613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191000,54113014350,41200,41200,41200,41200,58239
|
|
20240905,190900,54113014350,41200,41200,41200,41200,0
|
|
20240905,190800,54113014350,41200,41200,41200,41200,0
|
|
20240905,190700,54113014350,41200,41200,41200,41200,0
|
|
20240905,190600,54113014350,41200,41200,41200,41200,0
|
|
20240905,190500,54113014350,41200,41200,41200,41200,0
|
|
20240905,190400,54113014350,41200,41200,41200,41200,0
|
|
20240905,190300,54113014350,41200,41200,41200,41200,0
|
|
20240905,190200,54113014350,41200,41200,41200,41200,0
|
|
20240905,190100,54113014350,41200,41200,41200,41200,0
|
|
20240905,190000,54113014350,41200,41200,41200,41200,0
|
|
20240905,185900,54113014350,41200,41200,41200,41200,0
|
|
20240905,185800,54113014350,41200,41200,41200,41200,0
|
|
20240905,185700,54113014350,41200,41200,41200,41200,0
|
|
20240905,185600,54113014350,41200,41200,41200,41200,0
|
|
20240905,185500,54113014350,41200,41200,41200,41200,0
|
|
20240905,185400,54113014350,41200,41200,41200,41200,0
|
|
20240905,185300,54113014350,41200,41200,41200,41200,0
|
|
20240905,185200,54113014350,41200,41200,41200,41200,0
|
|
20240905,185100,54113014350,41200,41200,41200,41200,0
|
|
20240905,185000,54113014350,41200,41200,41200,41200,0
|
|
20240905,184900,54113014350,41200,41200,41200,41200,0
|
|
20240905,184800,54113014350,41200,41200,41200,41200,0
|
|
20240905,184700,54113014350,41200,41200,41200,41200,0
|
|
20240905,184600,54113014350,41200,41200,41200,41200,0
|
|
20240905,184500,54113014350,41200,41200,41200,41200,0
|
|
20240905,184400,54113014350,41200,41200,41200,41200,0
|
|
20240905,184300,54113014350,41200,41200,41200,41200,0
|
|
20240905,184200,54113014350,41200,41200,41200,41200,0
|
|
20240905,184100,54113014350,41200,41200,41200,41200,0
|
|
20240905,184000,54113014350,41200,41200,41200,41200,58239
|
|
20240905,183900,54113014350,41200,41200,41200,41200,0
|
|
20240905,183800,54113014350,41200,41200,41200,41200,0
|
|
20240905,183700,54113014350,41200,41200,41200,41200,0
|
|
20240905,183600,54113014350,41200,41200,41200,41200,0
|
|
20240905,183500,54113014350,41200,41200,41200,41200,0
|
|
20240905,183400,54113014350,41200,41200,41200,41200,0
|
|
20240905,183300,54113014350,41200,41200,41200,41200,0
|
|
20240905,183200,54113014350,41200,41200,41200,41200,0
|
|
20240905,183100,54113014350,41200,41200,41200,41200,0
|
|
20240905,183000,54113014350,41200,41200,41200,41200,0
|
|
20240905,182900,54113014350,41200,41200,41200,41200,0
|
|
20240905,182800,54113014350,41200,41200,41200,41200,0
|
|
20240905,182700,54113014350,41200,41200,41200,41200,0
|
|
20240905,182600,54113014350,41200,41200,41200,41200,0
|
|
20240905,182500,54113014350,41200,41200,41200,41200,0
|
|
20240905,182400,54113014350,41200,41200,41200,41200,0
|
|
20240905,182300,54113014350,41200,41200,41200,41200,0
|
|
20240905,182200,54113014350,41200,41200,41200,41200,0
|
|
20240905,182100,54113014350,41200,41200,41200,41200,0
|
|
20240905,182000,54113014350,41200,41200,41200,41200,0
|
|
20240905,181900,54113014350,41200,41200,41200,41200,0
|
|
20240905,181800,54113014350,41200,41200,41200,41200,0
|
|
20240905,181700,54113014350,41200,41200,41200,41200,0
|
|
20240905,181600,54113014350,41200,41200,41200,41200,0
|
|
20240905,181500,54113014350,41200,41200,41200,41200,0
|
|
20240905,181400,54113014350,41200,41200,41200,41200,0
|
|
20240905,181300,54113014350,41200,41200,41200,41200,0
|
|
20240905,181200,54113014350,41200,41200,41200,41200,0
|
|
20240905,181100,54113014350,41200,41200,41200,41200,0
|
|
20240905,181000,54113014350,41200,41200,41200,41200,58239
|
|
20240905,180900,54113014350,41200,41200,41200,41200,0
|
|
20240905,180800,54113014350,41200,41200,41200,41200,0
|
|
20240905,180700,54113014350,41200,41200,41200,41200,0
|
|
20240905,180600,54113014350,41200,41200,41200,41200,0
|
|
20240905,180500,54113014350,41200,41200,41200,41200,0
|
|
20240905,180400,54113014350,41200,41200,41200,41200,0
|
|
20240905,180300,54113014350,41200,41200,41200,41200,0
|
|
20240905,180200,54113014350,41200,41200,41200,41200,0
|
|
20240905,180100,54113014350,41200,41200,41200,41200,0
|
|
20240905,180000,54113014350,41200,41200,41200,41200,0
|
|
20240905,175900,54113014350,41200,41200,41200,41200,0
|
|
20240905,175800,54113014350,41200,41200,41200,41200,0
|
|
20240905,175700,54113014350,41200,41200,41200,41200,0
|
|
20240905,175600,54113014350,41200,41200,41200,41200,0
|
|
20240905,175500,54113014350,41200,41200,41200,41200,0
|
|
20240905,175400,54113014350,41200,41200,41200,41200,0
|
|
20240905,175300,54113014350,41200,41200,41200,41200,0
