630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192700,48171757500,30550,30550,30550,30550,52441
|
|
20240927,192600,48171757500,30550,30550,30550,30550,0
|
|
20240927,192500,48171757500,30550,30550,30550,30550,0
|
|
20240927,192400,48171757500,30550,30550,30550,30550,0
|
|
20240927,192300,48171757500,30550,30550,30550,30550,0
|
|
20240927,192200,48171757500,30550,30550,30550,30550,0
|
|
20240927,192100,48171757500,30550,30550,30550,30550,0
|
|
20240927,192000,48171757500,30550,30550,30550,30550,0
|
|
20240927,191900,48171757500,30550,30550,30550,30550,0
|
|
20240927,191800,48171757500,30550,30550,30550,30550,0
|
|
20240927,191700,48171757500,30550,30550,30550,30550,0
|
|
20240927,191600,48171757500,30550,30550,30550,30550,0
|
|
20240927,191500,48171757500,30550,30550,30550,30550,0
|
|
20240927,191400,48171757500,30550,30550,30550,30550,0
|
|
20240927,191300,48171757500,30550,30550,30550,30550,0
|
|
20240927,191200,48171757500,30550,30550,30550,30550,0
|
|
20240927,191100,48171757500,30550,30550,30550,30550,0
|
|
20240927,191000,48171757500,30550,30550,30550,30550,0
|
|
20240927,190900,48171757500,30550,30550,30550,30550,0
|
|
20240927,190800,48171757500,30550,30550,30550,30550,0
|
|
20240927,190700,48171757500,30550,30550,30550,30550,0
|
|
20240927,190600,48171757500,30550,30550,30550,30550,0
|
|
20240927,190500,48171757500,30550,30550,30550,30550,0
|
|
20240927,190400,48171757500,30550,30550,30550,30550,0
|
|
20240927,190300,48171757500,30550,30550,30550,30550,0
|
|
20240927,190200,48171757500,30550,30550,30550,30550,0
|
|
20240927,190100,48171757500,30550,30550,30550,30550,0
|
|
20240927,190000,48171757500,30550,30550,30550,30550,0
|
|
20240927,185900,48171757500,30550,30550,30550,30550,0
|
|
20240927,185800,48171757500,30550,30550,30550,30550,0
|
|
20240927,185700,48171757500,30550,30550,30550,30550,52441
|
|
20240927,185600,48171757500,30550,30550,30550,30550,0
|
|
20240927,185500,48171757500,30550,30550,30550,30550,0
|
|
20240927,185400,48171757500,30550,30550,30550,30550,0
|
|
20240927,185300,48171757500,30550,30550,30550,30550,0
|
|
20240927,185200,48171757500,30550,30550,30550,30550,0
|
|
20240927,185100,48171757500,30550,30550,30550,30550,0
|
|
20240927,185000,48171757500,30550,30550,30550,30550,0
|
|
20240927,184900,48171757500,30550,30550,30550,30550,0
|
|
20240927,184800,48171757500,30550,30550,30550,30550,0
|
|
20240927,184700,48171757500,30550,30550,30550,30550,0
|
|
20240927,184600,48171757500,30550,30550,30550,30550,0
|
|
20240927,184500,48171757500,30550,30550,30550,30550,0
|
|
20240927,184400,48171757500,30550,30550,30550,30550,0
|
|
20240927,184300,48171757500,30550,30550,30550,30550,0
|
|
20240927,184200,48171757500,30550,30550,30550,30550,0
|
|
20240927,184100,48171757500,30550,30550,30550,30550,0
|
|
20240927,184000,48171757500,30550,30550,30550,30550,0
|
|
20240927,183900,48171757500,30550,30550,30550,30550,0
|
|
20240927,183800,48171757500,30550,30550,30550,30550,0
|
|
20240927,183700,48171757500,30550,30550,30550,30550,0
|
|
20240927,183600,48171757500,30550,30550,30550,30550,0
|
|
20240927,183500,48171757500,30550,30550,30550,30550,0
|
|
20240927,183400,48171757500,30550,30550,30550,30550,0
|
|
20240927,183300,48171757500,30550,30550,30550,30550,0
|
|
20240927,183200,48171757500,30550,30550,30550,30550,0
|
|
20240927,183100,48171757500,30550,30550,30550,30550,0
|
|
20240927,183000,48171757500,30550,30550,30550,30550,0
|
|
20240927,182900,48171757500,30550,30550,30550,30550,0
|
|
20240927,182800,48171757500,30550,30550,30550,30550,0
|
|
20240927,182700,48171757500,30550,30550,30550,30550,52441
|
|
20240927,182600,48171757500,30550,30550,30550,30550,0
|
|
20240927,182500,48171757500,30550,30550,30550,30550,0
|
|
20240927,182400,48171757500,30550,30550,30550,30550,0
|
|
20240927,182300,48171757500,30550,30550,30550,30550,0
|
|
20240927,182200,48171757500,30550,30550,30550,30550,0
|
|
20240927,182100,48171757500,30550,30550,30550,30550,0
|
|
20240927,182000,48171757500,30550,30550,30550,30550,0
|
|
20240927,181900,48171757500,30550,30550,30550,30550,0
|
|
20240927,181800,48171757500,30550,30550,30550,30550,0
|
|
20240927,181700,48171757500,30550,30550,30550,30550,0
|
|
20240927,181600,48171757500,30550,30550,30550,30550,0
|
|
20240927,181500,48171757500,30550,30550,30550,30550,0
|
|
20240927,181400,48171757500,30550,30550,30550,30550,0
|
|
20240927,181300,48171757500,30550,30550,30550,30550,0
|
|
20240927,181200,48171757500,30550,30550,30550,30550,0
|
|
20240927,181100,48171757500,30550,30550,30550,30550,0
|
|
20240927,181000,48171757500,30550,30550,30550,30550,0
|
|
20240927,180900,48171757500,30550,30550,30550,30550,0
|
|
20240927,180800,48171757500,30550,30550,30550,30550,0
|
