
|
20240903,103500,17081062650,40500,40400,40500,40350,12477
|
|
20240903,103400,16576496400,40400,40400,40400,40350,1993
|
|
20240903,103300,16495985150,40400,40400,40400,40350,1784
|
|
20240903,103200,16423911650,40400,40400,40400,40350,1956
|
|
20240903,103100,16344897850,40400,40400,40400,40350,1174
|
|
20240903,103000,16297481850,40400,40400,40400,40350,1391
|
|
20240903,102900,16241312950,40400,40350,40400,40350,889
|
|
20240903,102800,16205399650,40400,40400,40400,40350,659
|
|
20240903,102700,16178783900,40350,40400,40400,40350,2274
|
|
20240903,102600,16086947650,40350,40400,40400,40350,1604
|
|
20240903,102500,16022190900,40400,40350,40400,40350,2574
|
|
20240903,102400,15918235700,40400,40350,40400,40350,461
|
|
20240903,102300,15899621250,40400,40450,40450,40400,1942
|
|
20240903,102200,15821145950,40450,40400,40450,40400,907
|
|
20240903,102100,15784488000,40450,40450,40450,40400,1028
|
|
20240903,102000,15742941550,40450,40450,40500,40400,2121
|
|
20240903,101900,15657159600,40500,40450,40500,40450,1155
|
|
20240903,101800,15610423600,40450,40500,40500,40450,1645
|
|
20240903,101700,15543861750,40500,40450,40500,40400,1971
|
|
20240903,101600,15464131900,40450,40450,40500,40400,2091
|
|
20240903,101500,15379557700,40450,40500,40500,40400,3382
|
|
20240903,101400,15242671050,40500,40450,40500,40400,2596
|
|
20240903,101300,15137673150,40400,40500,40500,40400,7755
|
|
20240903,101200,14824059250,40450,40400,40500,40350,30060
|
|
20240903,101100,13608608150,40400,40400,40400,40350,1855
|
|
20240903,101000,13533669750,40400,40350,40400,40300,5693
|
|
20240903,100900,13303836850,40350,40350,40350,40300,4432
|
|
20240903,100800,13125018600,40350,40200,40350,40200,28296
|
|
20240903,100700,11984666250,40250,40250,40250,40150,6321
|
|
20240903,100600,11730550000,40250,40250,40300,40200,1382
|
|
20240903,100500,11674932750,40250,40200,40250,40200,1195
|
|
20240903,100400,11626859150,40250,40300,40300,40200,1743
|
|
20240903,100300,11556702950,40300,40250,40300,40250,1385
|
|
20240903,100200,11500951350,40250,40250,40300,40250,583
|
|
20240903,100100,11477473000,40300,40300,40300,40250,2130
|
|
20240903,100000,11391701850,40300,40250,40300,40250,1149
|
|
20240903,095900,11345440400,40300,40300,40300,40250,1494
|
|
20240903,095800,11285243100,40300,40300,40300,40250,1367
|
|
20240903,095700,11230199900,40250,40250,40300,40200,5953
|
|
20240903,095600,10990553100,40200,40200,40250,40200,655
|
|
20240903,095500,10964215850,40250,40200,40250,40200,2864
|
|
20240903,095400,10849068600,40250,40200,40250,40200,516
|
|
20240903,095300,10828304750,40250,40250,40300,40250,1524
|
|
20240903,095200,10766963350,40250,40300,40300,40250,1556
|
|
20240903,095100,10704272000,40300,40300,40300,40200,6004
|
|
20240903,095000,10462580500,40250,40250,40300,40200,2163
|
|
20240903,094900,10375518550,40250,40300,40300,40250,1128
|
|
20240903,094800,10330111850,40250,40200,40300,40200,4186
|
|
20240903,094700,10161564750,40250,40300,40300,40250,2256
|
|
20240903,094600,10070756600,40300,40350,40350,40250,499
|
|
20240903,094500,10050661950,40350,40350,40350,40300,1602
|
|
20240903,094400,9986085250,40300,40400,40400,40300,2318
|
|
20240903,094300,9892555800,40400,40300,40400,40250,7290
|
|
20240903,094200,9598400150,40250,40300,40300,40250,739
|
|
20240903,094100,9568638050,40300,40250,40300,40250,1206
|
|
20240903,094000,9520056400,40250,40400,40400,40250,1997
|
|
20240903,093900,9439524200,40400,40300,40400,40250,11326
|
|
20240903,093800,8982629850,40300,40200,40300,40200,3564
|
|
20240903,093700,8839124650,40250,40300,40350,40200,4481
|
|
20240903,093600,8658742650,40350,40300,40350,40250,2015
|
|
20240903,093500,8577486750,40250,40350,40350,40250,3970
|
|
20240903,093400,8417392000,40300,40400,40400,40300,2522
|
|
20240903,093300,8315614750,40400,40400,40450,40350,1661
|
|
20240903,093200,8248498400,40450,40400,40450,40350,8753
|
|
20240903,093100,7894871250,40350,40350,40400,40350,1155
|
|
20240903,093000,7848237950,40400,40400,40400,40350,3048
|
|
20240903,092900,7725211750,40400,40350,40400,40300,4409
|
|
20240903,092800,7547246400,40300,40300,40350,40250,4883
|
|
20240903,092700,7350348150,40300,40150,40300,40100,29286
|
|
20240903,092600,6172904400,40150,40150,40150,40100,1380
|
|
20240903,092500,6117534950,40150,40150,40150,40100,4893
|
|
20240903,092400,5921171450,40150,40100,40150,40100,6865
|
|
20240903,092300,5645583450,40100,40200,40200,40100,5472
|
|
20240903,092200,5425748050,40200,40000,40200,39950,36868
|
|
20240903,092100,3948623000,40000,39850,40000,39850,4911
|
|
20240903,092000,3752563000,39850,39950,39950,39850,2477
|
|
20240903,091900,3653734400,39950,39950,40000,39950,1266
|
|
20240903,091800,3603155200,39950,39950,40000,39950,3554
|
|
20240903,091700,3461062000,39950,39950,40000,39900,3733
|
|
20240903,091600,3311909900,39950,39850,39950,39800,14553
|
|
20240903,091500,2731066000,39850,39850,39900,39850,2343
|
|
20240903,091400,2637655000,39900,39800,39900,39750,9942
|
|
20240903,091300,2241821800,39800,39700,39800,39700,1591
|
|
20240903,091200,2178579200,39700,39700,39800,39700,5911
|
|
20240903,091100,1943573200,39700,39650,39700,39650,3524
|
|
20240903,091000,1803745750,39650,39700,39700,39650,465
|
|
20240903,090900,1785307350,39650,39700,39750,39650,1814
|
|
20240903,090800,1713292500,39700,39700,39750,39700,4246
|
|
20240903,090700,1544713000,39700,39750,39750,39700,242
|
|
20240903,090600,1535102100,39750,39800,39800,39700,1269
|
|
20240903,090500,1484665700,39750,39750,39800,39750,1289
|
|
20240903,090400,1433423500,39750,39600,39800,39550,17041
|
|
20240903,090300,757129600,39600,39550,39600,39550,1601
|
|
20240903,090200,693774700,39550,39650,39700,39550,2058
|
|
20240903,090100,612270650,39650,39350,39700,39350,11698
|
|
20240903,090000,150299350,39350,39400,39400,39300,3813
|