758 lines
42 KiB
CSV
758 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,213500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,213400,334252833000,44400,44400,44400,44400,0
|
|
20240902,213300,334252833000,44400,44400,44400,44400,0
|
|
20240902,213200,334252833000,44400,44400,44400,44400,0
|
|
20240902,213100,334252833000,44400,44400,44400,44400,0
|
|
20240902,213000,334252833000,44400,44400,44400,44400,0
|
|
20240902,212900,334252833000,44400,44400,44400,44400,0
|
|
20240902,212800,334252833000,44400,44400,44400,44400,0
|
|
20240902,212700,334252833000,44400,44400,44400,44400,0
|
|
20240902,212600,334252833000,44400,44400,44400,44400,0
|
|
20240902,212500,334252833000,44400,44400,44400,44400,0
|
|
20240902,212400,334252833000,44400,44400,44400,44400,0
|
|
20240902,212300,334252833000,44400,44400,44400,44400,0
|
|
20240902,212200,334252833000,44400,44400,44400,44400,0
|
|
20240902,212100,334252833000,44400,44400,44400,44400,0
|
|
20240902,212000,334252833000,44400,44400,44400,44400,0
|
|
20240902,211900,334252833000,44400,44400,44400,44400,0
|
|
20240902,211800,334252833000,44400,44400,44400,44400,0
|
|
20240902,211700,334252833000,44400,44400,44400,44400,0
|
|
20240902,211600,334252833000,44400,44400,44400,44400,0
|
|
20240902,211500,334252833000,44400,44400,44400,44400,0
|
|
20240902,211400,334252833000,44400,44400,44400,44400,0
|
|
20240902,211300,334252833000,44400,44400,44400,44400,0
|
|
20240902,211200,334252833000,44400,44400,44400,44400,0
|
|
20240902,211100,334252833000,44400,44400,44400,44400,0
|
|
20240902,211000,334252833000,44400,44400,44400,44400,0
|
|
20240902,210900,334252833000,44400,44400,44400,44400,0
|
|
20240902,210800,334252833000,44400,44400,44400,44400,0
|
|
20240902,210700,334252833000,44400,44400,44400,44400,0
|
|
20240902,210600,334252833000,44400,44400,44400,44400,0
|
|
20240902,210500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,210400,334252833000,44400,44400,44400,44400,0
|
|
20240902,210300,334252833000,44400,44400,44400,44400,0
|
|
20240902,210200,334252833000,44400,44400,44400,44400,0
|
|
20240902,210100,334252833000,44400,44400,44400,44400,0
|
|
20240902,210000,334252833000,44400,44400,44400,44400,0
|
|
20240902,205900,334252833000,44400,44400,44400,44400,0
|
|
20240902,205800,334252833000,44400,44400,44400,44400,0
|
|
20240902,205700,334252833000,44400,44400,44400,44400,0
|
|
20240902,205600,334252833000,44400,44400,44400,44400,0
|
|
20240902,205500,334252833000,44400,44400,44400,44400,0
|
|
20240902,205400,334252833000,44400,44400,44400,44400,0
|
|
20240902,205300,334252833000,44400,44400,44400,44400,0
|
|
20240902,205200,334252833000,44400,44400,44400,44400,0
|
|
20240902,205100,334252833000,44400,44400,44400,44400,0
|
|
20240902,205000,334252833000,44400,44400,44400,44400,0
|
|
20240902,204900,334252833000,44400,44400,44400,44400,0
|
|
20240902,204800,334252833000,44400,44400,44400,44400,0
|
|
20240902,204700,334252833000,44400,44400,44400,44400,0
|
|
20240902,204600,334252833000,44400,44400,44400,44400,0
|
|
20240902,204500,334252833000,44400,44400,44400,44400,0
|
|
20240902,204400,334252833000,44400,44400,44400,44400,0
|
|
20240902,204300,334252833000,44400,44400,44400,44400,0
|
|
20240902,204200,334252833000,44400,44400,44400,44400,0
|
|
20240902,204100,334252833000,44400,44400,44400,44400,0
|
|
20240902,204000,334252833000,44400,44400,44400,44400,0
|
|
20240902,203900,334252833000,44400,44400,44400,44400,0
|
|
20240902,203800,334252833000,44400,44400,44400,44400,0
|
|
20240902,203700,334252833000,44400,44400,44400,44400,0
|
|
20240902,203600,334252833000,44400,44400,44400,44400,0
|
|
20240902,203500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,203400,334252833000,44400,44400,44400,44400,0
|
|
20240902,203300,334252833000,44400,44400,44400,44400,0
|
|
20240902,203200,334252833000,44400,44400,44400,44400,0
|
|
20240902,203100,334252833000,44400,44400,44400,44400,0
|
|
20240902,203000,334252833000,44400,44400,44400,44400,0
|
|
20240902,202900,334252833000,44400,44400,44400,44400,0
|
|
20240902,202800,334252833000,44400,44400,44400,44400,0
|
|
20240902,202700,334252833000,44400,44400,44400,44400,0
|
|
20240902,202600,334252833000,44400,44400,44400,44400,0
|
|
20240902,202500,334252833000,44400,44400,44400,44400,0
|
|
20240902,202400,334252833000,44400,44400,44400,44400,0
|
|
20240902,202300,334252833000,44400,44400,44400,44400,0
|
|
20240902,202200,334252833000,44400,44400,44400,44400,0
|
|
20240902,202100,334252833000,44400,44400,44400,44400,0
|
|
20240902,202000,334252833000,44400,44400,44400,44400,0
|
|
20240902,201900,334252833000,44400,44400,44400,44400,0
|
|
20240902,201800,334252833000,44400,44400,44400,44400,0
|
|
20240902,201700,334252833000,44400,44400,44400,44400,0
|
|
20240902,201600,334252833000,44400,44400,44400,44400,0
|
|
20240902,201500,334252833000,44400,44400,44400,44400,0
|
|
20240902,201400,334252833000,44400,44400,44400,44400,0
|
|
20240902,201300,334252833000,44400,44400,44400,44400,0
|
|
20240902,201200,334252833000,44400,44400,44400,44400,0
|
|
20240902,201100,334252833000,44400,44400,44400,44400,0
|
|
20240902,201000,334252833000,44400,44400,44400,44400,0
|
|
20240902,200900,334252833000,44400,44400,44400,44400,0
|
|
20240902,200800,334252833000,44400,44400,44400,44400,0
|
|
20240902,200700,334252833000,44400,44400,44400,44400,0
|
|
20240902,200600,334252833000,44400,44400,44400,44400,0
|
|
20240902,200500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,200400,334252833000,44400,44400,44400,44400,0
|
|
20240902,200300,334252833000,44400,44400,44400,44400,0
|
|
20240902,200200,334252833000,44400,44400,44400,44400,0
|
|
20240902,200100,334252833000,44400,44400,44400,44400,0
|
|
20240902,200000,334252833000,44400,44400,44400,44400,0
|
|