|
|
20240905,175200,54113014350,41200,41200,41200,41200,0
|
|
20240905,175100,54113014350,41200,41200,41200,41200,0
|
|
20240905,175000,54113014350,41200,41200,41200,41200,0
|
|
20240905,174900,54113014350,41200,41200,41200,41200,0
|
|
20240905,174800,54113014350,41200,41200,41200,41200,0
|
|
20240905,174700,54113014350,41200,41200,41200,41200,0
|
|
20240905,174600,54113014350,41200,41200,41200,41200,0
|
|
20240905,174500,54113014350,41200,41200,41200,41200,0
|
|
20240905,174400,54113014350,41200,41200,41200,41200,0
|
|
20240905,174300,54113014350,41200,41200,41200,41200,0
|
|
20240905,174200,54113014350,41200,41200,41200,41200,0
|
|
20240905,174100,54113014350,41200,41200,41200,41200,0
|
|
20240905,174000,54113014350,41200,41200,41200,41200,58239
|
|
20240905,173900,54113014350,41200,41200,41200,41200,0
|
|
20240905,173800,54113014350,41200,41200,41200,41200,0
|
|
20240905,173700,54113014350,41200,41200,41200,41200,0
|
|
20240905,173600,54113014350,41200,41200,41200,41200,0
|
|
20240905,173500,54113014350,41200,41200,41200,41200,0
|
|
20240905,173400,54113014350,41200,41200,41200,41200,0
|
|
20240905,173300,54113014350,41200,41200,41200,41200,0
|
|
20240905,173200,54113014350,41200,41200,41200,41200,0
|
|
20240905,173100,54113014350,41200,41200,41200,41200,0
|
|
20240905,173000,54113014350,41200,41200,41200,41200,0
|
|
20240905,172900,54113014350,41200,41200,41200,41200,0
|
|
20240905,172800,54113014350,41200,41200,41200,41200,0
|
|
20240905,172700,54113014350,41200,41200,41200,41200,0
|
|
20240905,172600,54113014350,41200,41200,41200,41200,0
|
|
20240905,172500,54113014350,41200,41200,41200,41200,0
|
|
20240905,172400,54113014350,41200,41200,41200,41200,0
|
|
20240905,172300,54113014350,41200,41200,41200,41200,0
|
|
20240905,172200,54113014350,41200,41200,41200,41200,0
|
|
20240905,172100,54113014350,41200,41200,41200,41200,0
|
|
20240905,172000,54113014350,41200,41200,41200,41200,0
|
|
20240905,171900,54113014350,41200,41200,41200,41200,0
|
|
20240905,171800,54113014350,41200,41200,41200,41200,0
|
|
20240905,171700,54113014350,41200,41200,41200,41200,0
|
|
20240905,171600,54113014350,41200,41200,41200,41200,0
|
|
20240905,171500,54113014350,41200,41200,41200,41200,0
|
|
20240905,171400,54113014350,41200,41200,41200,41200,0
|
|
20240905,171300,54113014350,41200,41200,41200,41200,0
|
|
20240905,171200,54113014350,41200,41200,41200,41200,0
|
|
20240905,171100,54113014350,41200,41200,41200,41200,0
|
|
20240905,171000,54113014350,41200,41200,41200,41200,58239
|
|
20240905,170900,54113014350,41200,41200,41200,41200,0
|
|
20240905,170800,54113014350,41200,41200,41200,41200,0
|
|
20240905,170700,54113014350,41200,41200,41200,41200,0
|
|
20240905,170600,54113014350,41200,41200,41200,41200,0
|
|
20240905,170500,54113014350,41200,41200,41200,41200,0
|
|
20240905,170400,54113014350,41200,41200,41200,41200,0
|
|
20240905,170300,54113014350,41200,41200,41200,41200,0
|
|
20240905,170200,54113014350,41200,41200,41200,41200,0
|
|
20240905,170100,54113014350,41200,41200,41200,41200,0
|
|
20240905,170000,54113014350,41200,41200,41200,41200,0
|
|
20240905,165900,54113014350,41200,41200,41200,41200,0
|
|
20240905,165800,54113014350,41200,41200,41200,41200,0
|
|
20240905,165700,54113014350,41200,41200,41200,41200,0
|
|
20240905,165600,54113014350,41200,41200,41200,41200,0
|
|
20240905,165500,54113014350,41200,41200,41200,41200,0
|
|
20240905,165400,54113014350,41200,41200,41200,41200,0
|
|
20240905,165300,54113014350,41200,41200,41200,41200,0
|
|
20240905,165200,54113014350,41200,41200,41200,41200,0
|
|
20240905,165100,54113014350,41200,41200,41200,41200,0
|
|
20240905,165000,54113014350,41200,41200,41200,41200,0
|
|
20240905,164900,54113014350,41200,41200,41200,41200,0
|
|
20240905,164800,54113014350,41200,41200,41200,41200,0
|
|
20240905,164700,54113014350,41200,41200,41200,41200,0
|
|
20240905,164600,54113014350,41200,41200,41200,41200,0
|
|
20240905,164500,54113014350,41200,41200,41200,41200,0
|
|
20240905,164400,54113014350,41200,41200,41200,41200,0
|
|
20240905,164300,54113014350,41200,41200,41200,41200,0
|
|
20240905,164200,54113014350,41200,41200,41200,41200,0
|
|
20240905,164100,54113014350,41200,41200,41200,41200,0
|
|
20240905,164000,54113014350,41200,41200,41200,41200,58239
|
|
20240905,163900,54113014350,41200,41200,41200,41200,0
|
|
20240905,163800,54113014350,41200,41200,41200,41200,0
|
|
20240905,163700,54113014350,41200,41200,41200,41200,0
|
|
20240905,163600,54113014350,41200,41200,41200,41200,0
|
|
20240905,163500,54113014350,41200,41200,41200,41200,0
|
|
