613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191000,43408324950,41400,41400,41400,41400,28054
|
|
20240909,190900,43408324950,41400,41400,41400,41400,0
|
|
20240909,190800,43408324950,41400,41400,41400,41400,0
|
|
20240909,190700,43408324950,41400,41400,41400,41400,0
|
|
20240909,190600,43408324950,41400,41400,41400,41400,0
|
|
20240909,190500,43408324950,41400,41400,41400,41400,0
|
|
20240909,190400,43408324950,41400,41400,41400,41400,0
|
|
20240909,190300,43408324950,41400,41400,41400,41400,0
|
|
20240909,190200,43408324950,41400,41400,41400,41400,0
|
|
20240909,190100,43408324950,41400,41400,41400,41400,0
|
|
20240909,190000,43408324950,41400,41400,41400,41400,0
|
|
20240909,185900,43408324950,41400,41400,41400,41400,0
|
|
20240909,185800,43408324950,41400,41400,41400,41400,0
|
|
20240909,185700,43408324950,41400,41400,41400,41400,0
|
|
20240909,185600,43408324950,41400,41400,41400,41400,0
|
|
20240909,185500,43408324950,41400,41400,41400,41400,0
|
|
20240909,185400,43408324950,41400,41400,41400,41400,0
|
|
20240909,185300,43408324950,41400,41400,41400,41400,0
|
|
20240909,185200,43408324950,41400,41400,41400,41400,0
|
|
20240909,185100,43408324950,41400,41400,41400,41400,0
|
|
20240909,185000,43408324950,41400,41400,41400,41400,0
|
|
20240909,184900,43408324950,41400,41400,41400,41400,0
|
|
20240909,184800,43408324950,41400,41400,41400,41400,0
|
|
20240909,184700,43408324950,41400,41400,41400,41400,0
|
|
20240909,184600,43408324950,41400,41400,41400,41400,0
|
|
20240909,184500,43408324950,41400,41400,41400,41400,0
|
|
20240909,184400,43408324950,41400,41400,41400,41400,0
|
|
20240909,184300,43408324950,41400,41400,41400,41400,0
|
|
20240909,184200,43408324950,41400,41400,41400,41400,0
|
|
20240909,184100,43408324950,41400,41400,41400,41400,0
|
|
20240909,184000,43408324950,41400,41400,41400,41400,28054
|
|
20240909,183900,43408324950,41400,41400,41400,41400,0
|
|
20240909,183800,43408324950,41400,41400,41400,41400,0
|
|
20240909,183700,43408324950,41400,41400,41400,41400,0
|
|
20240909,183600,43408324950,41400,41400,41400,41400,0
|
|
20240909,183500,43408324950,41400,41400,41400,41400,0
|
|
20240909,183400,43408324950,41400,41400,41400,41400,0
|
|
20240909,183300,43408324950,41400,41400,41400,41400,0
|
|
20240909,183200,43408324950,41400,41400,41400,41400,0
|
|
20240909,183100,43408324950,41400,41400,41400,41400,0
|
|
20240909,183000,43408324950,41400,41400,41400,41400,0
|
|
20240909,182900,43408324950,41400,41400,41400,41400,0
|
|
20240909,182800,43408324950,41400,41400,41400,41400,0
|
|
20240909,182700,43408324950,41400,41400,41400,41400,0
|
|
20240909,182600,43408324950,41400,41400,41400,41400,0
|
|
20240909,182500,43408324950,41400,41400,41400,41400,0
|
|
20240909,182400,43408324950,41400,41400,41400,41400,0
|
|
20240909,182300,43408324950,41400,41400,41400,41400,0
|
|
20240909,182200,43408324950,41400,41400,41400,41400,0
|
|
20240909,182100,43408324950,41400,41400,41400,41400,0
|
|
20240909,182000,43408324950,41400,41400,41400,41400,0
|
|
20240909,181900,43408324950,41400,41400,41400,41400,0
|
|
20240909,181800,43408324950,41400,41400,41400,41400,0
|
|
20240909,181700,43408324950,41400,41400,41400,41400,0
|
|
20240909,181600,43408324950,41400,41400,41400,41400,0
|
|
20240909,181500,43408324950,41400,41400,41400,41400,0
|
|
20240909,181400,43408324950,41400,41400,41400,41400,0
|
|
20240909,181300,43408324950,41400,41400,41400,41400,0
|
|
20240909,181200,43408324950,41400,41400,41400,41400,0
|
|
20240909,181100,43408324950,41400,41400,41400,41400,0
|
|
20240909,181000,43408324950,41400,41400,41400,41400,28054
|
|
20240909,180900,43408324950,41400,41400,41400,41400,0
|
|
20240909,180800,43408324950,41400,41400,41400,41400,0
|
|
20240909,180700,43408324950,41400,41400,41400,41400,0
|
|
20240909,180600,43408324950,41400,41400,41400,41400,0
|
|
20240909,180500,43408324950,41400,41400,41400,41400,0
|
|
20240909,180400,43408324950,41400,41400,41400,41400,0
|
|
20240909,180300,43408324950,41400,41400,41400,41400,0
|
|
20240909,180200,43408324950,41400,41400,41400,41400,0
|
|
20240909,180100,43408324950,41400,41400,41400,41400,0
|
|
20240909,180000,43408324950,41400,41400,41400,41400,0
|
|
20240909,175900,43408324950,41400,41400,41400,41400,0
|
|
20240909,175800,43408324950,41400,41400,41400,41400,0
|
|
20240909,175700,43408324950,41400,41400,41400,41400,0
|
|
20240909,175600,43408324950,41400,41400,41400,41400,0
|
|
20240909,175500,43408324950,41400,41400,41400,41400,0
|
|
20240909,175400,43408324950,41400,41400,41400,41400,0
|
|
20240909,175300,43408324950,41400,41400,41400,41400,0
