616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191300,59633952200,49750,49750,49750,49750,14289
|
|
20240909,191200,59633952200,49750,49750,49750,49750,0
|
|
20240909,191100,59633952200,49750,49750,49750,49750,0
|
|
20240909,191000,59633952200,49750,49750,49750,49750,0
|
|
20240909,190900,59633952200,49750,49750,49750,49750,0
|
|
20240909,190800,59633952200,49750,49750,49750,49750,0
|
|
20240909,190700,59633952200,49750,49750,49750,49750,0
|
|
20240909,190600,59633952200,49750,49750,49750,49750,0
|
|
20240909,190500,59633952200,49750,49750,49750,49750,0
|
|
20240909,190400,59633952200,49750,49750,49750,49750,0
|
|
20240909,190300,59633952200,49750,49750,49750,49750,0
|
|
20240909,190200,59633952200,49750,49750,49750,49750,0
|
|
20240909,190100,59633952200,49750,49750,49750,49750,0
|
|
20240909,190000,59633952200,49750,49750,49750,49750,0
|
|
20240909,185900,59633952200,49750,49750,49750,49750,0
|
|
20240909,185800,59633952200,49750,49750,49750,49750,0
|
|
20240909,185700,59633952200,49750,49750,49750,49750,0
|
|
20240909,185600,59633952200,49750,49750,49750,49750,0
|
|
20240909,185500,59633952200,49750,49750,49750,49750,0
|
|
20240909,185400,59633952200,49750,49750,49750,49750,0
|
|
20240909,185300,59633952200,49750,49750,49750,49750,0
|
|
20240909,185200,59633952200,49750,49750,49750,49750,0
|
|
20240909,185100,59633952200,49750,49750,49750,49750,0
|
|
20240909,185000,59633952200,49750,49750,49750,49750,0
|
|
20240909,184900,59633952200,49750,49750,49750,49750,0
|
|
20240909,184800,59633952200,49750,49750,49750,49750,0
|
|
20240909,184700,59633952200,49750,49750,49750,49750,0
|
|
20240909,184600,59633952200,49750,49750,49750,49750,0
|
|
20240909,184500,59633952200,49750,49750,49750,49750,0
|
|
20240909,184400,59633952200,49750,49750,49750,49750,0
|
|
20240909,184300,59633952200,49750,49750,49750,49750,14289
|
|
20240909,184200,59633952200,49750,49750,49750,49750,0
|
|
20240909,184100,59633952200,49750,49750,49750,49750,0
|
|
20240909,184000,59633952200,49750,49750,49750,49750,0
|
|
20240909,183900,59633952200,49750,49750,49750,49750,0
|
|
20240909,183800,59633952200,49750,49750,49750,49750,0
|
|
20240909,183700,59633952200,49750,49750,49750,49750,0
|
|
20240909,183600,59633952200,49750,49750,49750,49750,0
|
|
20240909,183500,59633952200,49750,49750,49750,49750,0
|
|
20240909,183400,59633952200,49750,49750,49750,49750,0
|
|
20240909,183300,59633952200,49750,49750,49750,49750,0
|
|
20240909,183200,59633952200,49750,49750,49750,49750,0
|
|
20240909,183100,59633952200,49750,49750,49750,49750,0
|
|
20240909,183000,59633952200,49750,49750,49750,49750,0
|
|
20240909,182900,59633952200,49750,49750,49750,49750,0
|
|
20240909,182800,59633952200,49750,49750,49750,49750,0
|
|
20240909,182700,59633952200,49750,49750,49750,49750,0
|
|
20240909,182600,59633952200,49750,49750,49750,49750,0
|
|
20240909,182500,59633952200,49750,49750,49750,49750,0
|
|
20240909,182400,59633952200,49750,49750,49750,49750,0
|
|
20240909,182300,59633952200,49750,49750,49750,49750,0
|
|
20240909,182200,59633952200,49750,49750,49750,49750,0
|
|
20240909,182100,59633952200,49750,49750,49750,49750,0
|
|
20240909,182000,59633952200,49750,49750,49750,49750,0
|
|
20240909,181900,59633952200,49750,49750,49750,49750,0
|
|
20240909,181800,59633952200,49750,49750,49750,49750,0