20240905,163400,54113014350,41200,41200,41200,41200,0
|
|
20240905,163300,54113014350,41200,41200,41200,41200,0
|
|
20240905,163200,54113014350,41200,41200,41200,41200,0
|
|
20240905,163100,54113014350,41200,41200,41200,41200,0
|
|
20240905,163000,54113014350,41200,41200,41200,41200,0
|
|
20240905,162900,54113014350,41200,41200,41200,41200,0
|
|
20240905,162800,54113014350,41200,41200,41200,41200,0
|
|
20240905,162700,54113014350,41200,41200,41200,41200,0
|
|
20240905,162600,54113014350,41200,41200,41200,41200,0
|
|
20240905,162500,54113014350,41200,41200,41200,41200,0
|
|
20240905,162400,54113014350,41200,41200,41200,41200,0
|
|
20240905,162300,54113014350,41200,41200,41200,41200,0
|
|
20240905,162200,54113014350,41200,41200,41200,41200,0
|
|
20240905,162100,54113014350,41200,41200,41200,41200,0
|
|
20240905,162000,54113014350,41200,41200,41200,41200,0
|
|
20240905,161900,54113014350,41200,41200,41200,41200,0
|
|
20240905,161800,54113014350,41200,41200,41200,41200,0
|
|
20240905,161700,54113014350,41200,41200,41200,41200,0
|
|
20240905,161600,54113014350,41200,41200,41200,41200,0
|
|
20240905,161500,54113014350,41200,41200,41200,41200,0
|
|
20240905,161400,54113014350,41200,41200,41200,41200,0
|
|
20240905,161300,54113014350,41200,41200,41200,41200,0
|
|
20240905,161200,54113014350,41200,41200,41200,41200,0
|
|
20240905,161100,54113014350,41200,41200,41200,41200,0
|
|
20240905,161000,54113014350,41200,41200,41200,41200,58239
|
|
20240905,160900,54113014350,41200,41200,41200,41200,0
|
|
20240905,160800,54113014350,41200,41200,41200,41200,0
|
|
20240905,160700,54113014350,41200,41200,41200,41200,0
|
|
20240905,160600,54113014350,41200,41200,41200,41200,0
|
|
20240905,160500,54113014350,41200,41200,41200,41200,0
|
|
20240905,160400,54113014350,41200,41200,41200,41200,0
|
|
20240905,160300,54113014350,41200,41200,41200,41200,0
|
|
20240905,160200,54113014350,41200,41200,41200,41200,0
|
|
20240905,160100,54113014350,41200,41200,41200,41200,0
|
|
20240905,160000,54113014350,41200,41200,41200,41200,0
|
|
20240905,155900,54113014350,41200,41200,41200,41200,0
|
|
20240905,155800,54113014350,41200,41200,41200,41200,0
|
|
20240905,155700,54113014350,41200,41200,41200,41200,0
|
|
20240905,155600,54113014350,41200,41200,41200,41200,0
|
|
20240905,155500,54113014350,41200,41200,41200,41200,0
|
|
20240905,155400,54113014350,41200,41200,41200,41200,0
|
|
20240905,155300,54113014350,41200,41200,41200,41200,0
|
|
20240905,155200,54113014350,41200,41200,41200,41200,0
|
|
20240905,155100,54113014350,41200,41200,41200,41200,0
|
|
20240905,155000,54113014350,41200,41200,41200,41200,0
|
|
20240905,154900,54113014350,41200,41200,41200,41200,0
|
|
20240905,154800,54113014350,41200,41200,41200,41200,0
|
|
20240905,154700,54113014350,41200,41200,41200,41200,0
|
|
20240905,154600,54113014350,41200,41200,41200,41200,0
|
|
20240905,154500,54113014350,41200,41200,41200,41200,0
|
|
20240905,154400,54113014350,41200,41200,41200,41200,0
|
|
20240905,154300,54113014350,41200,41200,41200,41200,0
|
|
20240905,154200,54113014350,41200,41200,41200,41200,0
|
|
20240905,154100,54113014350,41200,41200,41200,41200,0
|
|
20240905,154000,54113014350,41200,41200,41200,41200,58239
|
|
20240905,153900,54113014350,41200,41200,41200,41200,0
|
|
20240905,153800,54113014350,41200,41200,41200,41200,0
|
|
20240905,153700,54113014350,41200,41200,41200,41200,0
|
|
20240905,153600,54113014350,41200,41200,41200,41200,0
|
|
20240905,153500,54113014350,41200,41200,41200,41200,0
|
|
20240905,153400,54113014350,41200,41200,41200,41200,0
|
|
20240905,153300,54113014350,41200,41200,41200,41200,0
|
|
20240905,153200,54113014350,41200,41200,41200,41200,0
|
|
20240905,153100,54113014350,41200,41200,41200,41200,0
|
|
20240905,153000,54113014350,41200,41200,41200,41200,58239
|
|
20240905,152900,51713567550,41250,41250,41250,41250,0
|
|
20240905,152800,51713567550,41250,41250,41250,41250,0
|
|
20240905,152700,51713567550,41250,41250,41250,41250,0
|
|
20240905,152600,51713567550,41250,41250,41250,41250,0
|
|
20240905,152500,51713567550,41250,41250,41250,41250,0
|
|
20240905,152400,51713567550,41250,41250,41250,41250,0
|
|
20240905,152300,51713567550,41250,41250,41250,41250,0
|
|
20240905,152200,51713567550,41250,41250,41250,41250,0
|
|
20240905,152100,51713567550,41250,41250,41250,41250,0
|
|
20240905,152000,51713567550,41250,41250,41250,41250,0
|
|
20240905,151900,51713567550,41250,41200,41250,41200,1230
|
|
20240905,151800,51662865600,41250,41250,41250,41200,3978
|
|
20240905,151700,51498923250,41250,41250,41250,41200,3706
|
|
20240905,151600,51346151100,41250,41200,41250,41200,3080