|
|
20240909,175200,43408324950,41400,41400,41400,41400,0
|
|
20240909,175100,43408324950,41400,41400,41400,41400,0
|
|
20240909,175000,43408324950,41400,41400,41400,41400,0
|
|
20240909,174900,43408324950,41400,41400,41400,41400,0
|
|
20240909,174800,43408324950,41400,41400,41400,41400,0
|
|
20240909,174700,43408324950,41400,41400,41400,41400,0
|
|
20240909,174600,43408324950,41400,41400,41400,41400,0
|
|
20240909,174500,43408324950,41400,41400,41400,41400,0
|
|
20240909,174400,43408324950,41400,41400,41400,41400,0
|
|
20240909,174300,43408324950,41400,41400,41400,41400,0
|
|
20240909,174200,43408324950,41400,41400,41400,41400,0
|
|
20240909,174100,43408324950,41400,41400,41400,41400,0
|
|
20240909,174000,43408324950,41400,41400,41400,41400,28054
|
|
20240909,173900,43408324950,41400,41400,41400,41400,0
|
|
20240909,173800,43408324950,41400,41400,41400,41400,0
|
|
20240909,173700,43408324950,41400,41400,41400,41400,0
|
|
20240909,173600,43408324950,41400,41400,41400,41400,0
|
|
20240909,173500,43408324950,41400,41400,41400,41400,0
|
|
20240909,173400,43408324950,41400,41400,41400,41400,0
|
|
20240909,173300,43408324950,41400,41400,41400,41400,0
|
|
20240909,173200,43408324950,41400,41400,41400,41400,0
|
|
20240909,173100,43408324950,41400,41400,41400,41400,0
|
|
20240909,173000,43408324950,41400,41400,41400,41400,0
|
|
20240909,172900,43408324950,41400,41400,41400,41400,0
|
|
20240909,172800,43408324950,41400,41400,41400,41400,0
|
|
20240909,172700,43408324950,41400,41400,41400,41400,0
|
|
20240909,172600,43408324950,41400,41400,41400,41400,0
|
|
20240909,172500,43408324950,41400,41400,41400,41400,0
|
|
20240909,172400,43408324950,41400,41400,41400,41400,0
|
|
20240909,172300,43408324950,41400,41400,41400,41400,0
|
|
20240909,172200,43408324950,41400,41400,41400,41400,0
|
|
20240909,172100,43408324950,41400,41400,41400,41400,0
|
|
20240909,172000,43408324950,41400,41400,41400,41400,0
|
|
20240909,171900,43408324950,41400,41400,41400,41400,0
|
|
20240909,171800,43408324950,41400,41400,41400,41400,0
|
|
20240909,171700,43408324950,41400,41400,41400,41400,0
|
|
20240909,171600,43408324950,41400,41400,41400,41400,0
|
|
20240909,171500,43408324950,41400,41400,41400,41400,0
|
|
20240909,171400,43408324950,41400,41400,41400,41400,0
|
|
20240909,171300,43408324950,41400,41400,41400,41400,0
|
|
20240909,171200,43408324950,41400,41400,41400,41400,0
|
|
20240909,171100,43408324950,41400,41400,41400,41400,0
|
|
20240909,171000,43408324950,41400,41400,41400,41400,28054
|
|
20240909,170900,43408324950,41400,41400,41400,41400,0
|
|
20240909,170800,43408324950,41400,41400,41400,41400,0
|
|
20240909,170700,43408324950,41400,41400,41400,41400,0
|
|
20240909,170600,43408324950,41400,41400,41400,41400,0
|
|
20240909,170500,43408324950,41400,41400,41400,41400,0
|
|
20240909,170400,43408324950,41400,41400,41400,41400,0
|
|
20240909,170300,43408324950,41400,41400,41400,41400,0
|
|
20240909,170200,43408324950,41400,41400,41400,41400,0
|
|
20240909,170100,43408324950,41400,41400,41400,41400,0
|
|
20240909,170000,43408324950,41400,41400,41400,41400,0
|
|
20240909,165900,43408324950,41400,41400,41400,41400,0
|
|
20240909,165800,43408324950,41400,41400,41400,41400,0
|
|
20240909,165700,43408324950,41400,41400,41400,41400,0
|
|
20240909,165600,43408324950,41400,41400,41400,41400,0
|
|
20240909,165500,43408324950,41400,41400,41400,41400,0
|
|
20240909,165400,43408324950,41400,41400,41400,41400,0
|
|
20240909,165300,43408324950,41400,41400,41400,41400,0
|
|
20240909,165200,43408324950,41400,41400,41400,41400,0
|
|
20240909,165100,43408324950,41400,41400,41400,41400,0
|
|
20240909,165000,43408324950,41400,41400,41400,41400,0
|
|
20240909,164900,43408324950,41400,41400,41400,41400,0
|
|
20240909,164800,43408324950,41400,41400,41400,41400,0
|
|
20240909,164700,43408324950,41400,41400,41400,41400,0
|
|
20240909,164600,43408324950,41400,41400,41400,41400,0
|
|
20240909,164500,43408324950,41400,41400,41400,41400,0
|
|
20240909,164400,43408324950,41400,41400,41400,41400,0
|
|
20240909,164300,43408324950,41400,41400,41400,41400,0
|
|
20240909,164200,43408324950,41400,41400,41400,41400,0
|
|
20240909,164100,43408324950,41400,41400,41400,41400,0
|
|
20240909,164000,43408324950,41400,41400,41400,41400,28054
|
|
20240909,163900,43408324950,41400,41400,41400,41400,0
|
|
20240909,163800,43408324950,41400,41400,41400,41400,0
|
|
20240909,163700,43408324950,41400,41400,41400,41400,0
|
|
20240909,163600,43408324950,41400,41400,41400,41400,0
|
|
20240909,163500,43408324950,41400,41400,41400,41400,0
|
|