20240902,195900,334252833000,44400,44400,44400,44400,0
|
|
20240902,195800,334252833000,44400,44400,44400,44400,0
|
|
20240902,195700,334252833000,44400,44400,44400,44400,0
|
|
20240902,195600,334252833000,44400,44400,44400,44400,0
|
|
20240902,195500,334252833000,44400,44400,44400,44400,0
|
|
20240902,195400,334252833000,44400,44400,44400,44400,0
|
|
20240902,195300,334252833000,44400,44400,44400,44400,0
|
|
20240902,195200,334252833000,44400,44400,44400,44400,0
|
|
20240902,195100,334252833000,44400,44400,44400,44400,0
|
|
20240902,195000,334252833000,44400,44400,44400,44400,0
|
|
20240902,194900,334252833000,44400,44400,44400,44400,0
|
|
20240902,194800,334252833000,44400,44400,44400,44400,0
|
|
20240902,194700,334252833000,44400,44400,44400,44400,0
|
|
20240902,194600,334252833000,44400,44400,44400,44400,0
|
|
20240902,194500,334252833000,44400,44400,44400,44400,0
|
|
20240902,194400,334252833000,44400,44400,44400,44400,0
|
|
20240902,194300,334252833000,44400,44400,44400,44400,0
|
|
20240902,194200,334252833000,44400,44400,44400,44400,0
|
|
20240902,194100,334252833000,44400,44400,44400,44400,0
|
|
20240902,194000,334252833000,44400,44400,44400,44400,0
|
|
20240902,193900,334252833000,44400,44400,44400,44400,0
|
|
20240902,193800,334252833000,44400,44400,44400,44400,0
|
|
20240902,193700,334252833000,44400,44400,44400,44400,0
|
|
20240902,193600,334252833000,44400,44400,44400,44400,0
|
|
20240902,193500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,193400,334252833000,44400,44400,44400,44400,0
|
|
20240902,193300,334252833000,44400,44400,44400,44400,0
|
|
20240902,193200,334252833000,44400,44400,44400,44400,0
|
|
20240902,193100,334252833000,44400,44400,44400,44400,0
|
|
20240902,193000,334252833000,44400,44400,44400,44400,0
|
|
20240902,192900,334252833000,44400,44400,44400,44400,0
|
|
20240902,192800,334252833000,44400,44400,44400,44400,0
|
|
20240902,192700,334252833000,44400,44400,44400,44400,0
|
|
20240902,192600,334252833000,44400,44400,44400,44400,0
|
|
20240902,192500,334252833000,44400,44400,44400,44400,0
|
|
20240902,192400,334252833000,44400,44400,44400,44400,0
|
|
20240902,192300,334252833000,44400,44400,44400,44400,0
|
|
20240902,192200,334252833000,44400,44400,44400,44400,0
|
|
20240902,192100,334252833000,44400,44400,44400,44400,0
|
|
20240902,192000,334252833000,44400,44400,44400,44400,0
|
|
20240902,191900,334252833000,44400,44400,44400,44400,0
|
|
20240902,191800,334252833000,44400,44400,44400,44400,0
|
|
20240902,191700,334252833000,44400,44400,44400,44400,0
|
|
20240902,191600,334252833000,44400,44400,44400,44400,0
|
|
20240902,191500,334252833000,44400,44400,44400,44400,0
|
|
20240902,191400,334252833000,44400,44400,44400,44400,0
|
|
20240902,191300,334252833000,44400,44400,44400,44400,0
|
|
20240902,191200,334252833000,44400,44400,44400,44400,0
|
|
20240902,191100,334252833000,44400,44400,44400,44400,0
|
|
20240902,191000,334252833000,44400,44400,44400,44400,0
|
|
20240902,190900,334252833000,44400,44400,44400,44400,0
|
|
20240902,190800,334252833000,44400,44400,44400,44400,0
|
|
20240902,190700,334252833000,44400,44400,44400,44400,0
|
|
20240902,190600,334252833000,44400,44400,44400,44400,0
|
|
20240902,190500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,190400,334252833000,44400,44400,44400,44400,0
|
|
20240902,190300,334252833000,44400,44400,44400,44400,0
|
|
20240902,190200,334252833000,44400,44400,44400,44400,0
|
|
20240902,190100,334252833000,44400,44400,44400,44400,0
|
|
20240902,190000,334252833000,44400,44400,44400,44400,0
|
|
20240902,185900,334252833000,44400,44400,44400,44400,0
|
|
20240902,185800,334252833000,44400,44400,44400,44400,0
|
|
20240902,185700,334252833000,44400,44400,44400,44400,0
|
|
20240902,185600,334252833000,44400,44400,44400,44400,0
|
|
20240902,185500,334252833000,44400,44400,44400,44400,0
|
|
20240902,185400,334252833000,44400,44400,44400,44400,0
|
|
20240902,185300,334252833000,44400,44400,44400,44400,0
|
|
20240902,185200,334252833000,44400,44400,44400,44400,0
|
|
20240902,185100,334252833000,44400,44400,44400,44400,0
|
|
20240902,185000,334252833000,44400,44400,44400,44400,0
|
|
20240902,184900,334252833000,44400,44400,44400,44400,0
|
|
20240902,184800,334252833000,44400,44400,44400,44400,0
|
|
20240902,184700,334252833000,44400,44400,44400,44400,0
|
|
20240902,184600,334252833000,44400,44400,44400,44400,0
|
|
20240902,184500,334252833000,44400,44400,44400,44400,0
|
|
20240902,184400,334252833000,44400,44400,44400,44400,0
|
|
20240902,184300,334252833000,44400,44400,44400,44400,0
|
|
20240902,184200,334252833000,44400,44400,44400,44400,0
|
|
20240902,184100,334252833000,44400,44400,44400,44400,0
|
|
20240902,184000,334252833000,44400,44400,44400,44400,0
|
|
20240902,183900,334252833000,44400,44400,44400,44400,0
|
|
20240902,183800,334252833000,44400,44400,44400,44400,0
|
|
20240902,183700,334252833000,44400,44400,44400,44400,0
|
|
20240902,183600,334252833000,44400,44400,44400,44400,0
|
|
20240902,183500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,183400,334252833000,44400,44400,44400,44400,0
|
|
20240902,183300,334252833000,44400,44400,44400,44400,0
|
|
20240902,183200,334252833000,44400,44400,44400,44400,0
|
|
20240902,183100,334252833000,44400,44400,44400,44400,0
|
|
20240902,183000,334252833000,44400,44400,44400,44400,0
|
|
20240902,182900,334252833000,44400,44400,44400,44400,0
|
|
20240902,182800,334252833000,44400,44400,44400,44400,0
|
|
20240902,182700,334252833000,44400,44400,44400,44400,0
|
|
20240902,182600,334252833000,44400,44400,44400,44400,0
|
|
20240902,182500,334252833000,44400,44400,44400,44400,0
|
|
20240902,182400,334252833000,44400,44400,44400,44400,0
|
|
20240902,182300,334252833000,44400,44400,44400,44400,0
|
|