|
20240927,180700,48171757500,30550,30550,30550,30550,0
|
|
20240927,180600,48171757500,30550,30550,30550,30550,0
|
|
20240927,180500,48171757500,30550,30550,30550,30550,0
|
|
20240927,180400,48171757500,30550,30550,30550,30550,0
|
|
20240927,180300,48171757500,30550,30550,30550,30550,0
|
|
20240927,180200,48171757500,30550,30550,30550,30550,0
|
|
20240927,180100,48171757500,30550,30550,30550,30550,0
|
|
20240927,180000,48171757500,30550,30550,30550,30550,0
|
|
20240927,175900,48171757500,30550,30550,30550,30550,0
|
|
20240927,175800,48171757500,30550,30550,30550,30550,0
|
|
20240927,175700,48171757500,30550,30550,30550,30550,52441
|
|
20240927,175600,48171757500,30550,30550,30550,30550,0
|
|
20240927,175500,48171757500,30550,30550,30550,30550,0
|
|
20240927,175400,48171757500,30550,30550,30550,30550,0
|
|
20240927,175300,48171757500,30550,30550,30550,30550,0
|
|
20240927,175200,48171757500,30550,30550,30550,30550,0
|
|
20240927,175100,48171757500,30550,30550,30550,30550,0
|
|
20240927,175000,48171757500,30550,30550,30550,30550,0
|
|
20240927,174900,48171757500,30550,30550,30550,30550,0
|
|
20240927,174800,48171757500,30550,30550,30550,30550,0
|
|
20240927,174700,48171757500,30550,30550,30550,30550,0
|
|
20240927,174600,48171757500,30550,30550,30550,30550,0
|
|
20240927,174500,48171757500,30550,30550,30550,30550,0
|
|
20240927,174400,48171757500,30550,30550,30550,30550,0
|
|
20240927,174300,48171757500,30550,30550,30550,30550,0
|
|
20240927,174200,48171757500,30550,30550,30550,30550,0
|
|
20240927,174100,48171757500,30550,30550,30550,30550,0
|
|
20240927,174000,48171757500,30550,30550,30550,30550,0
|
|
20240927,173900,48171757500,30550,30550,30550,30550,0
|
|
20240927,173800,48171757500,30550,30550,30550,30550,0
|
|
20240927,173700,48171757500,30550,30550,30550,30550,0
|
|
20240927,173600,48171757500,30550,30550,30550,30550,0
|
|
20240927,173500,48171757500,30550,30550,30550,30550,0
|
|
20240927,173400,48171757500,30550,30550,30550,30550,0
|
|
20240927,173300,48171757500,30550,30550,30550,30550,0
|
|
20240927,173200,48171757500,30550,30550,30550,30550,0
|
|
20240927,173100,48171757500,30550,30550,30550,30550,0
|
|
20240927,173000,48171757500,30550,30550,30550,30550,0
|
|
20240927,172900,48171757500,30550,30550,30550,30550,0
|
|
20240927,172800,48171757500,30550,30550,30550,30550,0
|
|
20240927,172700,48171757500,30550,30550,30550,30550,52441
|
|
20240927,172600,48171757500,30550,30550,30550,30550,0
|
|
20240927,172500,48171757500,30550,30550,30550,30550,0
|
|
20240927,172400,48171757500,30550,30550,30550,30550,0
|
|
20240927,172300,48171757500,30550,30550,30550,30550,0
|
|
20240927,172200,48171757500,30550,30550,30550,30550,0
|
|
20240927,172100,48171757500,30550,30550,30550,30550,0
|
|
20240927,172000,48171757500,30550,30550,30550,30550,0
|
|
20240927,171900,48171757500,30550,30550,30550,30550,0
|
|
20240927,171800,48171757500,30550,30550,30550,30550,0
|
|
20240927,171700,48171757500,30550,30550,30550,30550,0
|
|
20240927,171600,48171757500,30550,30550,30550,30550,0
|
|
20240927,171500,48171757500,30550,30550,30550,30550,0
|
|
20240927,171400,48171757500,30550,30550,30550,30550,0
|
|
20240927,171300,48171757500,30550,30550,30550,30550,0
|
|
20240927,171200,48171757500,30550,30550,30550,30550,0
|
|
20240927,171100,48171757500,30550,30550,30550,30550,0
|
|
20240927,171000,48171757500,30550,30550,30550,30550,0
|
|
20240927,170900,48171757500,30550,30550,30550,30550,0
|
|
20240927,170800,48171757500,30550,30550,30550,30550,0
|
|
20240927,170700,48171757500,30550,30550,30550,30550,0
|
|
20240927,170600,48171757500,30550,30550,30550,30550,0
|
|
20240927,170500,48171757500,30550,30550,30550,30550,0
|
|
20240927,170400,48171757500,30550,30550,30550,30550,0
|
|
20240927,170300,48171757500,30550,30550,30550,30550,0
|
|
20240927,170200,48171757500,30550,30550,30550,30550,0
|
|
20240927,170100,48171757500,30550,30550,30550,30550,0
|
|
20240927,170000,48171757500,30550,30550,30550,30550,0
|
|
20240927,165900,48171757500,30550,30550,30550,30550,0
|
|
20240927,165800,48171757500,30550,30550,30550,30550,0
|
|
20240927,165700,48171757500,30550,30550,30550,30550,52441
|
|
20240927,165600,48171757500,30550,30550,30550,30550,0
|
|
20240927,165500,48171757500,30550,30550,30550,30550,0
|
|
20240927,165400,48171757500,30550,30550,30550,30550,0
|
|
20240927,165300,48171757500,30550,30550,30550,30550,0
|
|
20240927,165200,48171757500,30550,30550,30550,30550,0
|
|
20240927,165100,48171757500,30550,30550,30550,30550,0
|
|
20240927,165000,48171757500,30550,30550,30550,30550,0
|
|
20240927,164900,48171757500,30550,30550,30550,30550,0
|
|
20240927,164800,48171757500,30550,30550,30550,30550,0
|
|
20240927,164700,48171757500,30550,30550,30550,30550,0