20240909,163400,43408324950,41400,41400,41400,41400,0
|
|
20240909,163300,43408324950,41400,41400,41400,41400,0
|
|
20240909,163200,43408324950,41400,41400,41400,41400,0
|
|
20240909,163100,43408324950,41400,41400,41400,41400,0
|
|
20240909,163000,43408324950,41400,41400,41400,41400,0
|
|
20240909,162900,43408324950,41400,41400,41400,41400,0
|
|
20240909,162800,43408324950,41400,41400,41400,41400,0
|
|
20240909,162700,43408324950,41400,41400,41400,41400,0
|
|
20240909,162600,43408324950,41400,41400,41400,41400,0
|
|
20240909,162500,43408324950,41400,41400,41400,41400,0
|
|
20240909,162400,43408324950,41400,41400,41400,41400,0
|
|
20240909,162300,43408324950,41400,41400,41400,41400,0
|
|
20240909,162200,43408324950,41400,41400,41400,41400,0
|
|
20240909,162100,43408324950,41400,41400,41400,41400,0
|
|
20240909,162000,43408324950,41400,41400,41400,41400,0
|
|
20240909,161900,43408324950,41400,41400,41400,41400,0
|
|
20240909,161800,43408324950,41400,41400,41400,41400,0
|
|
20240909,161700,43408324950,41400,41400,41400,41400,0
|
|
20240909,161600,43408324950,41400,41400,41400,41400,0
|
|
20240909,161500,43408324950,41400,41400,41400,41400,0
|
|
20240909,161400,43408324950,41400,41400,41400,41400,0
|
|
20240909,161300,43408324950,41400,41400,41400,41400,0
|
|
20240909,161200,43408324950,41400,41400,41400,41400,0
|
|
20240909,161100,43408324950,41400,41400,41400,41400,0
|
|
20240909,161000,43408324950,41400,41400,41400,41400,28054
|
|
20240909,160900,43408324950,41400,41400,41400,41400,0
|
|
20240909,160800,43408324950,41400,41400,41400,41400,0
|
|
20240909,160700,43408324950,41400,41400,41400,41400,0
|
|
20240909,160600,43408324950,41400,41400,41400,41400,0
|
|
20240909,160500,43408324950,41400,41400,41400,41400,0
|
|
20240909,160400,43408324950,41400,41400,41400,41400,0
|
|
20240909,160300,43408324950,41400,41400,41400,41400,0
|
|
20240909,160200,43408324950,41400,41400,41400,41400,0
|
|
20240909,160100,43408324950,41400,41400,41400,41400,0
|
|
20240909,160000,43408324950,41400,41400,41400,41400,0
|
|
20240909,155900,43408324950,41400,41400,41400,41400,0
|
|
20240909,155800,43408324950,41400,41400,41400,41400,0
|
|
20240909,155700,43408324950,41400,41400,41400,41400,0
|
|
20240909,155600,43408324950,41400,41400,41400,41400,0
|
|
20240909,155500,43408324950,41400,41400,41400,41400,0
|
|
20240909,155400,43408324950,41400,41400,41400,41400,0
|
|
20240909,155300,43408324950,41400,41400,41400,41400,0
|
|
20240909,155200,43408324950,41400,41400,41400,41400,0
|
|
20240909,155100,43408324950,41400,41400,41400,41400,0
|
|
20240909,155000,43408324950,41400,41400,41400,41400,0
|
|
20240909,154900,43408324950,41400,41400,41400,41400,0
|
|
20240909,154800,43408324950,41400,41400,41400,41400,0
|
|
20240909,154700,43408324950,41400,41400,41400,41400,0
|
|
20240909,154600,43408324950,41400,41400,41400,41400,0
|
|
20240909,154500,43408324950,41400,41400,41400,41400,0
|
|
20240909,154400,43408324950,41400,41400,41400,41400,0
|
|
20240909,154300,43408324950,41400,41400,41400,41400,0
|
|
20240909,154200,43408324950,41400,41400,41400,41400,0
|
|
20240909,154100,43408324950,41400,41400,41400,41400,0
|
|
20240909,154000,43408324950,41400,41400,41400,41400,28054
|
|
20240909,153900,43408324950,41400,41400,41400,41400,0
|
|
20240909,153800,43408324950,41400,41400,41400,41400,0
|
|
20240909,153700,43408324950,41400,41400,41400,41400,0
|
|
20240909,153600,43408324950,41400,41400,41400,41400,0
|
|
20240909,153500,43408324950,41400,41400,41400,41400,0
|
|
20240909,153400,43408324950,41400,41400,41400,41400,0
|
|
20240909,153300,43408324950,41400,41400,41400,41400,0
|
|
20240909,153200,43408324950,41400,41400,41400,41400,0
|
|
20240909,153100,43408324950,41400,41400,41400,41400,0
|
|
20240909,153000,43408324950,41400,41400,41400,41400,28054
|
|
20240909,152900,42246889350,41500,41500,41500,41500,0
|
|
20240909,152800,42246889350,41500,41500,41500,41500,0
|
|
20240909,152700,42246889350,41500,41500,41500,41500,0
|
|
20240909,152600,42246889350,41500,41500,41500,41500,0
|
|
20240909,152500,42246889350,41500,41500,41500,41500,0
|
|
20240909,152400,42246889350,41500,41500,41500,41500,0
|
|
20240909,152300,42246889350,41500,41500,41500,41500,0
|
|
20240909,152200,42246889350,41500,41500,41500,41500,0
|
|
20240909,152100,42246889350,41500,41500,41500,41500,0
|
|
20240909,152000,42246889350,41500,41500,41500,41500,0
|
|
20240909,151900,42246889350,41500,41450,41500,41450,1404
|
|
20240909,151800,42188680700,41450,41450,41500,41450,1654
|
|
20240909,151700,42120094200,41450,41450,41500,41450,903
|
|
20240909,151600,42082644000,41450,41450,41500,41450,881