|
|
20240909,181700,59633952200,49750,49750,49750,49750,0
|
|
20240909,181600,59633952200,49750,49750,49750,49750,0
|
|
20240909,181500,59633952200,49750,49750,49750,49750,0
|
|
20240909,181400,59633952200,49750,49750,49750,49750,0
|
|
20240909,181300,59633952200,49750,49750,49750,49750,14289
|
|
20240909,181200,59633952200,49750,49750,49750,49750,0
|
|
20240909,181100,59633952200,49750,49750,49750,49750,0
|
|
20240909,181000,59633952200,49750,49750,49750,49750,0
|
|
20240909,180900,59633952200,49750,49750,49750,49750,0
|
|
20240909,180800,59633952200,49750,49750,49750,49750,0
|
|
20240909,180700,59633952200,49750,49750,49750,49750,0
|
|
20240909,180600,59633952200,49750,49750,49750,49750,0
|
|
20240909,180500,59633952200,49750,49750,49750,49750,0
|
|
20240909,180400,59633952200,49750,49750,49750,49750,0
|
|
20240909,180300,59633952200,49750,49750,49750,49750,0
|
|
20240909,180200,59633952200,49750,49750,49750,49750,0
|
|
20240909,180100,59633952200,49750,49750,49750,49750,0
|
|
20240909,180000,59633952200,49750,49750,49750,49750,0
|
|
20240909,175900,59633952200,49750,49750,49750,49750,0
|
|
20240909,175800,59633952200,49750,49750,49750,49750,0
|
|
20240909,175700,59633952200,49750,49750,49750,49750,0
|
|
20240909,175600,59633952200,49750,49750,49750,49750,0
|
|
20240909,175500,59633952200,49750,49750,49750,49750,0
|
|
20240909,175400,59633952200,49750,49750,49750,49750,0
|
|
20240909,175300,59633952200,49750,49750,49750,49750,0
|
|
20240909,175200,59633952200,49750,49750,49750,49750,0
|
|
20240909,175100,59633952200,49750,49750,49750,49750,0
|
|
20240909,175000,59633952200,49750,49750,49750,49750,0
|
|
20240909,174900,59633952200,49750,49750,49750,49750,0
|
|
20240909,174800,59633952200,49750,49750,49750,49750,0
|
|
20240909,174700,59633952200,49750,49750,49750,49750,0
|
|
20240909,174600,59633952200,49750,49750,49750,49750,0
|
|
20240909,174500,59633952200,49750,49750,49750,49750,0
|
|
20240909,174400,59633952200,49750,49750,49750,49750,0
|
|
20240909,174300,59633952200,49750,49750,49750,49750,14289
|
|
20240909,174200,59633952200,49750,49750,49750,49750,0
|
|
20240909,174100,59633952200,49750,49750,49750,49750,0
|
|
20240909,174000,59633952200,49750,49750,49750,49750,0
|
|
20240909,173900,59633952200,49750,49750,49750,49750,0
|
|
20240909,173800,59633952200,49750,49750,49750,49750,0
|
|
20240909,173700,59633952200,49750,49750,49750,49750,0
|
|
20240909,173600,59633952200,49750,49750,49750,49750,0
|
|
20240909,173500,59633952200,49750,49750,49750,49750,0
|
|
20240909,173400,59633952200,49750,49750,49750,49750,0
|
|
20240909,173300,59633952200,49750,49750,49750,49750,0
|
|
20240909,173200,59633952200,49750,49750,49750,49750,0
|
|
20240909,173100,59633952200,49750,49750,49750,49750,0
|
|
20240909,173000,59633952200,49750,49750,49750,49750,0
|
|
20240909,172900,59633952200,49750,49750,49750,49750,0
|
|
20240909,172800,59633952200,49750,49750,49750,49750,0
|
|
20240909,172700,59633952200,49750,49750,49750,49750,0
|
|
20240909,172600,59633952200,49750,49750,49750,49750,0
|
|
20240909,172500,59633952200,49750,49750,49750,49750,0
|
|
20240909,172400,59633952200,49750,49750,49750,49750,0
|
|
20240909,172300,59633952200,49750,49750,49750,49750,0
|
|
20240909,172200,59633952200,49750,49750,49750,49750,0
|
|
20240909,172100,59633952200,49750,49750,49750,49750,0