|
|
20240927,164600,48171757500,30550,30550,30550,30550,0
|
|
20240927,164500,48171757500,30550,30550,30550,30550,0
|
|
20240927,164400,48171757500,30550,30550,30550,30550,0
|
|
20240927,164300,48171757500,30550,30550,30550,30550,0
|
|
20240927,164200,48171757500,30550,30550,30550,30550,0
|
|
20240927,164100,48171757500,30550,30550,30550,30550,0
|
|
20240927,164000,48171757500,30550,30550,30550,30550,0
|
|
20240927,163900,48171757500,30550,30550,30550,30550,0
|
|
20240927,163800,48171757500,30550,30550,30550,30550,0
|
|
20240927,163700,48171757500,30550,30550,30550,30550,0
|
|
20240927,163600,48171757500,30550,30550,30550,30550,0
|
|
20240927,163500,48171757500,30550,30550,30550,30550,0
|
|
20240927,163400,48171757500,30550,30550,30550,30550,0
|
|
20240927,163300,48171757500,30550,30550,30550,30550,0
|
|
20240927,163200,48171757500,30550,30550,30550,30550,0
|
|
20240927,163100,48171757500,30550,30550,30550,30550,0
|
|
20240927,163000,48171757500,30550,30550,30550,30550,0
|
|
20240927,162900,48171757500,30550,30550,30550,30550,0
|
|
20240927,162800,48171757500,30550,30550,30550,30550,0
|
|
20240927,162700,48171757500,30550,30550,30550,30550,52441
|
|
20240927,162600,48171757500,30550,30550,30550,30550,0
|
|
20240927,162500,48171757500,30550,30550,30550,30550,0
|
|
20240927,162400,48171757500,30550,30550,30550,30550,0
|
|
20240927,162300,48171757500,30550,30550,30550,30550,0
|
|
20240927,162200,48171757500,30550,30550,30550,30550,0
|
|
20240927,162100,48171757500,30550,30550,30550,30550,0
|
|
20240927,162000,48171757500,30550,30550,30550,30550,0
|
|
20240927,161900,48171757500,30550,30550,30550,30550,0
|
|
20240927,161800,48171757500,30550,30550,30550,30550,0
|
|
20240927,161700,48171757500,30550,30550,30550,30550,0
|
|
20240927,161600,48171757500,30550,30550,30550,30550,0
|
|
20240927,161500,48171757500,30550,30550,30550,30550,0
|
|
20240927,161400,48171757500,30550,30550,30550,30550,0
|
|
20240927,161300,48171757500,30550,30550,30550,30550,0
|
|
20240927,161200,48171757500,30550,30550,30550,30550,0
|
|
20240927,161100,48171757500,30550,30550,30550,30550,0
|
|
20240927,161000,48171757500,30550,30550,30550,30550,0
|
|
20240927,160900,48171757500,30550,30550,30550,30550,0
|
|
20240927,160800,48171757500,30550,30550,30550,30550,0
|
|
20240927,160700,48171757500,30550,30550,30550,30550,0
|
|
20240927,160600,48171757500,30550,30550,30550,30550,0
|
|
20240927,160500,48171757500,30550,30550,30550,30550,0
|
|
20240927,160400,48171757500,30550,30550,30550,30550,0
|
|
20240927,160300,48171757500,30550,30550,30550,30550,0
|
|
20240927,160200,48171757500,30550,30550,30550,30550,0
|
|
20240927,160100,48171757500,30550,30550,30550,30550,0
|
|
20240927,160000,48171757500,30550,30550,30550,30550,0
|
|
20240927,155900,48171757500,30550,30550,30550,30550,0
|
|
20240927,155800,48171757500,30550,30550,30550,30550,0
|
|
20240927,155700,48171757500,30550,30550,30550,30550,52441
|
|
20240927,155600,48171757500,30550,30550,30550,30550,0
|
|
20240927,155500,48171757500,30550,30550,30550,30550,0
|
|
20240927,155400,48171757500,30550,30550,30550,30550,0
|
|
20240927,155300,48171757500,30550,30550,30550,30550,0
|
|
20240927,155200,48171757500,30550,30550,30550,30550,0
|
|
20240927,155100,48171757500,30550,30550,30550,30550,0
|
|
20240927,155000,48171757500,30550,30550,30550,30550,0
|
|
20240927,154900,48171757500,30550,30550,30550,30550,0
|
|
20240927,154800,48171757500,30550,30550,30550,30550,0
|
|
20240927,154700,48171757500,30550,30550,30550,30550,0
|
|
20240927,154600,48171757500,30550,30550,30550,30550,0
|
|
20240927,154500,48171757500,30550,30550,30550,30550,0
|
|
20240927,154400,48171757500,30550,30550,30550,30550,0
|
|
20240927,154300,48171757500,30550,30550,30550,30550,0
|
|
20240927,154200,48171757500,30550,30550,30550,30550,0
|
|
20240927,154100,48171757500,30550,30550,30550,30550,0
|
|
20240927,154000,48171757500,30550,30550,30550,30550,0
|
|
20240927,153900,48171757500,30550,30550,30550,30550,0
|
|
20240927,153800,48171757500,30550,30550,30550,30550,0
|
|
20240927,153700,48171757500,30550,30550,30550,30550,0
|
|
20240927,153600,48171757500,30550,30550,30550,30550,0
|
|
20240927,153500,48171757500,30550,30550,30550,30550,0
|
|
20240927,153400,48171757500,30550,30550,30550,30550,0
|
|
20240927,153300,48171757500,30550,30550,30550,30550,0
|
|
20240927,153200,48171757500,30550,30550,30550,30550,0
|
|
20240927,153100,48171757500,30550,30550,30550,30550,0
|
|
20240927,153000,48171757500,30550,30550,30550,30550,52441
|
|
20240927,152900,46569684950,30500,30500,30500,30500,0
|
|
20240927,152800,46569684950,30500,30500,30500,30500,0
|
|
20240927,152700,46569684950,30500,30500,30500,30500,0
|
|
20240927,152600,46569684950,30500,30500,30500,30500,0