|
|
20240909,151500,42046120350,41500,41450,41500,41450,1858
|
|
20240909,151400,41969076700,41450,41500,41500,41450,1153
|
|
20240909,151300,41921272750,41500,41450,41500,41450,1643
|
|
20240909,151200,41853134350,41500,41450,41500,41450,946
|
|
20240909,151100,41813908250,41450,41450,41500,41450,1830
|
|
20240909,151000,41738034100,41450,41450,41500,41450,1214
|
|
20240909,150900,41687686650,41450,41400,41500,41400,1175
|
|
20240909,150800,41638999450,41400,41400,41450,41400,1215
|
|
20240909,150700,41588672550,41400,41450,41450,41400,1866
|
|
20240909,150600,41511357250,41500,41500,41500,41450,8016
|
|
20240909,150500,41178999550,41450,41450,41500,41450,1218
|
|
20240909,150400,41128486000,41450,41450,41500,41450,1479
|
|
20240909,150300,41067142000,41450,41450,41500,41450,976
|
|
20240909,150200,41026675150,41450,41450,41500,41450,1253
|
|
20240909,150100,40974714850,41450,41450,41500,41450,847
|
|
20240909,150000,40939596750,41450,41450,41500,41450,2502
|
|
20240909,145900,40835869700,41500,41450,41500,41400,1710
|
|
20240909,145800,40764991450,41400,41400,41450,41400,1710
|
|
20240909,145700,40694168600,41400,41400,41450,41400,877
|
|
20240909,145600,40657853750,41400,41400,41450,41400,2208
|
|
20240909,145500,40566396850,41400,41400,41450,41400,1388
|
|
20240909,145400,40508926800,41400,41400,41450,41400,1962
|
|
20240909,145300,40427675250,41400,41400,41450,41400,1414
|
|
20240909,145200,40369125250,41400,41450,41450,41400,5141
|
|
20240909,145100,40156110600,41450,41450,41500,41450,1165
|
|
20240909,145000,40107797450,41450,41500,41500,41450,961
|
|
20240909,144900,40067953350,41450,41400,41500,41400,2438
|
|
20240909,144800,39966912900,41400,41400,41500,41400,929
|
|
20240909,144700,39928440450,41400,41400,41450,41400,3169
|
|
20240909,144600,39797139900,41400,41400,41450,41400,1745
|
|
20240909,144500,39724866800,41400,41400,41450,41400,1375
|
|
20240909,144400,39667918300,41400,41400,41450,41400,892
|
|
20240909,144300,39630983250,41400,41400,41450,41400,2327
|
|
20240909,144200,39534590700,41400,41450,41450,41400,1551
|
|
20240909,144100,39470367950,41400,41450,41450,41400,1980
|
|
20240909,144000,39388356750,41400,41450,41450,41400,2399
|
|
20240909,143900,39288973700,41400,41400,41450,41400,920
|
|
20240909,143800,39250879400,41400,41400,41450,41400,2084
|
|
20240909,143700,39164576850,41400,41400,41500,41400,1652
|
|
20240909,143600,39096144050,41400,41400,41450,41400,1696
|
|
20240909,143500,39025904100,41400,41400,41450,41400,1366
|
|
20240909,143400,38969341300,41400,41400,41500,41400,1690
|
|
20240909,143300,38899319700,41400,41450,41450,41400,3098
|
|
20240909,143200,38770969650,41400,41400,41450,41400,1603
|
|
20240909,143100,38704580650,41400,41400,41450,41400,1670
|
|
20240909,143000,38635436900,41450,41350,41450,41350,2003
|
|
20240909,142900,38552510250,41350,41500,41500,41350,6500
|
|
20240909,142800,38283187800,41450,41450,41500,41450,1905
|
|
20240909,142700,38204190450,41450,41450,41500,41450,1576
|
|
20240909,142600,38138849600,41450,41450,41500,41450,2449
|
|
20240909,142500,38037316050,41450,41450,41500,41450,1790
|
|
20240909,142400,37963099700,41500,41450,41500,41450,2044
|
|
20240909,142300,37878345250,41450,41500,41500,41450,1099
|
|
20240909,142200,37832769400,41450,41500,41500,41450,945
|
|
20240909,142100,37793584400,41450,41450,41500,41450,1041
|
|
20240909,142000,37750409050,41450,41450,41500,41450,2538
|
|
20240909,141900,37645200850,41450,41450,41500,41450,1525
|
|
20240909,141800,37581951650,41450,41500,41500,41450,804
|
|
20240909,141700,37548609600,41450,41450,41500,41450,1169
|
|
20240909,141600,37500132750,41450,41500,41550,41450,5156
|
|
20240909,141500,37286173500,41500,41550,41550,41500,1255
|
|
20240909,141400,37234056550,41500,41550,41550,41500,841
|
|
20240909,141300,37199141000,41500,41500,41550,41500,2903
|
|
20240909,141200,37078639800,41500,41500,41550,41500,1481
|
|
20240909,141100,37017148250,41550,41550,41550,41500,647
|
|
20240909,141000,36990284550,41500,41500,41550,41500,1514
|
|
20240909,140900,36927410800,41500,41500,41550,41450,1827
|
|
20240909,140800,36851602800,41450,41500,41500,41450,1115
|
|
20240909,140700,36805340900,41500,41500,41500,41450,1099
|
|
20240909,140600,36759769150,41500,41400,41500,41400,1999
|
|
20240909,140500,36676876750,41400,41400,41450,41400,1143
|
|
20240909,140400,36629521700,41450,41400,41450,41400,1328
|
|
20240909,140300,36574504350,41400,41450,41450,41400,1118
|
|
20240909,140200,36528203950,41450,41400,41450,41400,1172
|
|
20240909,140100,36479653850,41400,41350,41500,41350,1316