|
|
20240909,172000,59633952200,49750,49750,49750,49750,0
|
|
20240909,171900,59633952200,49750,49750,49750,49750,0
|
|
20240909,171800,59633952200,49750,49750,49750,49750,0
|
|
20240909,171700,59633952200,49750,49750,49750,49750,0
|
|
20240909,171600,59633952200,49750,49750,49750,49750,0
|
|
20240909,171500,59633952200,49750,49750,49750,49750,0
|
|
20240909,171400,59633952200,49750,49750,49750,49750,0
|
|
20240909,171300,59633952200,49750,49750,49750,49750,14289
|
|
20240909,171200,59633952200,49750,49750,49750,49750,0
|
|
20240909,171100,59633952200,49750,49750,49750,49750,0
|
|
20240909,171000,59633952200,49750,49750,49750,49750,0
|
|
20240909,170900,59633952200,49750,49750,49750,49750,0
|
|
20240909,170800,59633952200,49750,49750,49750,49750,0
|
|
20240909,170700,59633952200,49750,49750,49750,49750,0
|
|
20240909,170600,59633952200,49750,49750,49750,49750,0
|
|
20240909,170500,59633952200,49750,49750,49750,49750,0
|
|
20240909,170400,59633952200,49750,49750,49750,49750,0
|
|
20240909,170300,59633952200,49750,49750,49750,49750,0
|
|
20240909,170200,59633952200,49750,49750,49750,49750,0
|
|
20240909,170100,59633952200,49750,49750,49750,49750,0
|
|
20240909,170000,59633952200,49750,49750,49750,49750,0
|
|
20240909,165900,59633952200,49750,49750,49750,49750,0
|
|
20240909,165800,59633952200,49750,49750,49750,49750,0
|
|
20240909,165700,59633952200,49750,49750,49750,49750,0
|
|
20240909,165600,59633952200,49750,49750,49750,49750,0
|
|
20240909,165500,59633952200,49750,49750,49750,49750,0
|
|
20240909,165400,59633952200,49750,49750,49750,49750,0
|
|
20240909,165300,59633952200,49750,49750,49750,49750,0
|
|
20240909,165200,59633952200,49750,49750,49750,49750,0
|
|
20240909,165100,59633952200,49750,49750,49750,49750,0
|
|
20240909,165000,59633952200,49750,49750,49750,49750,0
|
|
20240909,164900,59633952200,49750,49750,49750,49750,0
|
|
20240909,164800,59633952200,49750,49750,49750,49750,0
|
|
20240909,164700,59633952200,49750,49750,49750,49750,0
|
|
20240909,164600,59633952200,49750,49750,49750,49750,0
|
|
20240909,164500,59633952200,49750,49750,49750,49750,0
|
|
20240909,164400,59633952200,49750,49750,49750,49750,0
|
|
20240909,164300,59633952200,49750,49750,49750,49750,14289
|
|
20240909,164200,59633952200,49750,49750,49750,49750,0
|
|
20240909,164100,59633952200,49750,49750,49750,49750,0
|
|
20240909,164000,59633952200,49750,49750,49750,49750,0
|
|
20240909,163900,59633952200,49750,49750,49750,49750,0
|
|
20240909,163800,59633952200,49750,49750,49750,49750,0
|
|
20240909,163700,59633952200,49750,49750,49750,49750,0
|
|
20240909,163600,59633952200,49750,49750,49750,49750,0
|
|
20240909,163500,59633952200,49750,49750,49750,49750,0
|
|
20240909,163400,59633952200,49750,49750,49750,49750,0
|
|
20240909,163300,59633952200,49750,49750,49750,49750,0
|
|
20240909,163200,59633952200,49750,49750,49750,49750,0
|
|
20240909,163100,59633952200,49750,49750,49750,49750,0
|
|
20240909,163000,59633952200,49750,49750,49750,49750,0
|
|
20240909,162900,59633952200,49750,49750,49750,49750,0
|
|
20240909,162800,59633952200,49750,49750,49750,49750,0
|
|
20240909,162700,59633952200,49750,49750,49750,49750,0
|
|
20240909,162600,59633952200,49750,49750,49750,49750,0
|
|
20240909,162500,59633952200,49750,49750,49750,49750,0
|
|