|
|
20240927,152500,46569684950,30500,30500,30500,30500,0
|
|
20240927,152400,46569684950,30500,30500,30500,30500,0
|
|
20240927,152300,46569684950,30500,30500,30500,30500,0
|
|
20240927,152200,46569684950,30500,30500,30500,30500,0
|
|
20240927,152100,46569684950,30500,30500,30500,30500,0
|
|
20240927,152000,46569684950,30500,30500,30500,30500,0
|
|
20240927,151900,46569684950,30500,30450,30500,30450,4350
|
|
20240927,151800,46437189650,30450,30550,30550,30450,9896
|
|
20240927,151700,46135442200,30550,30500,30550,30500,2864
|
|
20240927,151600,46048067400,30500,30500,30550,30500,3995
|
|
20240927,151500,45926185550,30550,30500,30550,30500,828
|
|
20240927,151400,45900919800,30500,30500,30550,30500,843
|
|
20240927,151300,45875182700,30500,30500,30550,30500,1749
|
|
20240927,151200,45821828150,30500,30500,30550,30500,1892
|
|
20240927,151100,45764111400,30550,30550,30600,30500,3541
|
|
20240927,151000,45655946400,30600,30550,30600,30550,301
|
|
20240927,150900,45646746350,30550,30550,30600,30500,5714
|
|
20240927,150800,45472184950,30550,30600,30600,30550,2697
|
|
20240927,150700,45389691950,30600,30550,30600,30550,2346
|
|
20240927,150600,45318015050,30550,30550,30600,30550,582
|
|
20240927,150500,45300230500,30600,30600,30600,30550,2698
|
|
20240927,150400,45217686800,30550,30550,30600,30550,1416
|
|
20240927,150300,45174387850,30600,30550,30600,30550,1348
|
|
20240927,150200,45133175250,30550,30600,30600,30550,1061
|
|
20240927,150100,45100746750,30550,30550,30600,30550,252
|
|
20240927,150000,45093041250,30550,30500,30600,30500,2338
|
|
20240927,145900,45021636200,30500,30500,30550,30500,1511
|
|
20240927,145800,44975548200,30500,30500,30550,30500,1307
|
|
20240927,145700,44935675850,30500,30500,30550,30450,845
|
|
20240927,145600,44909918600,30500,30500,30550,30450,2249
|
|
20240927,145500,44841323050,30550,30500,30550,30500,1165
|
|
20240927,145400,44805770150,30500,30500,30550,30500,1767
|
|
20240927,145300,44751860500,30500,30500,30550,30500,968
|
|
20240927,145200,44722327950,30550,30500,30550,30500,1492
|
|
20240927,145100,44676795700,30500,30500,30550,30500,680
|
|
20240927,145000,44656054250,30500,30450,30500,30450,1819
|
|
20240927,144900,44600595500,30450,30500,30500,30450,2273
|
|
20240927,144800,44531350300,30450,30450,30500,30450,1375
|
|
20240927,144700,44489477800,30450,30450,30500,30450,986
|
|
20240927,144600,44459445200,30450,30450,30500,30450,1254
|
|
20240927,144500,44421254000,30450,30450,30500,30450,1476
|
|
20240927,144400,44376296900,30450,30450,30500,30450,880
|
|
20240927,144300,44349499350,30450,30500,30500,30450,1346
|
|
20240927,144200,44308495900,30450,30450,30500,30450,1033
|
|
20240927,144100,44277009600,30500,30450,30500,30450,801
|
|
20240927,144000,44252612550,30500,30450,30500,30450,2040
|
|
20240927,143900,44190461750,30450,30450,30500,30450,1589
|
|
20240927,143800,44142067350,30450,30500,30500,30450,753
|
|
20240927,143700,44119132800,30450,30500,30500,30450,825
|
|
20240927,143600,44094011100,30450,30500,30500,30450,1678
|
|
20240927,143500,44042871150,30450,30400,30500,30400,3601
|
|
20240927,143400,43933254500,30450,30450,30450,30400,4318
|
|
20240927,143300,43801822900,30450,30400,30450,30400,3226
|
|
20240927,143200,43703726550,30450,30400,30450,30400,886
|
|
20240927,143100,43676780000,30400,30450,30450,30400,3908
|
|
20240927,143000,43557973750,30450,30450,30450,30400,3075
|
|
20240927,142900,43464367700,30450,30450,30500,30450,3427
|
|
20240927,142800,43360014650,30500,30500,30550,30400,29327
|
|
20240927,142700,42467013050,30500,30500,30550,30500,10748
|
|
20240927,142600,42139197750,30500,30500,30550,30500,791
|
|
20240927,142500,42115069150,30500,30500,30550,30500,1141
|
|
20240927,142400,42080260650,30550,30500,30550,30500,2485
|
|
20240927,142300,42004385000,30500,30550,30550,30500,822
|
|
20240927,142200,41979305550,30500,30500,30550,30500,841
|
|
20240927,142100,41953653750,30550,30550,30550,30500,366
|
|
20240927,142000,41942480750,30500,30500,30550,30500,1011
|
|
20240927,141900,41911637250,30500,30550,30550,30500,724
|
|
20240927,141800,41889554500,30500,30550,30550,30500,885
|
|
20240927,141700,41862549200,30550,30500,30550,30500,380
|
|
20240927,141600,41850953800,30500,30550,30550,30500,952
|
|
20240927,141500,41821917300,30500,30500,30550,30500,1980
|
|
20240927,141400,41761525800,30500,30500,30550,30500,20178
|
|
20240927,141300,41146095550,30500,30500,30550,30500,682
|
|
20240927,141200,41125291600,30500,30550,30550,30500,806
|
|
20240927,141100,41100707700,30500,30500,30550,30500,1144
|
|
20240927,141000,41065805450,30500,30550,30550,30500,377
|
|
20240927,140900,41054304250,30550,30550,30550,30500,1082
|
|