|
|
20240905,151500,51219197850,41200,41250,41250,41200,2974
|
|
20240905,151400,51096606950,41250,41250,41250,41200,2446
|
|
20240905,151300,50995800300,41250,41300,41300,41200,4204
|
|
20240905,151200,50822349100,41300,41300,41300,41250,2131
|
|
20240905,151100,50734409300,41250,41350,41350,41250,3378
|
|
20240905,151000,50594936850,41350,41300,41350,41300,2099
|
|
20240905,150900,50508213200,41300,41350,41400,41250,12080
|
|
20240905,150800,50008875450,41350,41400,41400,41350,1886
|
|
20240905,150700,49930830600,41400,41400,41400,41350,1609
|
|
20240905,150600,49864241350,41400,41350,41400,41300,2922
|
|
20240905,150500,49743428000,41350,41350,41400,41300,6673
|
|
20240905,150400,49467411200,41350,41350,41350,41300,2140
|
|
20240905,150300,49378947550,41350,41350,41350,41300,1973
|
|
20240905,150200,49297384050,41300,41400,41400,41300,3925
|
|
20240905,150100,49135104050,41400,41350,41400,41300,2578
|
|
20240905,150000,49028499300,41350,41350,41400,41300,2896
|
|
20240905,145900,48908736500,41350,41350,41400,41300,2944
|
|
20240905,145800,48787026350,41300,41350,41350,41300,3300
|
|
20240905,145700,48650625400,41350,41350,41350,41300,3122
|
|
20240905,145600,48521556250,41350,41350,41350,41300,2675
|
|
20240905,145500,48410998350,41350,41350,41350,41250,4514
|
|
20240905,145400,48224592100,41350,41350,41400,41250,3748
|
|
20240905,145300,48069584300,41350,41350,41400,41300,3365
|
|
20240905,145200,47930425200,41350,41300,41400,41250,3291
|
|
20240905,145100,47794455500,41400,41300,41400,41250,3921
|
|
20240905,145000,47632474500,41350,41300,41400,41250,3787
|
|
20240905,144900,47476008000,41300,41300,41400,41250,3785
|
|
20240905,144800,47319580250,41350,41300,41400,41250,2951
|
|
20240905,144700,47197652000,41350,41250,41350,41250,4194
|
|
20240905,144600,47024323400,41250,41400,41400,41250,5412
|
|
20240905,144500,46800554650,41350,41400,41400,41350,2834
|
|
20240905,144400,46683252600,41350,41400,41450,41300,4140
|
|
20240905,144300,46511947650,41400,41400,41400,41300,2940
|
|
20240905,144200,46390292500,41400,41350,41400,41300,3720
|
|
20240905,144100,46236469300,41300,41350,41400,41300,2792
|
|
20240905,144000,46121039350,41350,41400,41400,41250,12192
|
|
20240905,143900,45617248700,41400,41450,41450,41350,3808
|
|
20240905,143800,45459695000,41450,41400,41450,41400,4638
|
|
20240905,143700,45267526150,41400,41400,41450,41350,2733
|
|
20240905,143600,45154396500,41400,41450,41450,41400,4105
|
|
20240905,143500,44984287150,41450,41450,41450,41350,1903
|
|
20240905,143400,44905505000,41450,41450,41450,41350,4787
|
|
20240905,143300,44707237150,41450,41450,41450,41400,1933
|
|
20240905,143200,44627134700,41450,41450,41450,41400,2892
|
|
20240905,143100,44507282750,41450,41400,41500,41400,2279
|
|
20240905,143000,44412825200,41450,41450,41450,41350,3292
|
|
20240905,142900,44276472150,41400,41450,41450,41350,2597
|
|
20240905,142800,44168850650,41450,41450,41450,41350,3300
|
|
20240905,142700,44032155500,41450,41400,41450,41350,3658
|
|
20240905,142600,43880654400,41450,41450,41500,41400,2660
|
|
20240905,142500,43770416150,41450,41450,41450,41400,2490
|
|
20240905,142400,43667227800,41450,41400,41450,41350,3541
|
|
20240905,142300,43520662100,41400,41450,41450,41350,3265
|
|
20240905,142200,43385407800,41450,41450,41450,41350,3429
|
|
20240905,142100,43243371300,41400,41450,41500,41400,2647
|
|
20240905,142000,43133658000,41400,41450,41450,41400,2743
|
|
20240905,141900,43019993800,41450,41450,41500,41350,3345
|
|
20240905,141800,42881457100,41450,41400,41500,41350,2542
|
|
20240905,141700,42776149900,41400,41450,41450,41400,2805
|
|
20240905,141600,42659903550,41450,41400,41450,41400,2299
|
|
20240905,141500,42564623900,41450,41450,41450,41350,2981
|
|
20240905,141400,42441128750,41400,41400,41450,41350,3319
|
|
20240905,141300,42303730050,41400,41300,41400,41300,2300
|
|
20240905,141200,42208532850,41250,41350,41400,41250,5000
|
|
20240905,141100,42001794550,41350,41350,41400,41300,2356
|
|
20240905,141000,41904330100,41350,41400,41400,41300,4414
|
|
20240905,140900,41721833550,41350,41400,41400,41350,2336
|
|
20240905,140800,41625144750,41400,41300,41400,41250,2807
|
|
20240905,140700,41509109650,41300,41300,41300,41250,2409
|
|
20240905,140600,41409669300,41250,41300,41350,41200,7731
|
|
20240905,140500,41090698200,41300,41400,41400,41250,9545
|
|
20240905,140400,40696541800,41400,41400,41450,41300,3030
|
|
20240905,140300,40571222900,41400,41500,41500,41350,8632
|
|
20240905,140200,40213903550,41500,41500,41500,41450,4443
|
|
20240905,140100,40029636550,41500,41400,41500,41400,2497