20240902,182200,334252833000,44400,44400,44400,44400,0
|
|
20240902,182100,334252833000,44400,44400,44400,44400,0
|
|
20240902,182000,334252833000,44400,44400,44400,44400,0
|
|
20240902,181900,334252833000,44400,44400,44400,44400,0
|
|
20240902,181800,334252833000,44400,44400,44400,44400,0
|
|
20240902,181700,334252833000,44400,44400,44400,44400,0
|
|
20240902,181600,334252833000,44400,44400,44400,44400,0
|
|
20240902,181500,334252833000,44400,44400,44400,44400,0
|
|
20240902,181400,334252833000,44400,44400,44400,44400,0
|
|
20240902,181300,334252833000,44400,44400,44400,44400,0
|
|
20240902,181200,334252833000,44400,44400,44400,44400,0
|
|
20240902,181100,334252833000,44400,44400,44400,44400,0
|
|
20240902,181000,334252833000,44400,44400,44400,44400,0
|
|
20240902,180900,334252833000,44400,44400,44400,44400,0
|
|
20240902,180800,334252833000,44400,44400,44400,44400,0
|
|
20240902,180700,334252833000,44400,44400,44400,44400,0
|
|
20240902,180600,334252833000,44400,44400,44400,44400,0
|
|
20240902,180500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,180400,334252833000,44400,44400,44400,44400,0
|
|
20240902,180300,334252833000,44400,44400,44400,44400,0
|
|
20240902,180200,334252833000,44400,44400,44400,44400,0
|
|
20240902,180100,334252833000,44400,44400,44400,44400,0
|
|
20240902,180000,334252833000,44400,44400,44400,44400,0
|
|
20240902,175900,334252833000,44400,44400,44400,44400,0
|
|
20240902,175800,334252833000,44400,44400,44400,44400,0
|
|
20240902,175700,334252833000,44400,44400,44400,44400,0
|
|
20240902,175600,334252833000,44400,44400,44400,44400,0
|
|
20240902,175500,334252833000,44400,44400,44400,44400,0
|
|
20240902,175400,334252833000,44400,44400,44400,44400,0
|
|
20240902,175300,334252833000,44400,44400,44400,44400,0
|
|
20240902,175200,334252833000,44400,44400,44400,44400,0
|
|
20240902,175100,334252833000,44400,44400,44400,44400,0
|
|
20240902,175000,334252833000,44400,44400,44400,44400,0
|
|
20240902,174900,334252833000,44400,44400,44400,44400,0
|
|
20240902,174800,334252833000,44400,44400,44400,44400,0
|
|
20240902,174700,334252833000,44400,44400,44400,44400,0
|
|
20240902,174600,334252833000,44400,44400,44400,44400,0
|
|
20240902,174500,334252833000,44400,44400,44400,44400,0
|
|
20240902,174400,334252833000,44400,44400,44400,44400,0
|
|
20240902,174300,334252833000,44400,44400,44400,44400,0
|
|
20240902,174200,334252833000,44400,44400,44400,44400,0
|
|
20240902,174100,334252833000,44400,44400,44400,44400,0
|
|
20240902,174000,334252833000,44400,44400,44400,44400,0
|
|
20240902,173900,334252833000,44400,44400,44400,44400,0
|
|
20240902,173800,334252833000,44400,44400,44400,44400,0
|
|
20240902,173700,334252833000,44400,44400,44400,44400,0
|
|
20240902,173600,334252833000,44400,44400,44400,44400,0
|
|
20240902,173500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,173400,334252833000,44400,44400,44400,44400,0
|
|
20240902,173300,334252833000,44400,44400,44400,44400,0
|
|
20240902,173200,334252833000,44400,44400,44400,44400,0
|
|
20240902,173100,334252833000,44400,44400,44400,44400,0
|
|
20240902,173000,334252833000,44400,44400,44400,44400,0
|
|
20240902,172900,334252833000,44400,44400,44400,44400,0
|
|
20240902,172800,334252833000,44400,44400,44400,44400,0
|
|
20240902,172700,334252833000,44400,44400,44400,44400,0
|
|
20240902,172600,334252833000,44400,44400,44400,44400,0
|
|
20240902,172500,334252833000,44400,44400,44400,44400,0
|
|
20240902,172400,334252833000,44400,44400,44400,44400,0
|
|
20240902,172300,334252833000,44400,44400,44400,44400,0
|
|
20240902,172200,334252833000,44400,44400,44400,44400,0
|
|
20240902,172100,334252833000,44400,44400,44400,44400,0
|
|
20240902,172000,334252833000,44400,44400,44400,44400,0
|
|
20240902,171900,334252833000,44400,44400,44400,44400,0
|
|
20240902,171800,334252833000,44400,44400,44400,44400,0
|
|
20240902,171700,334252833000,44400,44400,44400,44400,0
|
|
20240902,171600,334252833000,44400,44400,44400,44400,0
|
|
20240902,171500,334252833000,44400,44400,44400,44400,0
|
|
20240902,171400,334252833000,44400,44400,44400,44400,0
|
|
20240902,171300,334252833000,44400,44400,44400,44400,0
|
|
20240902,171200,334252833000,44400,44400,44400,44400,0
|
|
20240902,171100,334252833000,44400,44400,44400,44400,0
|
|
20240902,171000,334252833000,44400,44400,44400,44400,0
|
|
20240902,170900,334252833000,44400,44400,44400,44400,0
|
|
20240902,170800,334252833000,44400,44400,44400,44400,0
|
|
20240902,170700,334252833000,44400,44400,44400,44400,0
|
|
20240902,170600,334252833000,44400,44400,44400,44400,0
|
|
20240902,170500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,170400,334252833000,44400,44400,44400,44400,0
|
|
20240902,170300,334252833000,44400,44400,44400,44400,0
|
|
20240902,170200,334252833000,44400,44400,44400,44400,0
|
|
20240902,170100,334252833000,44400,44400,44400,44400,0
|
|
20240902,170000,334252833000,44400,44400,44400,44400,0
|
|
20240902,165900,334252833000,44400,44400,44400,44400,0
|
|
20240902,165800,334252833000,44400,44400,44400,44400,0
|
|
20240902,165700,334252833000,44400,44400,44400,44400,0
|
|
20240902,165600,334252833000,44400,44400,44400,44400,0
|
|
20240902,165500,334252833000,44400,44400,44400,44400,0
|
|
20240902,165400,334252833000,44400,44400,44400,44400,0
|
|
20240902,165300,334252833000,44400,44400,44400,44400,0
|
|
20240902,165200,334252833000,44400,44400,44400,44400,0
|
|
20240902,165100,334252833000,44400,44400,44400,44400,0
|
|
20240902,165000,334252833000,44400,44400,44400,44400,0
|
|
20240902,164900,334252833000,44400,44400,44400,44400,0
|
|
20240902,164800,334252833000,44400,44400,44400,44400,0
|
|
20240902,164700,334252833000,44400,44400,44400,44400,0
|
|
20240902,164600,334252833000,44400,44400,44400,44400,0
|
|
20240902,164500,334252833000,44400,44400,44400,44400,0