|
|
20240909,140000,36425174600,41350,41500,41500,41350,5391
|
|
20240909,135900,36201937450,41450,41450,41500,41450,1092
|
|
20240909,135800,36156648200,41500,41500,41500,41450,12988
|
|
20240909,135700,35617944600,41500,41500,41550,41500,1800
|
|
20240909,135600,35543199950,41500,41500,41550,41500,1106
|
|
20240909,135500,35497284200,41500,41500,41550,41500,1287
|
|
20240909,135400,35443845450,41500,41550,41550,41500,740
|
|
20240909,135300,35413119850,41500,41600,41600,41500,14110
|
|
20240909,135200,34826825650,41550,41550,41600,41550,1633
|
|
20240909,135100,34758919550,41550,41600,41600,41550,1866
|
|
20240909,135000,34681309800,41600,41550,41600,41550,1175
|
|
20240909,134900,34632469300,41600,41600,41600,41550,4713
|
|
20240909,134800,34436419950,41550,41550,41600,41550,1300
|
|
20240909,134700,34382378250,41550,41550,41600,41550,1013
|
|
20240909,134600,34340262450,41600,41550,41600,41550,1694
|
|
20240909,134500,34269825450,41600,41550,41600,41550,1284
|
|
20240909,134400,34216447050,41550,41550,41600,41550,1302
|
|
20240909,134300,34162310600,41550,41550,41600,41550,6489
|
|
20240909,134200,33892619750,41600,41550,41600,41550,1479
|
|
20240909,134100,33831116700,41600,41550,41600,41550,1341
|
|
20240909,134000,33775381400,41600,41550,41600,41550,1602
|
|
20240909,133900,33708759300,41550,41550,41600,41550,1215
|
|
20240909,133800,33658246950,41550,41600,41600,41550,1860
|
|
20240909,133700,33580897300,41550,41550,41600,41550,954
|
|
20240909,133600,33541245750,41600,41550,41600,41550,1251
|
|
20240909,133500,33489242700,41550,41650,41650,41550,3682
|
|
20240909,133400,33336061100,41600,41600,41650,41600,2564
|
|
20240909,133300,33229384800,41600,41550,41650,41550,8369
|
|
20240909,133200,32881247800,41550,41550,41600,41550,670
|
|
20240909,133100,32853395750,41600,41550,41600,41550,2043
|
|
20240909,133000,32768472100,41550,41550,41600,41550,598
|
|
20240909,132900,32743612000,41550,41550,41600,41550,1254
|
|
20240909,132800,32691465650,41550,41550,41600,41550,1674
|
|
20240909,132700,32621853350,41550,41600,41600,41550,1199
|
|
20240909,132600,32571993950,41600,41600,41600,41550,1913
|
|
20240909,132500,32492435200,41600,41550,41600,41550,652
|
|
20240909,132400,32465331750,41550,41550,41600,41550,714
|
|
20240909,132300,32435659200,41550,41600,41650,41550,10725
|
|
20240909,132200,31989490550,41650,41600,41650,41600,4914
|
|
20240909,132100,31785050950,41600,41600,41650,41600,2074
|
|
20240909,132000,31698746950,41650,41650,41650,41600,1004
|
|
20240909,131900,31656970050,41650,41600,41650,41600,1277
|
|
20240909,131800,31603820500,41600,41600,41650,41600,1179
|
|
20240909,131700,31554747900,41600,41650,41650,41600,888
|
|
20240909,131600,31517778050,41600,41650,41650,41600,667
|
|
20240909,131500,31490023950,41600,41600,41700,41600,1114
|
|
20240909,131400,31443657300,41600,41650,41700,41600,10707
|
|
20240909,131300,30997702150,41700,41650,41700,41650,607
|
|
20240909,131200,30972414900,41650,41650,41700,41650,1329
|
|
20240909,131100,30917030350,41650,41700,41700,41650,1130
|
|
20240909,131000,30869932800,41650,41600,41700,41600,2480
|
|
20240909,130900,30766673550,41600,41600,41650,41600,1806
|
|
20240909,130800,30691476850,41600,41650,41650,41600,990
|
|
20240909,130700,30650260000,41600,41650,41650,41600,894
|
|
20240909,130600,30613055050,41600,41600,41650,41600,1931
|
|
20240909,130500,30532654500,41600,41650,41650,41600,702
|
|
20240909,130400,30503445250,41650,41600,41650,41600,720
|
|
20240909,130300,30473479300,41600,41550,41600,41550,2117
|
|
20240909,130200,30385431250,41550,41550,41600,41550,1000
|
|
20240909,130100,30343854850,41550,41550,41600,41550,1383
|
|
20240909,130000,30286370250,41550,41550,41600,41550,1071
|
|
20240909,125900,30241829300,41550,41500,41600,41500,2696
|
|
20240909,125800,30129820600,41500,41500,41600,41500,1411
|
|
20240909,125700,30071209500,41550,41550,41600,41500,4147
|
|
20240909,125600,29898875950,41550,41550,41600,41550,528
|
|
20240909,125500,29876925600,41600,41600,41650,41550,8887
|
|
20240909,125400,29507278450,41600,41650,41650,41600,1646
|
|
20240909,125300,29438775950,41600,41600,41650,41600,1683
|
|
20240909,125200,29368723850,41650,41600,41650,41600,946
|
|
20240909,125100,29329344800,41600,41600,41650,41600,1062
|
|
20240909,125000,29285131600,41600,41600,41650,41600,956
|
|
20240909,124900,29245331400,41600,41600,41650,41600,777
|
|
20240909,124800,29212992900,41650,41600,41650,41600,1173
|
|
20240909,124700,29164152950,41650,41650,41650,41600,1075
|
|
20240909,124600,29119397700,41650,41650,41650,41600,869