20240927,140800,41021289150,30500,30500,30550,30500,2199
|
|
20240927,140700,40954216900,30550,30500,30550,30500,677
|
|
20240927,140600,40933567350,30500,30500,30550,30500,1459
|
|
20240927,140500,40889057800,30500,30500,30550,30500,597
|
|
20240927,140400,40870845700,30500,30500,30550,30500,3543
|
|
20240927,140300,40762768150,30500,30500,30550,30500,824
|
|
20240927,140200,40737632050,30550,30550,30550,30500,1045
|
|
20240927,140100,40705738500,30550,30550,30550,30500,1963
|
|
20240927,140000,40645814400,30550,30550,30550,30500,925
|
|
20240927,135900,40617597300,30500,30500,30550,30500,1983
|
|
20240927,135800,40557048750,30550,30500,30550,30500,2047
|
|
20240927,135700,40494549750,30550,30550,30550,30500,1209
|
|
20240927,135600,40457657100,30500,30550,30600,30500,729
|
|
20240927,135500,40435403750,30550,30500,30600,30500,1981
|
|
20240927,135400,40374942400,30500,30550,30550,30500,1315
|
|
20240927,135300,40334785300,30550,30500,30600,30500,779
|
|
20240927,135200,40311011550,30500,30600,30600,30500,2058
|
|
20240927,135100,40248174850,30600,30550,30600,30500,1032
|
|
20240927,135000,40216644800,30550,30550,30600,30550,1609
|
|
20240927,134900,40167489100,30550,30550,30600,30550,815
|
|
20240927,134800,40142590150,30550,30550,30600,30500,2617
|
|
20240927,134700,40062653900,30550,30600,30600,30550,746
|
|
20240927,134600,40039859350,30550,30550,30600,30550,548
|
|
20240927,134500,40023113250,30600,30550,30600,30550,880
|
|
20240927,134400,39996228550,30550,30550,30600,30550,2008
|
|
20240927,134300,39934874550,30600,30550,30600,30550,952
|
|
20240927,134200,39905787900,30600,30550,30600,30550,1607
|
|
20240927,134100,39856692350,30550,30550,30600,30550,1576
|
|
20240927,134000,39808503200,30550,30550,30600,30550,1271
|
|
20240927,133900,39769673200,30550,30550,30600,30550,737
|
|
20240927,133800,39747151600,30550,30500,30600,30500,630
|
|
20240927,133700,39727912250,30550,30600,30600,30550,1380
|
|
20240927,133600,39685749550,30550,30550,30600,30550,1340
|
|
20240927,133500,39644812400,30550,30600,30600,30550,532
|
|
20240927,133400,39628549300,30600,30550,30600,30550,1770
|
|
20240927,133300,39574475050,30550,30550,30600,30550,1794
|
|
20240927,133200,39519667700,30550,30550,30600,30550,837
|
|
20240927,133100,39494096600,30550,30550,30550,30500,1120
|
|
20240927,133000,39459885350,30550,30500,30550,30500,3147
|
|
20240927,132900,39363884600,30500,30550,30550,30500,1984
|
|
20240927,132800,39303340950,30500,30500,30550,30500,695
|
|
20240927,132700,39282132350,30500,30500,30550,30500,1051
|
|
20240927,132600,39250060500,30500,30500,30550,30500,3620
|
|
20240927,132500,39139536800,30500,30500,30550,30500,1254
|
|
20240927,132400,39101279150,30500,30550,30550,30500,3084
|
|
20240927,132300,39007193800,30500,30500,30550,30500,2342
|
|
20240927,132200,38935676800,30500,30500,30550,30500,3689
|
|
20240927,132100,38823127650,30500,30550,30550,30500,2055
|
|
20240927,132000,38760387200,30500,30500,30550,30500,584
|
|
20240927,131900,38742568100,30500,30550,30550,30500,6249
|
|
20240927,131800,38551701900,30500,30550,30550,30500,1246
|
|
20240927,131700,38513669700,30500,30500,30550,30500,1048
|
|
20240927,131600,38481686500,30550,30500,30550,30500,1991
|
|
20240927,131500,38420921350,30550,30550,30550,30500,1586
|
|
20240927,131400,38372491400,30550,30500,30550,30500,6220
|
|
20240927,131300,38182487250,30550,30500,30550,30500,2817
|
|
20240927,131200,38096475700,30500,30500,30550,30500,1652
|
|
20240927,131100,38046046600,30550,30500,30550,30500,1347
|
|
20240927,131000,38004940900,30550,30500,30550,30500,1664
|
|
20240927,130900,37954151800,30500,30500,30550,30500,1072
|
|
20240927,130800,37921431650,30500,30500,30550,30500,1230
|
|
20240927,130700,37883894800,30550,30550,30550,30500,711
|
|
20240927,130600,37862195550,30500,30500,30550,30500,1931
|
|
20240927,130500,37803273000,30500,30500,30550,30500,932
|
|
20240927,130400,37774829300,30500,30500,30550,30500,1139
|
|
20240927,130300,37740072100,30500,30500,30550,30500,1469
|
|
20240927,130200,37695220650,30500,30550,30550,30500,1354
|
|
20240927,130100,37653873100,30550,30500,30550,30500,1037
|
|
20240927,130000,37622223000,30500,30550,30550,30500,1117
|
|
20240927,125900,37588136550,30500,30500,30550,30500,3340
|
|
20240927,125800,37486215850,30500,30550,30550,30500,764
|
|
20240927,125700,37462906550,30500,30500,30550,30500,4203
|
|
20240927,125600,37334643550,30500,30550,30550,30500,876
|
|
20240927,125500,37307894650,30500,30550,30550,30500,1111
|
|
20240927,125400,37273980750,30600,30500,30600,30500,1655
|
|
20240927,125300,37223446300,30500,30500,30550,30500,1498
|
|
20240927,125200,37177735700,30550,30550,30550,30500,1420
|
|
20240927,125100,37134371050,30550,30550,30550,30500,2232