|
|
20240902,164400,334252833000,44400,44400,44400,44400,0
|
|
20240902,164300,334252833000,44400,44400,44400,44400,0
|
|
20240902,164200,334252833000,44400,44400,44400,44400,0
|
|
20240902,164100,334252833000,44400,44400,44400,44400,0
|
|
20240902,164000,334252833000,44400,44400,44400,44400,0
|
|
20240902,163900,334252833000,44400,44400,44400,44400,0
|
|
20240902,163800,334252833000,44400,44400,44400,44400,0
|
|
20240902,163700,334252833000,44400,44400,44400,44400,0
|
|
20240902,163600,334252833000,44400,44400,44400,44400,0
|
|
20240902,163500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,163400,334252833000,44400,44400,44400,44400,0
|
|
20240902,163300,334252833000,44400,44400,44400,44400,0
|
|
20240902,163200,334252833000,44400,44400,44400,44400,0
|
|
20240902,163100,334252833000,44400,44400,44400,44400,0
|
|
20240902,163000,334252833000,44400,44400,44400,44400,0
|
|
20240902,162900,334252833000,44400,44400,44400,44400,0
|
|
20240902,162800,334252833000,44400,44400,44400,44400,0
|
|
20240902,162700,334252833000,44400,44400,44400,44400,0
|
|
20240902,162600,334252833000,44400,44400,44400,44400,0
|
|
20240902,162500,334252833000,44400,44400,44400,44400,0
|
|
20240902,162400,334252833000,44400,44400,44400,44400,0
|
|
20240902,162300,334252833000,44400,44400,44400,44400,0
|
|
20240902,162200,334252833000,44400,44400,44400,44400,0
|
|
20240902,162100,334252833000,44400,44400,44400,44400,0
|
|
20240902,162000,334252833000,44400,44400,44400,44400,0
|
|
20240902,161900,334252833000,44400,44400,44400,44400,0
|
|
20240902,161800,334252833000,44400,44400,44400,44400,0
|
|
20240902,161700,334252833000,44400,44400,44400,44400,0
|
|
20240902,161600,334252833000,44400,44400,44400,44400,0
|
|
20240902,161500,334252833000,44400,44400,44400,44400,0
|
|
20240902,161400,334252833000,44400,44400,44400,44400,0
|
|
20240902,161300,334252833000,44400,44400,44400,44400,0
|
|
20240902,161200,334252833000,44400,44400,44400,44400,0
|
|
20240902,161100,334252833000,44400,44400,44400,44400,0
|
|
20240902,161000,334252833000,44400,44400,44400,44400,0
|
|
20240902,160900,334252833000,44400,44400,44400,44400,0
|
|
20240902,160800,334252833000,44400,44400,44400,44400,0
|
|
20240902,160700,334252833000,44400,44400,44400,44400,0
|
|
20240902,160600,334252833000,44400,44400,44400,44400,0
|
|
20240902,160500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,160400,334252833000,44400,44400,44400,44400,0
|
|
20240902,160300,334252833000,44400,44400,44400,44400,0
|
|
20240902,160200,334252833000,44400,44400,44400,44400,0
|
|
20240902,160100,334252833000,44400,44400,44400,44400,0
|
|
20240902,160000,334252833000,44400,44400,44400,44400,0
|
|
20240902,155900,334252833000,44400,44400,44400,44400,0
|
|
20240902,155800,334252833000,44400,44400,44400,44400,0
|
|
20240902,155700,334252833000,44400,44400,44400,44400,0
|
|
20240902,155600,334252833000,44400,44400,44400,44400,0
|
|
20240902,155500,334252833000,44400,44400,44400,44400,0
|
|
20240902,155400,334252833000,44400,44400,44400,44400,0
|
|
20240902,155300,334252833000,44400,44400,44400,44400,0
|
|
20240902,155200,334252833000,44400,44400,44400,44400,0
|
|
20240902,155100,334252833000,44400,44400,44400,44400,0
|
|
20240902,155000,334252833000,44400,44400,44400,44400,0
|
|
20240902,154900,334252833000,44400,44400,44400,44400,0
|
|
20240902,154800,334252833000,44400,44400,44400,44400,0
|
|
20240902,154700,334252833000,44400,44400,44400,44400,0
|
|
20240902,154600,334252833000,44400,44400,44400,44400,0
|
|
20240902,154500,334252833000,44400,44400,44400,44400,0
|
|
20240902,154400,334252833000,44400,44400,44400,44400,0
|
|
20240902,154300,334252833000,44400,44400,44400,44400,0
|
|
20240902,154200,334252833000,44400,44400,44400,44400,0
|
|
20240902,154100,334252833000,44400,44400,44400,44400,0
|
|
20240902,154000,334252833000,44400,44400,44400,44400,0
|
|
20240902,153900,334252833000,44400,44400,44400,44400,0
|
|
20240902,153800,334252833000,44400,44400,44400,44400,0
|
|
20240902,153700,334252833000,44400,44400,44400,44400,0
|
|
20240902,153600,334252833000,44400,44400,44400,44400,0
|
|
20240902,153500,334252833000,44400,44400,44400,44400,35923
|
|
20240902,153400,334252833000,44400,44400,44400,44400,0
|
|
20240902,153300,334252833000,44400,44400,44400,44400,0
|
|
20240902,153200,334252833000,44400,44400,44400,44400,0
|
|
20240902,153100,334252833000,44400,44400,44400,44400,0
|
|
20240902,153000,334252833000,44400,44400,44400,44400,35923
|
|
20240902,152900,332657851800,44400,44400,44400,44400,0
|
|
20240902,152800,332657851800,44400,44400,44400,44400,0
|
|
20240902,152700,332657851800,44400,44400,44400,44400,0
|
|
20240902,152600,332657851800,44400,44400,44400,44400,0
|
|
20240902,152500,332657851800,44400,44400,44400,44400,0
|
|
20240902,152400,332657851800,44400,44400,44400,44400,0
|
|
20240902,152300,332657851800,44400,44400,44400,44400,0
|
|
20240902,152200,332657851800,44400,44400,44400,44400,0
|
|
20240902,152100,332657851800,44400,44400,44400,44400,0
|
|
20240902,152000,332657851800,44400,44400,44400,44400,0
|
|
20240902,151900,332657851800,44400,44000,44450,43900,16437
|
|
20240902,151800,331930863600,44050,44050,44100,43950,6398
|
|
20240902,151700,331649168900,44050,44200,44200,43900,13194
|
|
20240902,151600,331068259800,44250,44300,44350,44200,8236
|
|
20240902,151500,330703653500,44350,44450,44500,44300,6831
|
|
20240902,151400,330400409000,44500,44300,44500,44250,8135
|
|
20240902,151300,330039362800,44250,44300,44350,44250,4695
|
|
20240902,151200,329831374650,44300,44350,44400,44250,4982
|
|
20240902,151100,329610518200,44350,44450,44500,44300,7061
|
|
20240902,151000,329296816700,44450,44200,44450,44150,8885
|
|
20240902,150900,328902841150,44150,44200,44250,44150,2160
|
|