|
|
20240909,124500,29083215500,41600,41600,41650,41600,1149
|
|
20240909,124400,29035382800,41600,41600,41650,41600,866
|
|
20240909,124300,28999335800,41650,41650,41650,41600,369
|
|
20240909,124200,28983975200,41650,41650,41650,41600,1053
|
|
20240909,124100,28940144700,41600,41600,41650,41600,821
|
|
20240909,124000,28905968350,41600,41600,41650,41600,561
|
|
20240909,123900,28882617650,41600,41650,41700,41600,434
|
|
20240909,123800,28864548500,41600,41600,41650,41600,523
|
|
20240909,123700,28842773900,41700,41650,41700,41600,12175
|
|
20240909,123600,28335693250,41700,41700,41700,41650,1275
|
|
20240909,123500,28282567250,41700,41650,41700,41650,990
|
|
20240909,123400,28241294300,41650,41700,41700,41650,608
|
|
20240909,123300,28215959450,41650,41650,41700,41650,550
|
|
20240909,123200,28193046950,41650,41700,41700,41650,968
|
|
20240909,123100,28152697900,41650,41700,41700,41650,852
|
|
20240909,123000,28117195200,41700,41650,41700,41650,1015
|
|
20240909,122900,28074887300,41650,41700,41700,41650,843
|
|
20240909,122800,28039744300,41650,41700,41700,41650,425
|
|
20240909,122700,28022037650,41700,41650,41700,41650,2839
|
|
20240909,122600,27903759050,41650,41650,41700,41650,921
|
|
20240909,122500,27865389050,41650,41650,41700,41650,1009
|
|
20240909,122400,27823327550,41650,41650,41700,41650,582
|
|
20240909,122300,27799062350,41650,41700,41700,41650,1324
|
|
20240909,122200,27743892350,41700,41650,41700,41650,1625
|
|
20240909,122100,27676205700,41650,41700,41700,41650,695
|
|
20240909,122000,27647248850,41650,41650,41700,41650,1055
|
|
20240909,121900,27603295250,41650,41650,41700,41600,1303
|
|
20240909,121800,27549024200,41600,41650,41650,41600,1260
|
|
20240909,121700,27496568850,41600,41600,41650,41600,937
|
|
20240909,121600,27457550300,41600,41600,41650,41600,763
|
|
20240909,121500,27425785850,41600,41650,41650,41600,1105
|
|
20240909,121400,27379786400,41600,41650,41650,41600,622
|
|
20240909,121300,27353887100,41600,41650,41650,41600,519
|
|
20240909,121200,27332279750,41650,41650,41650,41600,909
|
|
20240909,121100,27294429450,41600,41600,41650,41600,837
|
|
20240909,121000,27259586950,41600,41650,41650,41600,1026
|
|
20240909,120900,27216872950,41650,41650,41650,41600,1399
|
|
20240909,120800,27158667700,41650,41650,41650,41600,10814
|
|
20240909,120700,26708391950,41650,41650,41700,41650,589
|
|
20240909,120600,26683840850,41700,41650,41700,41650,1001
|
|
20240909,120500,26642121150,41700,41650,41700,41650,1282
|
|
20240909,120400,26588678800,41700,41700,41700,41650,1105
|
|
20240909,120300,26542635250,41650,41650,41700,41650,756
|
|
20240909,120200,26511133150,41700,41650,41700,41600,2399
|
|
20240909,120100,26411160250,41600,41650,41700,41600,3237
|
|
20240909,120000,26276361750,41650,41650,41650,41600,1790
|
|
20240909,115900,26201812550,41650,41650,41650,41600,3213
|
|
20240909,115800,26068000900,41650,41650,41650,41600,540
|
|
20240909,115700,26045528450,41650,41650,41650,41600,1878
|
|
20240909,115600,25967345250,41600,41600,41650,41600,1088
|
|
20240909,115500,25922046200,41600,41650,41650,41600,474
|
|
20240909,115400,25902315950,41650,41650,41650,41600,1740
|
|
20240909,115300,25829865700,41650,41600,41650,41550,2529
|
|
20240909,115200,25724650400,41600,41600,41600,41550,657
|
|
20240909,115100,25697327850,41600,41600,41600,41550,3601
|
|
20240909,115000,25547535550,41550,41600,41600,41550,1241
|
|
20240909,114900,25495921700,41600,41550,41600,41550,632
|
|
20240909,114800,25469644000,41600,41600,41600,41550,935
|
|
20240909,114700,25430766200,41550,41550,41600,41550,1252
|
|
20240909,114600,25378692500,41550,41600,41600,41550,763
|
|
20240909,114500,25346966450,41600,41550,41600,41550,1063
|
|
20240909,114400,25302764150,41600,41600,41600,41550,3690
|
|
20240909,114300,25149279850,41550,41600,41600,41550,526
|
|
20240909,114200,25127403750,41600,41600,41600,41550,3096
|
|
20240909,114100,24998624650,41600,41600,41600,41550,1073
|
|
20240909,114000,24953997050,41550,41600,41600,41550,623
|
|
20240909,113900,24928096550,41550,41550,41600,41550,1047
|
|
20240909,113800,24884557450,41550,41550,41600,41550,764
|
|
20240909,113700,24852778650,41550,41600,41600,41550,1732
|
|
20240909,113600,24780746400,41550,41600,41600,41550,1396
|
|
20240909,113500,24722693000,41600,41550,41600,41550,1615
|
|
20240909,113400,24655563250,41500,41500,41550,41500,1146
|
|
20240909,113300,24607962950,41500,41550,41550,41500,1347
|
|
20240909,113200,24552016600,41500,41550,41550,41500,1047
|
|
20240909,113100,24508525250,41550,41500,41550,41500,1065
|
|