|
|
20240927,125000,37066217600,30550,30550,30600,30500,6277
|
|
20240927,124900,36874452200,30550,30550,30600,30550,1378
|
|
20240927,124800,36832331350,30550,30550,30600,30550,873
|
|
20240927,124700,36805661150,30550,30550,30600,30550,1130
|
|
20240927,124600,36771127800,30550,30600,30600,30550,1121
|
|
20240927,124500,36736865950,30600,30600,30600,30550,826
|
|
20240927,124400,36711607350,30550,30550,30600,30550,755
|
|
20240927,124300,36688541650,30550,30550,30600,30550,940
|
|
20240927,124200,36659824550,30550,30500,30600,30500,721
|
|
20240927,124100,36637796050,30550,30500,30550,30500,3275
|
|
20240927,124000,36537775850,30550,30500,30550,30500,928
|
|
20240927,123900,36509463950,30500,30500,30550,30500,1946
|
|
20240927,123800,36450103350,30500,30550,30550,30500,478
|
|
20240927,123700,36435514450,30500,30500,30550,30500,1689
|
|
20240927,123600,36383996550,30500,30500,30550,30500,769
|
|
20240927,123500,36360528550,30500,30500,30550,30500,1121
|
|
20240927,123400,36326319050,30550,30500,30550,30500,1128
|
|
20240927,123300,36291901600,30500,30500,30550,30500,1256
|
|
20240927,123200,36253588050,30550,30550,30550,30500,1345
|
|
20240927,123100,36212504000,30550,30550,30550,30500,1050
|
|
20240927,123000,36180438400,30550,30500,30550,30500,1025
|
|
20240927,122900,36149144900,30550,30500,30600,30500,879
|
|
20240927,122800,36122312400,30550,30500,30550,30500,1406
|
|
20240927,122700,36079375600,30550,30550,30600,30550,7320
|
|
20240927,122600,35855697500,30550,30600,30600,30550,1847
|
|
20240927,122500,35799269700,30550,30600,30600,30550,483
|
|
20240927,122400,35784513400,30550,30600,30600,30550,1272
|
|
20240927,122300,35745622750,30550,30550,30600,30550,1470
|
|
20240927,122200,35700705300,30550,30550,30600,30550,759
|
|
20240927,122100,35677517050,30550,30600,30600,30550,1728
|
|
20240927,122000,35624696200,30550,30550,30600,30550,1091
|
|
20240927,121900,35591358950,30600,30550,30600,30550,1770
|
|
20240927,121800,35537257050,30600,30550,30600,30550,2737
|
|
20240927,121700,35453602450,30600,30550,30600,30550,519
|
|
20240927,121600,35437731150,30550,30600,30600,30550,1700
|
|
20240927,121500,35385750650,30550,30550,30600,30550,895
|
|
20240927,121400,35358408000,30550,30600,30650,30550,426
|
|
20240927,121300,35345385850,30600,30650,30650,30600,1472
|
|
20240927,121200,35300338600,30600,30600,30650,30600,822
|
|
20240927,121100,35275185150,30600,30600,30650,30550,4491
|
|
20240927,121000,35137788950,30600,30550,30600,30550,1014
|
|
20240927,120900,35106806150,30550,30550,30600,30550,801
|
|
20240927,120800,35082324750,30600,30550,30600,30550,891
|
|
20240927,120700,35055104550,30550,30550,30600,30550,821
|
|
20240927,120600,35030012700,30550,30600,30600,30550,3336
|
|
20240927,120500,34928050150,30600,30550,30600,30550,1906
|
|
20240927,120400,34869811450,30550,30550,30600,30550,1017
|
|
20240927,120300,34838742050,30550,30500,30600,30500,2616
|
|
20240927,120200,34758833450,30550,30500,30550,30500,678
|
|
20240927,120100,34738152500,30500,30450,30550,30450,1571
|
|
20240927,120000,34690232200,30450,30450,30500,30450,3601
|
|
20240927,115900,34580541000,30500,30450,30500,30450,1173
|
|
20240927,115800,34544820050,30450,30450,30500,30450,1281
|
|
20240927,115700,34505796050,30450,30500,30550,30450,19646
|
|
20240927,115600,33906707000,30500,30500,30550,30500,4229
|
|
20240927,115500,33777715400,30500,30500,30550,30500,5667
|
|
20240927,115400,33604871700,30500,30500,30550,30500,1969
|
|
20240927,115300,33544803000,30500,30500,30550,30500,5943
|
|
20240927,115200,33363506050,30550,30500,30550,30500,810
|
|
20240927,115100,33338791850,30550,30550,30550,30500,1879
|
|
20240927,115000,33281426850,30550,30550,30550,30500,3609
|
|
20240927,114900,33171214850,30550,30500,30550,30500,1942
|
|
20240927,114800,33111949200,30500,30500,30550,30500,1696
|
|
20240927,114700,33060183250,30500,30500,30550,30500,1298
|
|
20240927,114600,33020583900,30500,30550,30550,30500,1004
|
|
20240927,114500,32989955350,30550,30550,30550,30500,1776
|
|
20240927,114400,32935744000,30500,30500,30550,30500,1543
|
|
20240927,114300,32888661250,30500,30500,30550,30500,2371
|
|
20240927,114200,32816335050,30500,30500,30550,30500,1322
|
|
20240927,114100,32775997300,30550,30500,30550,30500,1672
|
|
20240927,114000,32724965600,30550,30500,30550,30500,1385
|
|
20240927,113900,32682706950,30550,30500,30550,30500,1436
|
|
20240927,113800,32638885300,30500,30600,30600,30500,2186
|
|
20240927,113700,32572105000,30550,30500,30600,30500,3867
|
|
20240927,113600,32453949450,30550,30500,30550,30500,1876
|
|
20240927,113500,32396691900,30500,30550,30550,30500,5081
|
|
20240927,113400,32241513750,30550,30550,30600,30550,2006