20240909,162400,59633952200,49750,49750,49750,49750,0
|
|
20240909,162300,59633952200,49750,49750,49750,49750,0
|
|
20240909,162200,59633952200,49750,49750,49750,49750,0
|
|
20240909,162100,59633952200,49750,49750,49750,49750,0
|
|
20240909,162000,59633952200,49750,49750,49750,49750,0
|
|
20240909,161900,59633952200,49750,49750,49750,49750,0
|
|
20240909,161800,59633952200,49750,49750,49750,49750,0
|
|
20240909,161700,59633952200,49750,49750,49750,49750,0
|
|
20240909,161600,59633952200,49750,49750,49750,49750,0
|
|
20240909,161500,59633952200,49750,49750,49750,49750,0
|
|
20240909,161400,59633952200,49750,49750,49750,49750,0
|
|
20240909,161300,59633952200,49750,49750,49750,49750,14289
|
|
20240909,161200,59633952200,49750,49750,49750,49750,0
|
|
20240909,161100,59633952200,49750,49750,49750,49750,0
|
|
20240909,161000,59633952200,49750,49750,49750,49750,0
|
|
20240909,160900,59633952200,49750,49750,49750,49750,0
|
|
20240909,160800,59633952200,49750,49750,49750,49750,0
|
|
20240909,160700,59633952200,49750,49750,49750,49750,0
|
|
20240909,160600,59633952200,49750,49750,49750,49750,0
|
|
20240909,160500,59633952200,49750,49750,49750,49750,0
|
|
20240909,160400,59633952200,49750,49750,49750,49750,0
|
|
20240909,160300,59633952200,49750,49750,49750,49750,0
|
|
20240909,160200,59633952200,49750,49750,49750,49750,0
|
|
20240909,160100,59633952200,49750,49750,49750,49750,0
|
|
20240909,160000,59633952200,49750,49750,49750,49750,0
|
|
20240909,155900,59633952200,49750,49750,49750,49750,0
|
|
20240909,155800,59633952200,49750,49750,49750,49750,0
|
|
20240909,155700,59633952200,49750,49750,49750,49750,0
|
|
20240909,155600,59633952200,49750,49750,49750,49750,0
|
|
20240909,155500,59633952200,49750,49750,49750,49750,0
|
|
20240909,155400,59633952200,49750,49750,49750,49750,0
|
|
20240909,155300,59633952200,49750,49750,49750,49750,0
|
|
20240909,155200,59633952200,49750,49750,49750,49750,0
|
|
20240909,155100,59633952200,49750,49750,49750,49750,0
|
|
20240909,155000,59633952200,49750,49750,49750,49750,0
|
|
20240909,154900,59633952200,49750,49750,49750,49750,0
|
|
20240909,154800,59633952200,49750,49750,49750,49750,0
|
|
20240909,154700,59633952200,49750,49750,49750,49750,0
|
|
20240909,154600,59633952200,49750,49750,49750,49750,0
|
|
20240909,154500,59633952200,49750,49750,49750,49750,0
|
|
20240909,154400,59633952200,49750,49750,49750,49750,0
|
|
20240909,154300,59633952200,49750,49750,49750,49750,14289
|
|
20240909,154200,59633952200,49750,49750,49750,49750,0
|
|
20240909,154100,59633952200,49750,49750,49750,49750,0
|
|
20240909,154000,59633952200,49750,49750,49750,49750,0
|
|
20240909,153900,59633952200,49750,49750,49750,49750,0
|
|
20240909,153800,59633952200,49750,49750,49750,49750,0
|
|
20240909,153700,59633952200,49750,49750,49750,49750,0
|
|
20240909,153600,59633952200,49750,49750,49750,49750,0
|
|
20240909,153500,59633952200,49750,49750,49750,49750,0
|
|
20240909,153400,59633952200,49750,49750,49750,49750,0
|
|
20240909,153300,59633952200,49750,49750,49750,49750,0
|
|
20240909,153200,59633952200,49750,49750,49750,49750,0
|
|
20240909,153100,59633952200,49750,49750,49750,49750,0
|
|
20240909,153000,59633952200,49750,49750,49750,49750,14289
|
|
20240909,152900,58923074450,49650,49650,49650,49650,0
|
|
20240909,152800,58923074450,49650,49650,49650,49650,0
|
|