20240902,150800,328807359850,44250,44350,44350,44200,2557
|
|
20240902,150700,328694156850,44300,44200,44350,44150,4054
|
|
20240902,150600,328514657300,44150,44000,44200,43950,3880
|
|
20240902,150500,328343823900,44000,44000,44100,43900,5210
|
|
20240902,150400,328114613300,44050,44250,44300,43750,20644
|
|
20240902,150300,327206548250,44250,44550,44550,44250,5809
|
|
20240902,150200,326948770250,44600,44450,44600,44450,5294
|
|
20240902,150100,326713009350,44500,44300,44500,44250,4261
|
|
20240902,150000,326523942400,44250,44400,44400,44250,4775
|
|
20240902,145900,326312270250,44350,44400,44450,44300,3069
|
|
20240902,145800,326176112400,44400,44500,44500,44350,4160
|
|
20240902,145700,325991289900,44500,44300,44600,44250,9084
|
|
20240902,145600,325587084000,44300,44350,44400,44300,4438
|
|
20240902,145500,325390343650,44400,44400,44500,44350,2863
|
|
20240902,145400,325263187050,44450,44400,44450,44250,6893
|
|
20240902,145300,324957889600,44400,44550,44550,44350,6268
|
|
20240902,145200,324679269850,44550,44600,44650,44500,9539
|
|
20240902,145100,324253951900,44600,44150,44600,44000,9501
|
|
20240902,145000,323832521600,44200,44350,44400,44050,11924
|
|
20240902,144900,323305231900,44350,44500,44550,44350,7543
|
|
20240902,144800,322969946400,44500,44550,44550,44400,8962
|
|
20240902,144700,322571335150,44550,44200,44600,44200,15438
|
|
20240902,144600,321884387750,44250,44050,44250,44000,5893
|
|
20240902,144500,321624723700,44100,44200,44300,44050,11890
|
|
20240902,144400,321099251250,44200,44150,44300,44100,4858
|
|
20240902,144300,320884443050,44100,44200,44400,44100,16698
|
|
20240902,144200,320145664200,44300,43900,44300,43850,17607
|
|
20240902,144100,319367245600,43900,43850,44150,43850,11482
|
|
20240902,144000,318862071250,43850,43700,43850,43650,4519
|
|
20240902,143900,318664359200,43700,43750,43800,43650,4692
|
|
20240902,143800,318459302850,43750,43650,43900,43600,3654
|
|
20240902,143700,318299284950,43650,43750,43850,43550,5300
|
|
20240902,143600,318067780950,43750,43550,43750,43500,3799
|
|
20240902,143500,317901972150,43500,43550,43700,43500,4545
|
|
20240902,143400,317703731700,43650,43800,43800,43500,2683
|
|
20240902,143300,317586683650,43650,43700,43850,43550,5526
|
|
20240902,143200,317345477100,43700,43400,43800,43350,5652
|
|
20240902,143100,317099092000,43400,43550,43650,43250,15133
|
|
20240902,143000,316442192200,43550,44000,44050,43500,16008
|
|
20240902,142900,315741788450,44000,43950,44150,43900,13079
|
|
20240902,142800,315166512050,44000,43650,44300,43600,32698
|
|
20240902,142700,313728571100,43650,43400,43700,43350,11599
|
|
20240902,142600,313223326650,43400,43300,43400,43250,4837
|
|
20240902,142500,313013780650,43300,43600,43650,43150,13956
|
|
20240902,142400,312409271600,43600,43450,43600,43250,15074
|
|
20240902,142300,311755035900,43450,43400,43500,43200,21490
|
|
20240902,142200,310823356100,43450,44450,44550,43100,68858
|
|
20240902,142100,307825585650,44600,44450,44650,44250,17496
|
|
20240902,142000,307048219500,44400,44350,44500,44150,12121
|
|
20240902,141900,306510642850,44350,44600,44600,44100,15649
|
|
20240902,141800,305817088750,44550,44550,44700,44400,11174
|
|
20240902,141700,305319207700,44550,44450,44600,44150,12433
|
|
20240902,141600,304767915650,44450,44700,44750,44150,18621
|
|
20240902,141500,303941101650,44750,44600,44750,44450,8106
|
|
20240902,141400,303579771100,44650,44450,44800,44250,19826
|
|
20240902,141300,302695337000,44500,44300,44650,44050,23223
|
|
20240902,141200,301665555650,44250,44450,44650,44200,26799
|
|
20240902,141100,300473708250,44450,45300,45300,44150,46190
|
|
20240902,141000,298414568500,45300,45150,45350,44950,18823
|
|
20240902,140900,297565060750,45150,45600,45700,44900,43540
|
|
20240902,140800,295597940100,45650,45650,45700,45250,54100
|
|
20240902,140700,293138180000,45650,45950,46000,45650,27936
|
|
20240902,140600,291859381900,45950,46000,46450,45900,31396
|
|
20240902,140500,290413435100,46000,46900,46950,45850,40633
|
|
20240902,140400,288532952250,46900,46900,47100,46850,7264
|
|
20240902,140300,288191860250,46900,47150,47200,46800,15667
|
|
20240902,140200,287455463600,47150,47100,47150,46900,6557
|
|
20240902,140100,287147047150,47100,47000,47100,46850,8642
|
|
20240902,140000,286741104950,47050,46700,47150,46650,17815
|
|
20240902,135900,285904472050,46750,46950,46950,46450,25667
|
|
20240902,135800,284707387800,46900,46850,47100,46800,13507
|
|
20240902,135700,284073113950,46850,46700,47100,46550,24286
|
|
20240902,135600,282934969450,46650,47200,47300,46350,66463
|
|
20240902,135500,279824007600,47250,47100,47400,47100,35231
|
|
20240902,135400,278160832000,47150,48100,48250,47100,36419
|
|
20240902,135300,276422943000,48100,47850,48100,47850,16822
|
|
20240902,135200,275616014350,47850,48550,48550,47850,20993
|
|
20240902,135100,274604832850,48500,48550,48600,48450,3979
|
|
20240902,135000,274411823500,48500,48350,48650,48250,13777
|
|
20240902,134900,273745359450,48350,48800,48800,48350,19700
|
|
20240902,134800,272789012950,48850,48700,48900,48700,1880
|
|
20240902,134700,272697243300,48700,48950,48950,48700,4568
|
|
20240902,134600,272474302000,48950,48850,48950,48850,2776
|
|
20240902,134500,272338501850,48850,48850,49200,48800,15529
|
|
20240902,134400,271576791500,48850,48700,48850,48450,24287
|
|
20240902,134300,270395723650,48700,48750,48850,48700,8231
|
|
20240902,134200,269994516900,48750,48900,48900,48700,13568
|
|
20240902,134100,269332973700,48900,48950,49000,48850,6643
|
|
20240902,134000,269007921650,48950,49000,49050,48950,3681
|
|
20240902,133900,268827603350,49050,49000,49150,48950,6291
|
|
20240902,133800,268519026700,49050,48900,49050,48850,4977
|
|
20240902,133700,268275523950,48900,49050,49100,48850,5882
|
|