|
|
20240927,113300,32180221800,30550,30550,30600,30550,1189
|
|
20240927,113200,32143891700,30550,30600,30600,30550,2112
|
|
20240927,113100,32079319150,30600,30600,30600,30550,4021
|
|
20240927,113000,31956412200,30600,30600,30600,30550,927
|
|
20240927,112900,31928087550,30600,30600,30600,30550,2207
|
|
20240927,112800,31860650050,30550,30600,30600,30550,2022
|
|
20240927,112700,31798842250,30550,30550,30600,30550,1538
|
|
20240927,112600,31751845800,30550,30600,30650,30550,3381
|
|
20240927,112500,31648399500,30600,30600,30650,30600,1682
|
|
20240927,112400,31596912800,30600,30600,30650,30600,870
|
|
20240927,112300,31570287700,30600,30650,30650,30600,1361
|
|
20240927,112200,31528622650,30600,30700,30700,30600,3273
|
|
20240927,112100,31428262400,30650,30700,30700,30650,1352
|
|
20240927,112000,31386812250,30650,30650,30700,30650,1069
|
|
20240927,111900,31354041500,30650,30700,30750,30650,3325
|
|
20240927,111800,31251966550,30750,30700,30750,30700,1299
|
|
20240927,111700,31212076850,30700,30700,30750,30700,1963
|
|
20240927,111600,31151738400,30700,30750,30800,30700,3608
|
|
20240927,111500,31040858250,30750,30650,30750,30650,3346
|
|
20240927,111400,30938144700,30700,30650,30700,30650,835
|
|
20240927,111300,30912537650,30650,30650,30700,30600,2284
|
|
20240927,111200,30842516850,30600,30550,30650,30550,2889
|
|
20240927,111100,30754097200,30550,30550,30600,30550,1101
|
|
20240927,111000,30720459150,30550,30550,30600,30550,4736
|
|
20240927,110900,30575773800,30550,30600,30600,30550,1722
|
|
20240927,110800,30523160500,30550,30550,30600,30550,1501
|
|
20240927,110700,30477303250,30550,30600,30650,30550,1454
|
|
20240927,110600,30432821450,30600,30600,30650,30550,988
|
|
20240927,110500,30402594700,30600,30550,30600,30550,2114
|
|
20240927,110400,30337971650,30600,30600,30600,30550,2300
|
|
20240927,110300,30267637300,30600,30600,30600,30550,1152
|
|
20240927,110200,30232418500,30550,30600,30650,30550,1342
|
|
20240927,110100,30191377500,30600,30650,30700,30550,3052
|
|
20240927,110000,30097954150,30600,30600,30650,30600,3241
|
|
20240927,105900,29998736400,30650,30600,30650,30600,2722
|
|
20240927,105800,29915351000,30600,30650,30650,30600,1446
|
|
20240927,105700,29871090900,30600,30550,30650,30550,3543
|
|
20240927,105600,29762607350,30550,30500,30550,30450,11655
|
|
20240927,105500,29407115200,30450,30450,30500,30450,4006
|
|
20240927,105400,29285115750,30450,30450,30500,30450,4754
|
|
20240927,105300,29140250000,30450,30500,30500,30450,7442
|
|
20240927,105200,28913326050,30450,30450,30500,30450,2800
|
|
20240927,105100,28828011550,30450,30550,30550,30450,29222
|
|
20240927,105000,27937126750,30500,30500,30550,30500,6679
|
|
20240927,104900,27733407900,30500,30550,30550,30500,2239
|
|
20240927,104800,27665060100,30550,30500,30550,30500,1907
|
|
20240927,104700,27606853750,30550,30600,30600,30500,3115
|
|
20240927,104600,27511697700,30550,30550,30600,30550,3948
|
|
20240927,104500,27391083450,30550,30600,30600,30550,1461
|
|
20240927,104400,27346446350,30550,30550,30600,30550,3100
|
|
20240927,104300,27251740500,30550,30600,30600,30550,2529
|
|
20240927,104200,27174471150,30550,30550,30600,30550,9111
|
|
20240927,104100,26896129200,30550,30550,30600,30550,1791
|
|
20240927,104000,26841411800,30600,30550,30600,30550,2047
|
|
20240927,103900,26778850350,30600,30600,30600,30550,2282
|
|
20240927,103800,26709053150,30600,30650,30650,30550,16920
|
|
20240927,103700,26191006650,30650,30650,30650,30600,2207
|
|
20240927,103600,26123443600,30650,30650,30650,30600,1342
|
|
20240927,103500,26082353400,30650,30650,30650,30600,1057
|
|
20240927,103400,26049967500,30650,30650,30650,30600,3207
|
|
20240927,103300,25951728100,30650,30650,30650,30600,2862
|
|
20240927,103200,25864078400,30650,30650,30650,30600,2401
|
|
20240927,103100,25790525650,30650,30650,30700,30600,7317
|
|
20240927,103000,25566293250,30650,30600,30650,30550,3885
|
|
20240927,102900,25447373450,30600,30600,30600,30550,1509
|
|
20240927,102800,25401254850,30550,30550,30600,30500,3647
|
|
20240927,102700,25289852450,30550,30550,30550,30500,4011
|
|
20240927,102600,25167444100,30500,30550,30550,30500,9510
|
|
20240927,102500,24877325400,30550,30550,30600,30500,9371
|
|
20240927,102400,24591126600,30550,30550,30600,30550,2784
|
|
20240927,102300,24506029000,30550,30600,30600,30550,3918
|
|
20240927,102200,24386203800,30600,30550,30600,30550,3848
|
|
20240927,102100,24268565950,30550,30700,30700,30550,9901
|
|
20240927,102000,23965185300,30700,30700,30700,30650,6023
|
|
20240927,101900,23780319550,30700,30600,30750,30600,7959
|
|
20240927,101800,23536244750,30600,30550,30650,30550,3706
|
|
20240927,101700,23422864350,30550,30550,30600,30500,6007