|
|
20240905,140000,39926068800,41400,41400,41500,41400,1695
|
|
20240905,135900,39855812400,41450,41450,41450,41400,3190
|
|
20240905,135800,39723645600,41500,41550,41550,41400,8758
|
|
20240905,135700,39360399000,41550,41550,41550,41500,2864
|
|
20240905,135600,39241438300,41550,41550,41550,41500,3005
|
|
20240905,135500,39116632250,41550,41550,41550,41500,2119
|
|
20240905,135400,39028615000,41500,41550,41550,41500,2400
|
|
20240905,135300,38928934800,41550,41550,41550,41500,2876
|
|
20240905,135200,38809491800,41500,41500,41550,41500,4590
|
|
20240905,135100,38618883500,41500,41550,41550,41500,4642
|
|
20240905,135000,38426088200,41550,41550,41550,41500,1937
|
|
20240905,134900,38345629100,41500,41550,41550,41500,3960
|
|
20240905,134800,38181151000,41500,41550,41550,41500,3824
|
|
20240905,134700,38022375650,41550,41550,41550,41500,2654
|
|
20240905,134600,37912127250,41550,41550,41550,41500,4149
|
|
20240905,134500,37739781800,41550,41550,41550,41500,2525
|
|
20240905,134400,37634893900,41550,41500,41550,41500,2024
|
|
20240905,134300,37550824250,41550,41550,41550,41500,2968
|
|
20240905,134200,37427556650,41500,41550,41550,41500,2193
|
|
20240905,134100,37336493650,41550,41550,41550,41500,2618
|
|
20240905,134000,37227743500,41550,41500,41550,41450,2339
|
|
20240905,133900,37130686850,41500,41500,41500,41450,2845
|
|
20240905,133800,37012647550,41500,41500,41500,41450,3299
|
|
20240905,133700,36875834350,41500,41500,41500,41450,3527
|
|
20240905,133600,36729505050,41500,41450,41500,41400,2127
|
|
20240905,133500,36641339100,41400,41500,41500,41400,2096
|
|
20240905,133400,36554477450,41400,41450,41500,41400,3342
|
|
20240905,133300,36415846800,41500,41500,41500,41450,1655
|
|
20240905,133200,36347219550,41450,41500,41500,41400,2763
|
|
20240905,133100,36232683650,41500,41500,41500,41450,2412
|
|
20240905,133000,36132633200,41450,41500,41500,41450,1561
|
|
20240905,132900,36067871200,41500,41500,41500,41450,1398
|
|
20240905,132800,36009875950,41500,41500,41500,41450,1614
|
|
20240905,132700,35942917700,41500,41450,41500,41400,3176
|
|
20240905,132600,35811265000,41400,41450,41450,41400,1662
|
|
20240905,132500,35742389700,41400,41450,41450,41400,1050
|
|
20240905,132400,35698881700,41450,41450,41450,41400,1231
|
|
20240905,132300,35647872900,41450,41450,41450,41400,1009
|
|
20240905,132200,35606062050,41450,41400,41450,41350,1606
|
|
20240905,132100,35539559200,41400,41400,41400,41350,1126
|
|
20240905,132000,35492956300,41400,41400,41400,41350,1018
|
|
20240905,131900,35450817750,41350,41400,41450,41350,1269
|
|
20240905,131800,35398268000,41400,41450,41450,41350,4009
|
|
20240905,131700,35232250950,41450,41450,41450,41400,1406
|
|
20240905,131600,35174001750,41450,41500,41500,41400,2525
|
|
20240905,131500,35069337350,41500,41500,41500,41450,1077
|
|
20240905,131400,35024657250,41450,41500,41500,41450,3755
|
|
20240905,131300,34868943500,41500,41500,41500,41450,1404
|
|
20240905,131200,34810708200,41500,41500,41500,41450,4792
|
|
20240905,131100,34612028650,41500,41450,41500,41450,2018
|
|
20240905,131000,34528339150,41450,41450,41500,41400,2078
|
|
20240905,130900,34442170500,41500,41500,41500,41450,1472
|
|
20240905,130800,34381101300,41450,41450,41500,41450,1733
|
|
20240905,130700,34309225050,41500,41450,41500,41400,2164
|
|
20240905,130600,34219523000,41450,41450,41500,41400,1382
|
|
20240905,130500,34162246050,41500,41450,41500,41450,1582
|
|
20240905,130400,34096621250,41450,41450,41500,41400,6677
|
|
20240905,130300,33819850050,41450,41450,41450,41400,1330
|
|
20240905,130200,33764738050,41450,41400,41450,41350,6422
|
|
20240905,130100,33498843950,41400,41300,41400,41300,10040
|
|
20240905,130000,33083786850,41300,41250,41300,41250,1205
|
|
20240905,125900,33034030350,41300,41250,41300,41250,1538
|
|
20240905,125800,32970526650,41300,41250,41300,41250,1378
|
|
20240905,125700,32913631700,41300,41300,41300,41250,357
|
|
20240905,125600,32898890950,41300,41250,41300,41250,2270
|
|
20240905,125500,32805229100,41300,41250,41300,41250,986
|
|
20240905,125400,32764528400,41250,41350,41350,41250,1548
|
|
20240905,125300,32700576650,41300,41350,41350,41250,1302
|
|
20240905,125200,32646793300,41350,41350,41350,41250,2710
|
|
20240905,125100,32534853150,41350,41350,41350,41300,744
|
|
20240905,125000,32504095700,41300,41350,41350,41300,672
|
|
20240905,124900,32476322250,41350,41300,41350,41250,2476
|
|
20240905,124800,32374071150,41300,41300,41300,41250,973
|
|
20240905,124700,32333894900,41300,41300,41300,41250,603
|
|
20240905,124600,32308991650,41300,41300,41300,41250,638