20240902,133600,267987285250,49100,49300,49350,49000,9435
|
|
20240902,133500,267522843250,49300,48950,49500,48900,38467
|
|
20240902,133400,265625965150,48950,48900,49000,48750,5376
|
|
20240902,133300,265363190400,48950,48700,49150,48650,11940
|
|
20240902,133200,264778876950,48700,48750,48800,48650,8157
|
|
20240902,133100,264381799150,48750,48950,48950,48700,10503
|
|
20240902,133000,263869080600,48850,48900,49050,48850,5705
|
|
20240902,132900,263589979300,48900,48800,48900,48750,3199
|
|
20240902,132800,263433822200,48800,48850,48900,48750,8589
|
|
20240902,132700,263014618900,48850,49200,49250,48750,22705
|
|
20240902,132600,261903944100,49300,49400,49500,49200,21692
|
|
20240902,132500,260833357100,49350,48950,49600,48900,50187
|
|
20240902,132400,258356921050,48950,48800,48950,48750,3824
|
|
20240902,132300,258170168950,48900,48750,49150,48750,11074
|
|
20240902,132200,257628079800,48700,48850,48900,48550,8779
|
|
20240902,132100,257200693700,48850,48750,48900,48700,4161
|
|
20240902,132000,256997854150,48750,48900,48950,48700,6264
|
|
20240902,131900,256692337200,48900,48800,48950,48750,8174
|
|
20240902,131800,256293298900,48700,48900,48950,48650,11148
|
|
20240902,131700,255749932250,48900,48800,48950,48650,17858
|
|
20240902,131600,254879301600,48800,49550,49550,48650,47349
|
|
20240902,131500,252553621950,49550,48600,49800,48600,79475
|
|
20240902,131400,248630832300,48600,48350,48750,48300,8898
|
|
20240902,131300,248199255200,48300,48500,48500,48300,14060
|
|
20240902,131200,247519038800,48500,48600,48700,48450,11127
|
|
20240902,131100,246979364300,48600,48550,48800,48550,6256
|
|
20240902,131000,246674853100,48550,48600,48900,48550,7954
|
|
20240902,130900,246287791600,48600,48650,48750,48550,7142
|
|
20240902,130800,245940352200,48650,48650,48900,48600,11357
|
|
20240902,130700,245387238150,48700,48750,48950,48550,16439
|
|
20240902,130600,244585739400,48750,48950,49250,48650,49664
|
|
20240902,130500,242151421400,48950,48350,49250,48300,45697
|
|
20240902,130400,239916178850,48400,48250,48400,48250,5469
|
|
20240902,130300,239651923050,48250,48300,48350,48200,4462
|
|
20240902,130200,239436543550,48300,48450,48450,48200,7421
|
|
20240902,130100,239078082400,48450,48250,48800,48200,17025
|
|
20240902,130000,238252697400,48250,48100,48250,48050,3584
|
|
20240902,125900,238080189650,48100,48350,48350,48050,6329
|
|
20240902,125800,237775324900,48350,48050,48350,48000,7972
|
|
20240902,125700,237391005350,48000,48400,48500,47950,11562
|
|
20240902,125600,236833935150,48400,48450,48500,47900,34450
|
|
20240902,125500,235175227650,48450,48600,48650,48350,7625
|
|
20240902,125400,234805592950,48650,48400,48700,48350,8248
|
|
20240902,125300,234405127150,48350,48600,48650,48350,14109
|
|
20240902,125200,233721056000,48600,48900,49050,48600,29951
|
|
20240902,125100,232256349800,48850,48450,48900,48450,24181
|
|
20240902,125000,231079348650,48500,48300,48600,48250,19770
|
|
20240902,124900,230121605550,48300,48350,48450,48250,9555
|
|
20240902,124800,229659656850,48350,48200,48450,48100,20890
|
|
20240902,124700,228650836800,48200,48700,48850,48100,45888
|
|
20240902,124600,226430434000,48650,48600,49000,48600,30580
|
|
20240902,124500,224939548400,48600,48850,48900,48600,33616
|
|
20240902,124400,223301146400,48900,49150,49150,48850,25242
|
|
20240902,124300,222064730850,49150,49150,49200,48850,30736
|
|
20240902,124200,220557578100,49100,48950,49250,48900,44258
|
|
20240902,124100,218386248650,49000,48850,49150,48750,47097
|
|
20240902,124000,216080586550,48900,48350,49000,48300,77554
|
|
20240902,123900,212300875700,48400,47800,48500,47750,34219
|
|
20240902,123800,210652364350,47800,47800,47900,47700,13574
|
|
20240902,123700,210003819000,47800,48000,48100,47700,23682
|
|
20240902,123600,208871060450,48000,47850,48350,47750,52374
|
|
20240902,123500,206353580250,47900,48000,48000,47800,22565
|
|
20240902,123400,205272743450,48000,48050,48100,47850,27593
|
|
20240902,123300,203947959150,48050,48050,48350,48050,55849
|
|
20240902,123200,201256130200,48100,47800,48200,47700,71980
|
|
20240902,123100,197795458300,47850,46700,48000,46650,107174
|
|
20240902,123000,192712427300,46650,46350,46850,46300,42170
|
|
20240902,122900,190746328150,46300,46050,46450,45900,12877
|
|
20240902,122800,190150908400,46000,45950,46050,45850,7205
|
|
20240902,122700,189819884800,46000,46100,46150,45850,5564
|
|
20240902,122600,189564233950,46150,46050,46150,45900,8821
|
|
20240902,122500,189158491400,46050,46050,46250,46000,9193
|
|
20240902,122400,188734514150,46050,45900,46150,45800,10287
|
|
20240902,122300,188261848300,45950,46050,46050,45800,12268
|
|
20240902,122200,187698642700,46000,45900,46200,45850,21656
|
|
20240902,122100,186701321250,45850,45800,46450,45650,37231
|
|
20240902,122000,184983816900,45850,46550,46600,45550,49307
|
|
20240902,121900,182705236250,46550,46500,46700,46500,6645
|
|
20240902,121800,182395617700,46550,46650,46750,46500,14373
|
|
20240902,121700,181725944950,46650,46700,46850,46500,17171
|
|
20240902,121600,180925167050,46750,46850,46900,46600,24010
|
|
20240902,121500,179803512250,46850,47200,47250,46750,20794
|
|
20240902,121400,178827587100,47250,46950,47350,46850,30117
|
|
20240902,121300,177405646950,46950,46850,47100,46750,15399
|
|
20240902,121200,176682924400,46850,47050,47100,46750,25530
|
|
20240902,121100,175486037250,47000,47350,47350,47000,29677
|
|
20240902,121000,174087248300,47300,47150,47400,47100,41130
|
|
20240902,120900,172142573300,47100,46900,47450,46800,74640
|
|
20240902,120800,168624087650,46850,46500,46900,46450,29913
|
|
20240902,120700,167225290450,46500,47100,47200,46500,69038
|
|
20240902,120600,163987322500,47050,45700,47200,45450,81811
|
|
20240902,120500,160184500500,45700,45650,45750,45600,3211