20240909,113000,24464291350,41550,41500,41550,41500,1415
|
|
20240909,112900,24405533900,41500,41500,41550,41450,4803
|
|
20240909,112800,24206202950,41500,41500,41500,41450,410
|
|
20240909,112700,24189194950,41500,41450,41500,41450,858
|
|
20240909,112600,24153604250,41450,41400,41500,41400,1306
|
|
20240909,112500,24099467850,41400,41400,41500,41350,3433
|
|
20240909,112400,23957320650,41400,41250,41500,41050,18672
|
|
20240909,112300,23187673050,41250,41450,41450,41250,15919
|
|
20240909,112200,22528316450,41500,41450,41500,41450,631
|
|
20240909,112100,22502150000,41450,41500,41500,41450,1504
|
|
20240909,112000,22439744100,41500,41500,41500,41450,2034
|
|
20240909,111900,22355424300,41450,41450,41500,41450,1466
|
|
20240909,111800,22294605100,41450,41500,41500,41450,963
|
|
20240909,111700,22254681200,41450,41500,41500,41450,674
|
|
20240909,111600,22226724900,41500,41500,41550,41450,2393
|
|
20240909,111500,22127397050,41500,41550,41550,41500,1736
|
|
20240909,111400,22055341200,41500,41550,41600,41050,27303
|
|
20240909,111300,20926277450,41600,41600,41600,41550,2814
|
|
20240909,111200,20809294950,41600,41550,41600,41550,813
|
|
20240909,111100,20775500950,41550,41550,41600,41550,1554
|
|
20240909,111000,20710865650,41550,41600,41600,41550,773
|
|
20240909,110900,20678734750,41600,41600,41600,41550,391
|
|
20240909,110800,20662478550,41550,41650,41650,41550,11746
|
|
20240909,110700,20173849300,41600,41650,41650,41600,1955
|
|
20240909,110600,20092442000,41650,41600,41650,41600,1313
|
|
20240909,110500,20037777100,41600,41650,41650,41600,641
|
|
20240909,110400,20011099300,41650,41600,41650,41600,1464
|
|
20240909,110300,19950171850,41600,41600,41650,41600,463
|
|
20240909,110200,19930900800,41600,41600,41650,41600,1045
|
|
20240909,110100,19887412950,41650,41600,41650,41600,596
|
|
20240909,110000,19862604250,41650,41600,41650,41600,3517
|
|
20240909,105900,19716272700,41600,41600,41650,41600,1118
|
|
20240909,105800,19669734400,41600,41550,41600,41550,2003
|
|
20240909,105700,19586436150,41550,41550,41600,41550,527
|
|
20240909,105600,19564531950,41600,41550,41600,41550,497
|
|
20240909,105500,19543858750,41550,41650,41650,41550,2066
|
|
20240909,105400,19457911350,41600,41600,41650,41600,1454
|
|
20240909,105300,19397412900,41600,41600,41650,41600,1317
|
|
20240909,105200,19342595300,41650,41600,41650,41550,644
|
|
20240909,105100,19315808300,41550,41550,41600,41550,598
|
|
20240909,105000,19290945700,41550,41600,41600,41550,1576
|
|
20240909,104900,19225415100,41600,41600,41600,41550,2143
|
|
20240909,104800,19136348000,41600,41550,41600,41550,446
|
|
20240909,104700,19117806800,41600,41600,41600,41550,1450
|
|
20240909,104600,19057494250,41600,41600,41600,41550,857
|
|
20240909,104500,19021874500,41600,41600,41600,41500,2510
|
|
20240909,104400,18917577400,41550,41600,41650,41450,14376
|
|
20240909,104300,18319716200,41650,41600,41650,41600,1829
|
|
20240909,104200,18243610850,41600,41650,41650,41600,2463
|
|
20240909,104100,18141061400,41650,41650,41650,41600,1483
|
|
20240909,104000,18079306150,41650,41600,41650,41600,1317
|
|
20240909,103900,18024473850,41600,41650,41650,41600,902
|
|
20240909,103800,17986918300,41650,41650,41650,41600,856
|
|
20240909,103700,17951271700,41600,41650,41650,41600,1952
|
|
20240909,103600,17870029200,41600,41650,41650,41600,807
|
|
20240909,103500,17836430550,41600,41600,41650,41600,1741
|
|
20240909,103400,17763963900,41650,41650,41650,41600,1302
|
|
20240909,103300,17709747550,41600,41650,41650,41600,2549
|
|
20240909,103200,17603598150,41600,41600,41650,41600,2204
|
|
20240909,103100,17511808900,41600,41650,41650,41600,1166
|
|
20240909,103000,17463257050,41650,41650,41650,41600,2384
|
|
20240909,102900,17364007850,41650,41650,41650,41600,660
|
|
20240909,102800,17336532450,41600,41600,41650,41600,6552
|
|
20240909,102700,17063948600,41650,41650,41650,41600,555
|
|
20240909,102600,17040839450,41650,41650,41650,41600,1816
|
|
20240909,102500,16965235100,41650,41650,41650,41600,1044
|
|
20240909,102400,16921753350,41600,41650,41650,41600,834
|
|
20240909,102300,16887030850,41650,41650,41650,41600,1247
|
|
20240909,102200,16835115750,41650,41600,41650,41600,3038
|
|
20240909,102100,16708657850,41600,41550,41600,41550,1053
|
|
20240909,102000,16664865250,41600,41550,41600,41550,3703
|
|
20240909,101900,16510821100,41600,41600,41600,41550,755
|
|
20240909,101800,16479423850,41600,41600,41600,41550,740
|
|
20240909,101700,16448655750,41600,41500,41600,41500,1171
|
|
20240909,101600,16400006950,41450,41550,41550,41450,2855
|
|
20240909,101500,16281509400,41550,41600,41600,41500,5193