|
|
20240905,124500,32282662250,41250,41250,41300,41250,2623
|
|
20240905,124400,32174439250,41250,41300,41300,41250,532
|
|
20240905,124300,32152471600,41300,41250,41300,41250,896
|
|
20240905,124200,32115488050,41250,41250,41300,41200,1225
|
|
20240905,124100,32064937100,41250,41250,41250,41200,2164
|
|
20240905,124000,31975738250,41250,41250,41250,41200,824
|
|
20240905,123900,31941756550,41200,41200,41250,41200,1446
|
|
20240905,123800,31882147400,41200,41300,41300,41200,1128
|
|
20240905,123700,31835610050,41300,41250,41300,41250,1094
|
|
20240905,123600,31790437250,41250,41400,41400,41250,3148
|
|
20240905,123500,31660439200,41400,41400,41400,41350,1103
|
|
20240905,123400,31614813950,41400,41350,41400,41350,660
|
|
20240905,123300,31587497900,41400,41400,41400,41350,552
|
|
20240905,123200,31564657100,41350,41350,41400,41350,754
|
|
20240905,123100,31533452900,41400,41400,41400,41350,2217
|
|
20240905,123000,31441685150,41350,41400,41400,41300,699
|
|
20240905,122900,31412783900,41350,41350,41400,41300,787
|
|
20240905,122800,31380226500,41300,41300,41350,41300,1587
|
|
20240905,122700,31314663500,41350,41350,41350,41300,909
|
|
20240905,122600,31277090950,41350,41300,41350,41300,1809
|
|
20240905,122500,31202329650,41250,41350,41400,41250,1639
|
|
20240905,122400,31134560300,41400,41400,41400,41300,3442
|
|
20240905,122300,30992258300,41400,41350,41400,41300,2568
|
|
20240905,122200,30886097450,41350,41350,41400,41300,3621
|
|
20240905,122100,30736357300,41350,41350,41400,41350,3403
|
|
20240905,122000,30595616050,41350,41400,41400,41350,887
|
|
20240905,121900,30558922150,41400,41350,41400,41350,822
|
|
20240905,121800,30524906500,41400,41450,41450,41400,3686
|
|
20240905,121700,30372282550,41450,41450,41450,41400,979
|
|
20240905,121600,30331724200,41450,41450,41450,41400,442
|
|
20240905,121500,30313410000,41450,41450,41450,41400,300
|
|
20240905,121400,30300983150,41450,41450,41450,41400,2829
|
|
20240905,121300,30183726950,41450,41450,41450,41400,1369
|
|
20240905,121200,30127033700,41450,41450,41450,41400,1014
|
|
20240905,121100,30085022900,41450,41450,41450,41400,1004
|
|
20240905,121000,30043412500,41450,41450,41450,41400,1641
|
|
20240905,120900,29975448850,41400,41500,41500,41400,2079
|
|
20240905,120800,29889255800,41500,41500,41500,41450,791
|
|
20240905,120700,29856447000,41500,41500,41500,41450,1292
|
|
20240905,120600,29802864250,41450,41500,41500,41450,740
|
|
20240905,120500,29772169650,41500,41500,41500,41450,508
|
|
20240905,120400,29751095000,41500,41500,41500,41450,1450
|
|
20240905,120300,29690949100,41500,41500,41500,41450,770
|
|
20240905,120200,29659012400,41500,41550,41550,41450,874
|
|
20240905,120100,29622745150,41500,41550,41550,41500,632
|
|
20240905,120000,29596498100,41550,41550,41600,41500,2709
|
|
20240905,115900,29483990850,41500,41600,41600,41500,2847
|
|
20240905,115800,29365684850,41600,41550,41600,41550,971
|
|
20240905,115700,29325304500,41600,41550,41600,41550,1578
|
|
20240905,115600,29259689300,41600,41550,41600,41550,1117
|
|
20240905,115500,29213234050,41600,41550,41600,41500,1826
|
|
20240905,115400,29137311000,41550,41600,41600,41550,2758
|
|
20240905,115300,29022676650,41550,41600,41650,41550,1495
|
|
20240905,115200,28960479150,41600,41600,41600,41550,2487
|
|
20240905,115100,28857027300,41600,41600,41600,41550,973
|
|
20240905,115000,28816565200,41600,41600,41650,41600,1924
|
|
20240905,114900,28736479150,41650,41600,41650,41600,3527
|
|
20240905,114800,28589697400,41650,41600,41650,41550,2964
|
|
20240905,114700,28466322600,41600,41600,41600,41550,1437
|
|
20240905,114600,28406554700,41600,41600,41600,41550,2332
|
|
20240905,114500,28309563350,41600,41600,41600,41550,1014
|
|
20240905,114400,28267385950,41550,41550,41600,41550,977
|
|
20240905,114300,28226752200,41550,41600,41600,41500,2921
|
|
20240905,114200,28105362100,41600,41550,41600,41500,1239
|
|
20240905,114100,28053843900,41550,41600,41600,41500,1385
|
|
20240905,114000,27996266800,41600,41600,41600,41500,2471
|
|
20240905,113900,27893572950,41600,41550,41600,41550,1331
|
|
20240905,113800,27838224250,41600,41600,41600,41550,1385
|
|
20240905,113700,27780612400,41600,41600,41600,41550,1241
|
|
20240905,113600,27728992200,41600,41600,41600,41550,819
|
|
20240905,113500,27694936950,41600,41600,41600,41550,1478
|
|
20240905,113400,27633483450,41600,41600,41600,41550,1323
|
|
20240905,113300,27578472700,41600,41650,41650,41500,4745
|
|
20240905,113200,27381352950,41650,41650,41650,41600,1388
|
|
20240905,113100,27323567900,41650,41650,41650,41600,1132
|
|