|
|
20240902,120400,160037872100,45700,45800,45850,45600,6898
|
|
20240902,120300,159722293500,45850,45550,45950,45500,9028
|
|
20240902,120200,159309080000,45600,45550,45850,45450,14131
|
|
20240902,120100,158663893450,45500,45600,45700,45450,7444
|
|
20240902,120000,158324963450,45600,45500,45800,45400,20155
|
|
20240902,115900,157406614500,45500,45600,45900,45500,9617
|
|
20240902,115800,156967189750,45650,45700,45950,45500,24929
|
|
20240902,115700,155830107150,45800,45850,46050,45750,11722
|
|
20240902,115600,155292602850,45850,46100,46300,45850,23929
|
|
20240902,115500,154190025500,46100,45950,46100,45700,12854
|
|
20240902,115400,153600502150,45850,45900,46250,45700,25150
|
|
20240902,115300,152444699600,45900,45600,46050,45500,12490
|
|
20240902,115200,151872790950,45600,45950,46400,45500,45191
|
|
20240902,115100,149797202300,45900,45550,46200,45450,30152
|
|
20240902,115000,148414750400,45550,46200,46300,45400,42154
|
|
20240902,114900,146483281500,46250,46350,46500,45950,46877
|
|
20240902,114800,144315336000,46350,45650,46500,45600,80736
|
|
20240902,114700,140580454600,45700,45750,46200,45450,85974
|
|
20240902,114600,136636911300,45850,45850,45850,45850,0
|
|
20240902,114500,136636911300,45850,45850,45850,45850,0
|
|
20240902,114400,136636911300,45850,45700,45850,45600,37895
|
|
20240902,114300,134904280950,45700,44950,45800,44850,46660
|
|
20240902,114200,132783008750,44950,45250,45400,44850,34360
|
|
20240902,114100,131231679400,45400,45150,45400,44850,31352
|
|
20240902,114000,129819030250,45250,44100,45400,44100,76993
|
|
20240902,113900,126360048500,44100,44050,44150,44050,1216
|
|
20240902,113800,126306425900,44100,44200,44200,44050,2157
|
|
20240902,113700,126211227600,44200,43950,44200,43950,3015
|
|
20240902,113600,126078292700,43950,43900,44000,43800,3475
|
|
20240902,113500,125925780000,43900,44050,44100,43850,3584
|
|
20240902,113400,125768260450,44050,44100,44250,44050,3225
|
|
20240902,113300,125625900300,44200,44250,44250,44100,3762
|
|
20240902,113200,125459761800,44250,44250,44250,44050,3605
|
|
20240902,113100,125300529550,44300,43950,44350,43900,10111
|
|
20240902,113000,124853877700,43950,43800,43950,43750,2597
|
|
20240902,112900,124740066150,43800,43650,43950,43650,4768
|
|
20240902,112800,124531382600,43700,43750,43850,43650,5298
|
|
20240902,112700,124299812950,43800,43950,43950,43700,5300
|
|
20240902,112600,124067415200,43950,44050,44100,43850,6293
|
|
20240902,112500,123790760200,44100,43950,44200,43900,4892
|
|
20240902,112400,123575284350,43950,44250,44300,43950,7755
|
|
20240902,112300,123233220250,44250,44400,44650,44000,12560
|
|
20240902,112200,122675752700,44400,44100,44500,43850,11202
|
|
20240902,112100,122181324000,44150,44300,44300,44150,6771
|
|
20240902,112000,121881785900,44250,44100,44350,44100,7861
|
|
20240902,111900,121533990600,44200,44300,44700,44100,33324
|
|
20240902,111800,120052533100,44250,43550,44400,43500,20596
|
|
20240902,111700,119142576350,43550,43500,43750,43350,4963
|
|
20240902,111600,118926646000,43500,43600,43750,43450,6301
|
|
20240902,111500,118652133150,43600,43800,43900,43600,4925
|
|
20240902,111400,118436468850,43800,44000,44050,43800,5759
|
|
20240902,111300,118183607950,44000,43800,44150,43800,5745
|
|
20240902,111200,117930796250,43850,43550,44150,43550,7716
|
|
20240902,111100,117592553600,43550,43700,43800,43500,4170
|
|
20240902,111000,117410830500,43700,43850,43900,43350,12022
|
|
20240902,110900,116886562400,43850,43950,44000,43800,5103
|
|
20240902,110800,116662668950,44000,43850,44200,43800,11558
|
|
20240902,110700,116154203650,43850,44100,44150,43800,7928
|
|
20240902,110600,115805373800,44150,43950,44300,43900,12570
|
|
20240902,110500,115250558550,43950,44250,44650,43900,36284
|
|
20240902,110400,113645650200,44200,43600,44550,43600,50507
|
|
20240902,110300,111413521450,43650,43200,43650,43200,5985
|
|
20240902,110200,111153545350,43200,43400,43500,43200,5829
|
|
20240902,110100,110900933650,43400,43550,43550,43250,6585
|
|
20240902,110000,110615576950,43500,43700,43750,43500,9363
|
|
20240902,105900,110207351450,43700,43550,43750,43550,9539
|
|
20240902,105800,109791096650,43600,43650,43750,43550,13452
|
|
20240902,105700,109203864000,43650,43200,43800,43150,23072
|
|
20240902,105600,108196936700,43150,43050,43850,43000,37898
|
|
20240902,105500,106546872350,43050,43200,43450,43000,30216
|
|
20240902,105400,105238702950,43250,42500,43450,42450,23715
|
|
20240902,105300,104220409750,42500,42450,42550,42450,938
|
|
20240902,105200,104180571300,42450,42500,42550,42450,2841
|
|
20240902,105100,104059873000,42500,42400,42550,42400,2281
|
|
20240902,105000,103962917400,42400,42400,42500,42350,1233
|
|
20240902,104900,103910628050,42350,42550,42600,42300,6064
|
|
20240902,104800,103653251350,42600,42550,42600,42550,2794
|
|
20240902,104700,103534273700,42600,42550,42600,42500,7178
|
|
20240902,104600,103228927800,42600,42500,42600,42450,3599
|
|
20240902,104500,103075884700,42500,42400,42600,42400,7169
|
|
20240902,104400,102771068250,42450,42300,42450,42250,3819
|
|
20240902,104300,102609242050,42300,42200,42300,42150,1897
|
|
20240902,104200,102529112750,42300,42150,42400,42050,2567
|
|
20240902,104100,102420641500,42050,42050,42150,42000,832
|
|
20240902,104000,102385642000,42050,42050,42050,41950,2985
|
|
20240902,103900,102260266000,42050,42100,42150,42000,1618
|
|
20240902,103800,102192246250,42100,42150,42200,42100,810
|
|
20240902,103700,102158114300,42100,42200,42250,42000,2083
|
|
20240902,103600,102070311000,42150,42000,42200,42000,1709
|
|
20240902,103500,101998429900,42100,42000,42100,41950,3875
|
|
20240902,103400,101835693500,42000,42200,42250,42000,5380
|
|
20240902,103300,101609139900,42250,42250,42250,42200,1502