|
|
20240909,101400,16065729800,41550,41600,41600,41550,1167
|
|
20240909,101300,16017193300,41600,41600,41600,41550,1000
|
|
20240909,101200,15975607300,41550,41650,41650,41550,4241
|
|
20240909,101100,15799180200,41600,41600,41650,41600,10331
|
|
20240909,101000,15369385500,41600,41550,41600,41550,5670
|
|
20240909,100900,15133525950,41600,41550,41600,41500,4217
|
|
20240909,100800,14958169050,41550,41500,41550,41500,1317
|
|
20240909,100700,14903454100,41550,41550,41550,41500,1953
|
|
20240909,100600,14822322050,41500,41500,41550,41450,11356
|
|
20240909,100500,14351018350,41500,41500,41500,41450,12377
|
|
20240909,100400,13837373400,41450,41400,41500,41350,4272
|
|
20240909,100300,13660287950,41400,41400,41400,41300,935
|
|
20240909,100200,13621591550,41400,41350,41400,41300,611
|
|
20240909,100100,13596321850,41350,41300,41350,41250,1335
|
|
20240909,100000,13541167000,41250,41150,41300,41100,2193
|
|
20240909,095900,13450755200,41150,41200,41250,41100,6793
|
|
20240909,095800,13171044650,41250,41250,41300,41200,1252
|
|
20240909,095700,13119404600,41300,41250,41400,41250,3756
|
|
20240909,095600,12964265000,41250,41300,41300,41250,694
|
|
20240909,095500,12935611250,41250,41250,41300,41250,489
|
|
20240909,095400,12915422000,41250,41300,41350,41250,2644
|
|
20240909,095300,12806211450,41300,41300,41350,41250,3204
|
|
20240909,095200,12673898250,41300,41300,41350,41300,706
|
|
20240909,095100,12644724550,41350,41450,41450,41300,3926
|
|
20240909,095000,12482207300,41400,41250,41450,41250,12414
|
|
20240909,094900,11969171850,41300,41300,41300,41250,1674
|
|
20240909,094800,11900062050,41300,41300,41300,41250,827
|
|
20240909,094700,11865914550,41300,41200,41300,41200,2799
|
|
20240909,094600,11750476950,41200,41150,41200,41100,1681
|
|
20240909,094500,11681248400,41150,41050,41200,41050,3003
|
|
20240909,094400,11557723800,41100,41050,41100,41050,901
|
|
20240909,094300,11520725850,41050,41100,41150,41050,3076
|
|
20240909,094200,11394379350,41150,41200,41200,41150,1701
|
|
20240909,094100,11324364700,41100,41200,41250,41100,2111
|
|
20240909,094000,11237487100,41200,41200,41250,41150,1764
|
|
20240909,093900,11164795200,41200,41250,41250,41150,1389
|
|
20240909,093800,11107557850,41200,41200,41250,41150,3297
|
|
20240909,093700,10971748400,41200,41250,41300,41150,3490
|
|
20240909,093600,10827937000,41250,41250,41350,41200,3984
|
|
20240909,093500,10663428950,41250,41200,41350,41200,2415
|
|
20240909,093400,10563766500,41200,41200,41250,41200,737
|
|
20240909,093300,10533386900,41200,41200,41300,41100,3594
|
|
20240909,093200,10385319250,41150,41400,41400,41150,9480
|
|
20240909,093100,9994062250,41300,41350,41400,41300,6030
|
|
20240909,093000,9744724350,41400,41400,41450,41350,688
|
|
20240909,092900,9716246400,41400,41450,41450,41400,1357
|
|
20240909,092800,9660058450,41400,41350,41450,41350,1112
|
|
20240909,092700,9614017900,41350,41450,41450,41350,3273
|
|
20240909,092600,9478502400,41450,41350,41450,41350,1022
|
|
20240909,092500,9436182900,41400,41400,41450,41350,1255
|
|
20240909,092400,9384251600,41400,41450,41450,41350,3957
|
|
20240909,092300,9220425750,41450,41400,41450,41400,810
|
|
20240909,092200,9186866600,41450,41350,41450,41350,820
|
|
20240909,092100,9152906600,41400,41500,41500,41350,2699
|
|
20240909,092000,9041120700,41500,41500,41550,41500,3120
|
|
20240909,091900,8911624200,41500,41450,41500,41400,1352
|
|
20240909,091800,8855570600,41500,41600,41650,41500,4158
|
|
20240909,091700,8682865000,41650,41650,41650,41600,10975
|
|
20240909,091600,8226038900,41600,41550,41650,41550,19409
|
|
20240909,091500,7418404700,41500,41500,41550,41500,23084
|
|
20240909,091400,6460072750,41450,41400,41500,41400,4607
|
|
20240909,091300,6269089650,41400,41400,41450,41350,2835
|
|
20240909,091200,6151710500,41400,41450,41450,41350,4542
|
|
20240909,091100,5963667150,41450,41500,41500,41400,1186
|
|
20240909,091000,5914517450,41500,41400,41500,41350,1955
|
|
20240909,090900,5833503100,41400,41350,41500,41300,5499
|
|
20240909,090800,5605993550,41400,41400,41500,41350,8798
|
|
20240909,090700,5241827350,41450,41350,41450,41300,3961
|
|
20240909,090600,5077891800,41400,41500,41650,41300,18301
|
|
20240909,090500,4319362250,41500,41300,41700,41300,77095
|
|
20240909,090400,1126196650,41300,41300,41300,41250,2756
|
|
20240909,090300,1012480850,41250,41200,41300,41200,2103
|
|
20240909,090200,925711700,41250,41100,41250,41050,4394
|
|
20240909,090100,744911700,41100,41100,41100,40950,2296
|
|
20240909,090000,650748650,41050,40900,41100,40900,15841
|