20240909,152700,58923074450,49650,49650,49650,49650,0
|
|
20240909,152600,58923074450,49650,49650,49650,49650,0
|
|
20240909,152500,58923074450,49650,49650,49650,49650,0
|
|
20240909,152400,58923074450,49650,49650,49650,49650,0
|
|
20240909,152300,58923074450,49650,49650,49650,49650,0
|
|
20240909,152200,58923074450,49650,49650,49650,49650,0
|
|
20240909,152100,58923074450,49650,49650,49650,49650,0
|
|
20240909,152000,58923074450,49650,49650,49650,49650,0
|
|
20240909,151900,58923074450,49650,49750,49750,49600,3642
|
|
20240909,151800,58742162450,49750,49900,49950,49600,6419
|
|
20240909,151700,58422784100,49850,50100,50100,49850,4301
|
|
20240909,151600,58207737950,50100,50100,50100,50000,1706
|
|
20240909,151500,58122325950,50100,49950,50100,49950,3085
|
|
20240909,151400,57968057750,49950,49950,49950,49900,1568
|
|
20240909,151300,57889779950,49950,49850,49950,49850,1468
|
|
20240909,151200,57816508500,49950,49900,50000,49800,2553
|
|
20240909,151100,57689157200,49900,49950,50000,49800,2185
|
|
20240909,151000,57580136300,50000,49950,50000,49950,1302
|
|
20240909,150900,57515052300,50000,50100,50100,49950,1477
|
|
20240909,150800,57441117950,50100,50100,50200,49900,4335
|
|
20240909,150700,57224163650,50100,50100,50200,50000,2290
|
|
20240909,150600,57109389150,50000,50100,50100,50000,2291
|
|
20240909,150500,56994628150,50000,50000,50100,49950,2767
|
|
20240909,150400,56856165750,49950,49850,50000,49850,3696
|
|
20240909,150300,56671596500,49850,49850,49900,49750,1471
|
|
20240909,150200,56598289300,49800,49800,49900,49800,2413
|
|
20240909,150100,56478004150,49800,49800,49900,49700,2515
|
|
20240909,150000,56352725900,49750,49900,49900,49700,3739
|
|
20240909,145900,56166693450,49900,50000,50100,49800,2939
|
|
20240909,145800,56019984650,50000,50100,50100,49950,2421
|
|
20240909,145700,55898820050,50100,50200,50200,50000,1967
|
|
20240909,145600,55800271150,50200,50100,50200,49950,2641
|
|
20240909,145500,55668011600,50000,50000,50200,49950,3239
|
|
20240909,145400,55505831850,50000,50200,50200,50000,2432
|
|
20240909,145300,55383874250,50200,50100,50300,50100,3451
|
|
20240909,145200,55210751850,50200,50100,50200,50000,2174
|
|
20240909,145100,55101842350,50100,50000,50200,50000,3315
|
|
20240909,145000,54935730650,50100,49900,50100,49900,2980
|
|
20240909,144900,54786707600,49900,49950,49950,49850,2422
|
|
20240909,144800,54665799450,49950,49600,49950,49550,4137
|
|
20240909,144700,54460053950,49600,49600,49700,49500,3967
|
|
20240909,144600,54263289000,49450,49750,49750,49450,9006
|
|
20240909,144500,53816560950,49700,49850,49850,49650,5415
|
|
20240909,144400,53547290150,49750,49850,49950,49750,4468
|
|
20240909,144300,53324659100,49850,50000,50100,49850,5618
|
|
20240909,144200,53044037700,50100,50000,50200,50000,2542
|
|
20240909,144100,52916703100,50100,50100,50200,50100,2869
|
|
20240909,144000,52772864700,50100,50200,50200,50100,3206
|
|
20240909,143900,52612145200,50100,50300,50300,50100,3749
|
|
20240909,143800,52423899400,50200,50300,50300,50100,2443
|
|
20240909,143700,52301202700,50300,50200,50300,50100,2809
|
|
20240909,143600,52160281000,50200,50000,50200,49950,3467
|
|
20240909,143500,51986748900,50100,50000,50200,49950,4195
|
|
20240909,143400,51776676350,50000,49950,50300,49950,8347
|
|
20240909,143300,51358408500,50000,50000,50000,49950,3510