|
|
20240927,101600,23239364900,30500,30550,30550,30500,5767
|
|
20240927,101500,23063266900,30500,30550,30550,30500,1720
|
|
20240927,101400,23010776900,30550,30550,30600,30500,10314
|
|
20240927,101300,22695704050,30550,30550,30600,30500,9173
|
|
20240927,101200,22415598950,30550,30500,30550,30500,5758
|
|
20240927,101100,22239787500,30500,30500,30600,30500,7600
|
|
20240927,101000,22007827350,30500,30600,30600,30500,17674
|
|
20240927,100900,21467793600,30600,30600,30600,30550,9211
|
|
20240927,100800,21186152750,30600,30650,30650,30550,12274
|
|
20240927,100700,20810792850,30650,30700,30700,30600,39891
|
|
20240927,100600,19588409200,30650,30750,30800,30650,12345
|
|
20240927,100500,19209398050,30750,30700,30750,30650,8030
|
|
20240927,100400,18962944050,30700,30650,30700,30650,5586
|
|
20240927,100300,18791651750,30700,30700,30750,30650,33657
|
|
20240927,100200,17758499850,30750,30750,30750,30700,3761
|
|
20240927,100100,17642905250,30750,30750,30800,30700,8153
|
|
20240927,100000,17392242600,30750,30800,30800,30700,15727
|
|
20240927,095900,16908595300,30750,30800,30800,30750,11602
|
|
20240927,095800,16551571100,30750,30800,30850,30750,7147
|
|
20240927,095700,16331534950,30800,30800,30850,30800,14608
|
|
20240927,095600,15881460450,30800,30850,30900,30800,37167
|
|
20240927,095500,14736252450,30850,30900,30900,30850,3624
|
|
20240927,095400,14624341050,30900,30950,30950,30850,5059
|
|
20240927,095300,14468138500,30900,30850,30950,30850,2195
|
|
20240927,095200,14400328750,30850,30850,30900,30850,5411
|
|
20240927,095100,14233214950,30900,30900,30900,30850,20294
|
|
20240927,095000,13606935250,30900,30950,30950,30900,9271
|
|
20240927,094900,13320386550,30950,31050,31050,30900,27534
|
|
20240927,094800,12467922300,31000,31000,31100,31000,3095
|
|
20240927,094700,12371870450,31050,31050,31050,31000,2770
|
|
20240927,094600,12285904050,31050,31050,31050,31000,2065
|
|
20240927,094500,12221807500,31050,31000,31100,31000,1560
|
|
20240927,094400,12173406950,31050,31000,31050,31000,2779
|
|
20240927,094300,12087175650,31050,31000,31050,30950,2669
|
|
20240927,094200,12004428500,31000,31050,31050,30950,3310
|
|
20240927,094100,11901840300,31000,31050,31050,31000,3464
|
|
20240927,094000,11794322000,31050,31000,31050,30950,5480
|
|
20240927,093900,11624470450,31000,31000,31000,30950,3695
|
|
20240927,093800,11510079400,31000,31000,31000,30950,2800
|
|
20240927,093700,11423393950,30950,31000,31000,30950,1683
|
|
20240927,093600,11371271700,31000,31050,31100,31000,12995
|
|
20240927,093500,10968194550,31050,31100,31100,31050,1697
|
|
20240927,093400,10915433850,31100,31050,31100,31050,889
|
|
20240927,093300,10887801650,31050,31000,31100,31000,1763
|
|
20240927,093200,10833097500,31050,31050,31050,31000,2232
|
|
20240927,093100,10763877350,31050,31000,31050,31000,1123
|
|
20240927,093000,10729039450,30950,31000,31050,30950,8060
|
|
20240927,092900,10479199200,31000,31050,31050,31000,4486
|
|
20240927,092800,10340087000,31000,31050,31100,31000,9076
|
|
20240927,092700,10058431350,31050,31050,31100,31000,4001
|
|
20240927,092600,9934211350,31050,31150,31150,31000,9718
|
|
20240927,092500,9632358900,31150,31150,31200,31050,3560
|
|
20240927,092400,9521701750,31150,31200,31200,31100,4020
|
|
20240927,092300,9396524300,31200,31250,31250,31200,3399
|
|
20240927,092200,9290450600,31250,31200,31300,31200,3285
|
|
20240927,092100,9187835600,31250,31100,31300,31050,5212
|
|
20240927,092000,9025434900,31100,31000,31150,30950,11225
|
|
20240927,091900,8677392500,31000,31050,31050,30950,10972
|
|
20240927,091800,8337142200,31050,31050,31100,31000,4314
|
|
20240927,091700,8203224350,31050,31100,31150,31000,9182
|
|
20240927,091600,7917850100,31100,31000,31100,31000,5957
|
|
20240927,091500,7732958400,31050,30950,31050,30950,10439
|
|
20240927,091400,7409564450,31000,30850,31000,30800,12063
|
|
20240927,091300,7036783650,30850,31000,31000,30800,42017
|
|
20240927,091200,5738199250,31000,31050,31100,30950,21906
|
|
20240927,091100,5058883200,31050,31050,31100,31000,23827
|
|
20240927,091000,4319612650,31050,31200,31250,31050,20651
|
|
20240927,090900,3676277000,31250,31350,31350,31200,25236
|
|
20240927,090800,2886935800,31350,31350,31400,31300,12026
|
|
20240927,090700,2509996500,31350,31550,31550,31350,23182
|
|
20240927,090600,1780968400,31550,31550,31550,31500,4018
|
|
20240927,090500,1654283250,31550,31650,31650,31500,5851
|
|
20240927,090400,1469611650,31600,31550,31650,31500,4949
|
|
20240927,090300,1313305400,31550,31700,31700,31500,18709
|
|
20240927,090200,721937300,31700,31700,31750,31650,4661
|
|
20240927,090100,574194250,31700,31800,31800,31650,9736
|
|
20240927,090000,265566450,31850,32000,32050,31800,8305
|