|
|
20240902,103200,101545720100,42200,42350,42400,42150,11063
|
|
20240902,103100,101078354550,42400,42300,42400,42300,3838
|
|
20240902,103000,100915850150,42300,42250,42350,42200,4919
|
|
20240902,102900,100707845750,42250,42150,42300,42000,4743
|
|
20240902,102800,100507952600,42200,42200,42350,42150,9099
|
|
20240902,102700,100123574550,42200,42050,42250,42050,10209
|
|
20240902,102600,99693201200,42050,41850,42050,41800,3784
|
|
20240902,102500,99534426850,41850,41850,42000,41800,7102
|
|
20240902,102400,99236780300,41850,41700,41850,41650,2057
|
|
20240902,102300,99150958000,41750,41850,41950,41600,10971
|
|
20240902,102200,98692190550,41850,41550,41850,41550,3533
|
|
20240902,102100,98544957050,41550,41600,41650,41500,3289
|
|
20240902,102000,98408237550,41650,41600,41700,41550,7877
|
|
20240902,101900,98080242050,41650,41350,41650,41300,4890
|
|
20240902,101800,97877386400,41350,41200,41500,41150,13806
|
|
20240902,101700,97307417050,41200,41550,41650,41150,15835
|
|
20240902,101600,96651815400,41550,41750,41750,41550,5950
|
|
20240902,101500,96404143900,41700,41500,41800,41500,6183
|
|
20240902,101400,96146416100,41500,41700,41700,41500,11743
|
|
20240902,101300,95657820600,41700,41700,41700,41700,0
|
|
20240902,101200,95657820600,41700,42000,42050,41700,13348
|
|
20240902,101100,95100518000,42050,42100,42150,41900,3883
|
|
20240902,101000,94937333100,42100,41950,42100,41850,5578
|
|
20240902,100900,94703349350,41900,42050,42050,41750,26407
|
|
20240902,100800,93597695000,42100,42200,42250,42050,7051
|
|
20240902,100700,93300656450,42200,42300,42400,42150,5551
|
|
20240902,100600,93066084200,42350,42150,42350,42150,4024
|
|
20240902,100500,92896051050,42150,42100,42300,42100,4386
|
|
20240902,100400,92711130600,42150,42200,42300,42100,5219
|
|
20240902,100300,92490720650,42250,42200,42250,42050,7452
|
|
20240902,100200,92176693050,42200,42300,42300,42100,8220
|
|
20240902,100100,91829884500,42250,42600,42600,42100,21637
|
|
20240902,100000,90915244000,42600,42500,42650,42500,4698
|
|
20240902,095900,90715296700,42550,42600,42700,42500,5719
|
|
20240902,095800,90471848700,42600,42700,42800,42450,8480
|
|
20240902,095700,90110571750,42750,42600,42850,42550,19331
|
|
20240902,095600,89284177700,42600,42450,42600,42350,3675
|
|
20240902,095500,89128216900,42450,42550,42650,42300,16195
|
|
20240902,095400,88439419850,42600,42450,42650,42400,14319
|
|
20240902,095300,87830912350,42400,42600,42700,42350,20439
|
|
20240902,095200,86962850100,42600,42600,42750,42400,17080
|
|
20240902,095100,86235683050,42600,42800,42900,42550,28357
|
|
20240902,095000,85024314150,42850,43050,43300,42800,28014
|
|
20240902,094900,83818083400,43100,43150,43400,43000,19139
|
|
20240902,094800,82991526550,43200,43550,43600,43000,23992
|
|
20240902,094700,81951930100,43600,44050,44050,43350,46079
|
|
20240902,094600,79939853350,44050,44150,44300,44050,8626
|
|
20240902,094500,79559179150,44150,44500,44500,44100,8448
|
|
20240902,094400,79184940100,44450,44250,44500,44100,10198
|
|
20240902,094300,78733094550,44250,44250,44300,44050,17427
|
|
20240902,094200,77963194300,44250,44500,44600,44200,10274
|
|
20240902,094100,77507098000,44500,44850,44850,44200,28933
|
|
20240902,094000,76220814150,44850,44850,45100,44850,5678
|
|
20240902,093900,75965600550,44850,45200,45200,44650,6563
|
|
20240902,093800,75670948800,45200,44850,45200,44600,18111
|
|
20240902,093700,74859081600,44850,44650,44950,44600,8923
|
|
20240902,093600,74459813050,44650,44850,45300,44550,21757
|
|
20240902,093500,73485287300,44950,45250,45600,44850,32118
|
|
20240902,093400,72030153550,45150,45050,45450,44850,17151
|
|
20240902,093300,71256123600,45050,44750,45200,44750,11135
|
|
20240902,093200,70755322550,44850,44700,45000,44650,9602
|
|
20240902,093100,70324930200,44700,44800,45100,44600,14359
|
|
20240902,093000,69681486850,44850,45200,45350,44500,26946
|
|
20240902,092900,68472861250,45200,45050,45650,45000,26180
|
|
20240902,092800,67283846650,45000,45200,45200,44650,20542
|
|
20240902,092700,66361741450,45200,45450,45800,45050,37684
|
|
20240902,092600,64645079450,45400,45050,45500,44800,33456
|
|
20240902,092500,63136928650,45050,45000,45300,44850,22378
|
|
20240902,092400,62128671150,45000,45450,45750,44850,42857
|
|
20240902,092300,60189841200,45450,45450,45650,45100,32833
|
|
20240902,092200,58701538450,45350,45800,45900,45250,41360
|
|
20240902,092100,56819929750,45800,46050,46300,45500,72365
|
|
20240902,092000,53503894850,46000,46300,46500,45950,81800
|
|
20240902,091900,49721069600,46000,46000,46000,46000,0
|
|
20240902,091800,49721069600,46000,44600,46000,44550,82884
|
|
20240902,091700,45946953200,44600,44250,44800,44050,26812
|
|
20240902,091600,44757206600,44250,44750,44950,44100,41077
|
|
20240902,091500,42930369450,44650,44950,45350,44550,41557
|
|
20240902,091400,41064562600,44950,45350,45550,44600,60943
|
|
20240902,091300,38313166000,45350,44800,45900,44650,149597
|
|
20240902,091200,31494133900,44800,44750,45200,43900,131913
|
|
20240902,091100,25596113800,44700,43450,44900,43400,108482
|
|
20240902,091000,20796854100,43400,43000,43600,42850,68170
|
|
20240902,090900,17847977150,42900,42150,43350,42150,61075
|
|
20240902,090800,15234136300,42150,41900,42250,41650,14858
|
|
20240902,090700,14611568150,41850,41900,42250,41850,10012
|
|
20240902,090600,14190835400,42050,42050,42050,41800,19205
|
|
20240902,090500,13386225700,42050,42450,42500,41900,34115
|
|
20240902,090400,11949668300,42500,42250,42800,42000,68768
|
|
20240902,090300,9030917400,42250,41550,42300,41450,65390
|
|
20240902,090200,6283980250,41500,41750,41850,41500,24533
|
|
20240902,090100,5261180400,41750,41800,41850,41300,46940
|
|
20240902,090000,3311293450,41800,41850,41900,41750,79133
|