20240905,113000,27276431500,41650,41650,41650,41600,1191
|
|
20240905,112900,27226837250,41600,41600,41650,41550,1128
|
|
20240905,112800,27179898800,41600,41650,41650,41550,4489
|
|
20240905,112700,26993018150,41650,41650,41650,41600,1459
|
|
20240905,112600,26932279050,41600,41600,41650,41550,1500
|
|
20240905,112500,26869855150,41600,41600,41600,41550,1339
|
|
20240905,112400,26814162600,41600,41600,41600,41550,1005
|
|
20240905,112300,26772363400,41600,41550,41600,41500,1289
|
|
20240905,112200,26718791950,41550,41650,41650,41450,3667
|
|
20240905,112100,26566447250,41650,41600,41650,41600,1600
|
|
20240905,112000,26499823400,41600,41650,41650,41600,10141
|
|
20240905,111900,26077473800,41650,41550,41650,41500,4049
|
|
20240905,111800,25909098550,41600,41600,41650,41600,2199
|
|
20240905,111700,25817581200,41650,41600,41650,41550,2756
|
|
20240905,111600,25702918000,41600,41550,41600,41500,2050
|
|
20240905,111500,25617736350,41550,41500,41550,41500,2340
|
|
20240905,111400,25520514050,41500,41450,41550,41450,1065
|
|
20240905,111300,25476284750,41500,41500,41500,41450,1302
|
|
20240905,111200,25422256800,41500,41450,41500,41450,1259
|
|
20240905,111100,25370025350,41500,41450,41500,41400,1313
|
|
20240905,111000,25315556000,41450,41500,41500,41400,1488
|
|
20240905,110900,25253881950,41500,41550,41550,41450,1147
|
|
20240905,110800,25206283250,41550,41500,41550,41450,2477
|
|
20240905,110700,25103456050,41500,41500,41550,41400,4764
|
|
20240905,110600,24905881050,41500,41700,41700,41450,5364
|
|
20240905,110500,24682853350,41650,41700,41700,41600,4156
|
|
20240905,110400,24509651450,41700,41650,41700,41600,4575
|
|
20240905,110300,24319078250,41650,41650,41650,41600,2941
|
|
20240905,110200,24196632350,41650,41600,41650,41550,2852
|
|
20240905,110100,24077886950,41600,41600,41600,41550,3534
|
|
20240905,110000,23930893350,41600,41600,41600,41550,2718
|
|
20240905,105900,23817843150,41550,41550,41600,41500,2507
|
|
20240905,105800,23713620500,41550,41550,41600,41500,2633
|
|
20240905,105700,23604248150,41550,41600,41600,41550,1959
|
|
20240905,105600,23522802750,41550,41600,41650,41550,1454
|
|
20240905,105500,23462295000,41600,41600,41650,41500,5114
|
|
20240905,105400,23249623750,41600,41600,41650,41500,4273
|
|
20240905,105300,23071922400,41600,41600,41600,41550,1962
|
|
20240905,105200,22990337150,41600,41650,41650,41550,5876
|
|
20240905,105100,22745919400,41650,41700,41750,41600,7521
|
|
20240905,105000,22432269800,41750,41750,41750,41700,2160
|
|
20240905,104900,22342101800,41700,41700,41750,41650,4381
|
|
20240905,104800,22159394500,41700,41800,41800,41700,10738
|
|
20240905,104700,21711107550,41800,41750,41800,41750,3909
|
|
20240905,104600,21547793600,41800,41800,41800,41750,3264
|
|
20240905,104500,21411403700,41750,41800,41800,41750,5282
|
|
20240905,104400,21190655950,41800,41700,41800,41650,14073
|
|
20240905,104300,20603237100,41700,41700,41700,41650,4214
|
|
20240905,104200,20427649700,41650,41700,41750,41650,4038
|
|
20240905,104100,20259308250,41700,41700,41750,41700,5843
|
|
20240905,104000,20015577200,41750,41750,41750,41700,3012
|
|
20240905,103900,19889858950,41750,41750,41750,41700,3292
|
|
20240905,103800,19752477050,41750,41700,41750,41650,6829
|
|
20240905,103700,19467516900,41700,41700,41750,41650,5951
|
|
20240905,103600,19219364300,41700,41700,41700,41650,6597
|
|
20240905,103500,18944298250,41650,41650,41700,41600,5196
|
|
20240905,103400,18727776050,41650,41500,41650,41400,43150
|
|
20240905,103300,16936387800,41500,41400,41500,41400,10558
|
|
20240905,103200,16498742400,41450,41450,41450,41400,3085
|
|
20240905,103100,16370885150,41450,41400,41450,41400,4785
|
|
20240905,103000,16172579100,41400,41400,41450,41350,6540
|
|
20240905,102900,15901825050,41350,41400,41400,41350,3411
|
|
20240905,102800,15760618150,41400,41400,41400,41350,3022
|
|
20240905,102700,15635566050,41350,41400,41400,41350,3465
|
|
20240905,102600,15492156950,41400,41350,41400,41300,5875
|
|
20240905,102500,15249085200,41350,41300,41350,41250,12925
|
|
20240905,102400,14715167050,41250,41250,41300,41200,3086
|
|
20240905,102300,14587798350,41200,41250,41250,41200,2607
|
|
20240905,102200,14480276150,41250,41150,41250,41100,16497
|
|
20240905,102100,13800774450,41150,41150,41150,41100,1809
|
|
20240905,102000,13726344150,41100,41100,41150,41000,12087
|
|
20240905,101900,13229567050,41100,41100,41100,41050,2881
|
|
20240905,101800,13111237050,41050,41100,41100,41050,3420
|
|
20240905,101700,12970773900,41100,41050,41100,41000,4057
|
|
20240905,101600,12804228550,41000,41050,41050,41000,1637
|
|
20240905,101500,12737046250,41000,41050,41050,40950,4308
|
|
20240905,101400,12560364200,41000,41050,41050,41000,1421
|
|
20240905,101300,12502062400,41000,41050,41050,41000,2785
|
|
20240905,101200,12387779900,41050,41050,41050,41000,1026
|
|
20240905,101100,12345670950,41000,41050,41050,41000,4720
|
|
20240905,101000,12152012000,41050,41050,41050,40950,4814
|
|
20240905,100900,11954594600,41050,41050,41050,41000,1326
|
|
20240905,100800,11900181650,41050,41050,41050,41000,2633
|
|
20240905,100700,11792165800,41050,41050,41050,41000,2908
|
|
20240905,100600,11672815600,41050,41050,41050,41000,2477
|
|
20240905,100500,11571193150,41000,41000,41050,40950,4759
|
|
20240905,100400,11375890850,41000,41000,41000,40950,28978
|
|
20240905,100300,10187856450,41000,41000,41000,40950,1213
|
|
20240905,100200,10138138550,40950,40950,41000,40900,12577
|
|
20240905,100100,9623039350,40900,40950,40950,40900,1342
|
|
20240905,100000,9568094800,40950,40950,40950,40900,2250
|
|
20240905,095900,9476026850,40900,40950,40950,40900,2062
|
|
20240905,095800,9391647350,40950,40900,40950,40900,6138
|
|
20240905,095700,9140569500,40850,40900,40900,40850,1349
|
|
20240905,095600,9085417100,40850,40900,40900,40850,1497
|
|
20240905,095500,9024197800,40850,40900,40900,40800,7768
|
|
20240905,095400,8706699350,40900,40750,40900,40750,24534
|
|
20240905,095300,7705499650,40800,40800,40800,40750,1828
|
|
20240905,095200,7630925800,40800,40800,40800,40750,1135
|
|
20240905,095100,7584622750,40800,40750,40800,40700,3036
|
|
20240905,095000,7460909450,40750,40700,40750,40650,3025
|
|
20240905,094900,7337741200,40700,40700,40700,40650,1385
|
|
20240905,094800,7281391050,40700,40650,40700,40650,830
|
|
20240905,094700,7247614250,40700,40650,40700,40650,1543
|
|
20240905,094600,7184852900,40700,40550,40700,40550,5225
|
|
20240905,094500,6972638450,40550,40600,40600,40550,676
|
|
20240905,094400,6945205000,40600,40600,40600,40550,1461
|
|
20240905,094300,6885931050,40550,40600,40600,40550,697
|
|
20240905,094200,6857636850,40550,40550,40600,40550,1308
|
|
20240905,094100,6804566250,40600,40650,40700,40550,6181
|
|
20240905,094000,6553421100,40600,40650,40700,40600,2841
|
|
20240905,093900,6437940100,40650,40750,40800,40650,4014
|
|
20240905,093800,6274561100,40700,40750,40800,40700,3772
|
|
20240905,093700,6120767300,40750,40750,40750,40700,1188
|
|
20240905,093600,6072366700,40750,40750,40800,40700,9104
|
|
20240905,093500,5701393700,40750,40700,40750,40650,5168
|
|
20240905,093400,5491029050,40700,40700,40750,40650,12388
|
|
20240905,093300,4986851150,40700,40650,40700,40600,13066
|
|
20240905,093200,4455678300,40650,40650,40650,40600,1456
|
|
20240905,093100,4396516750,40650,40550,40650,40550,5114
|
|
20240905,093000,4188898850,40550,40550,40600,40550,552
|
|
20240905,092900,4166498100,40550,40550,40600,40500,12323
|
|
20240905,092800,3666430200,40500,40550,40550,40500,820
|
|
20240905,092700,3633187450,40550,40500,40550,40500,434
|
|
20240905,092600,3615594500,40500,40450,40550,40450,2250
|
|
20240905,092500,3524471800,40450,40500,40500,40450,961
|
|
20240905,092400,3485559850,40450,40450,40500,40450,648
|
|
20240905,092300,3459327300,40450,40500,40550,40450,2688
|
|
20240905,092200,3350473550,40550,40550,40550,40500,931
|
|
20240905,092100,3312726800,40550,40450,40550,40400,13294
|
|
20240905,092000,2774286000,40450,40400,40450,40400,826
|
|
20240905,091900,2740885300,40450,40400,40450,40400,483
|
|
20240905,091800,2721353500,40400,40400,40450,40400,771
|
|
20240905,091700,2690182650,40450,40450,40500,40400,3159
|
|
20240905,091600,2562398950,40450,40500,40500,40450,2985
|
|
20240905,091500,2441632750,40500,40450,40500,40400,7440
|
|
20240905,091400,2140601400,40450,40350,40450,40350,6134
|
|
20240905,091300,1892782050,40350,40350,40400,40350,501
|
|
20240905,091200,1872554700,40400,40400,40400,40350,1397
|
|
20240905,091100,1816174150,40400,40350,40400,40350,1068
|
|
20240905,091000,1773055350,40400,40400,40400,40350,294
|
|
20240905,090900,1761180750,40400,40350,40400,40300,1446
|
|
20240905,090800,1702828100,40300,40400,40400,40300,2946
|
|
20240905,090700,1583982750,40400,40350,40400,40350,3240
|
|
20240905,090600,1453231900,40350,40350,40400,40350,1500
|
|
20240905,090500,1392664400,40350,40200,40400,40200,10754
|
|
20240905,090400,959243100,40200,40100,40250,40100,7290
|
|
20240905,090300,666320850,40100,40100,40150,40000,3597
|
|
20240905,090200,522191800,40100,40000,40150,39900,2946
|
|
20240905,090100,404392100,40100,40050,40150,40000,5095
|
|
20240905,090000,200318400,40000,40000,40050,39850,5009
|