|
|
20240909,143200,51182959000,50000,49850,50000,49800,5135
|
|
20240909,143100,50926603100,49900,49950,49950,49750,4328
|
|
20240909,143000,50710882150,49950,49700,49950,49700,5130
|
|
20240909,142900,50455342250,49800,49500,49800,49450,6852
|
|
20240909,142800,50114996950,49500,49750,49800,49450,9462
|
|
20240909,142700,49645364550,49800,50100,50300,49700,12785
|
|
20240909,142600,49007365950,50100,50600,50600,50100,8665
|
|
20240909,142500,48571263150,50600,50500,50600,50400,3842
|
|
20240909,142400,48377139050,50500,50600,50700,50200,16247
|
|
20240909,142300,47556326950,50600,50200,50600,50100,18372
|
|
20240909,142200,46631044350,50100,50100,50200,50000,4613
|
|
20240909,142100,46399937550,50100,49950,50100,49900,3928
|
|
20240909,142000,46203605600,49950,49950,50000,49900,5415
|
|
20240909,141900,45933060750,49950,49850,50000,49850,4838
|
|
20240909,141800,45691546250,49900,49850,50200,49800,24456
|
|
20240909,141700,44469092100,49800,49650,49850,49600,4588
|
|
20240909,141600,44241011200,49650,49800,49850,49600,8251
|
|
20240909,141500,43830457450,49800,49700,49850,49700,6707
|
|
20240909,141400,43496533800,49750,49700,49750,49500,6166
|
|
20240909,141300,43190389000,49700,49600,49800,49550,13141
|
|
20240909,141200,42537405150,49650,49350,49650,49350,6493
|
|
20240909,141100,42215821450,49350,49300,49400,49200,4404
|
|
20240909,141000,41998662500,49300,49600,49600,49250,7009
|
|
20240909,140900,41652330300,49600,49550,49600,49350,6254
|
|
20240909,140800,41342790400,49550,49350,49550,49300,11325
|
|
20240909,140700,40782638650,49300,49250,49350,49150,5727
|
|
20240909,140600,40500555000,49300,49150,49350,49050,14046
|
|
20240909,140500,39809412550,49150,48850,49150,48850,7585
|
|
20240909,140400,39437836300,48900,48800,48900,48800,3395
|
|
20240909,140300,39271954300,48850,48800,48900,48750,7180
|
|
20240909,140200,38921203800,48800,48750,48800,48700,2284
|
|
20240909,140100,38809879650,48700,48550,48750,48550,4422
|
|
20240909,140000,38594759600,48600,48500,48600,48450,3025
|
|
20240909,135900,38447955350,48550,48500,48550,48350,4966
|
|
20240909,135800,38207368350,48500,48250,48500,48250,3841
|
|
20240909,135700,38021457450,48300,48450,48450,48200,6814
|
|
20240909,135600,37692262450,48450,48450,48500,48400,4082
|
|
20240909,135500,37494487150,48500,48400,48550,48350,2994
|
|
20240909,135400,37349422100,48450,48500,48500,48400,3521
|
|
20240909,135300,37178830200,48500,48600,48600,48500,4278
|
|
20240909,135200,36971102550,48600,48550,48650,48350,4672
|
|
20240909,135100,36744537000,48500,48600,48650,48500,4597
|
|
20240909,135000,36521226250,48600,48500,48650,48500,2343
|
|
20240909,134900,36407406700,48500,48500,48600,48450,4916
|
|
20240909,134800,36168844350,48550,48450,48600,48400,2315
|
|
20240909,134700,36056589100,48400,48500,48500,48350,1376
|
|
20240909,134600,35989989650,48450,48400,48600,48350,6626
|
|
20240909,134500,35668699250,48400,48300,48400,48150,5727
|
|
20240909,134400,35392304350,48300,48450,48550,48200,3707
|
|
20240909,134300,35213049850,48400,48500,48500,48250,9450
|
|
20240909,134200,34756190300,48500,48400,48550,48350,9342
|
|
20240909,134100,34303422400,48400,48250,48450,48250,9011
|
|
20240909,134000,33867701050,48200,48000,48250,47950,9874
|
|
20240909,133900,33392790050,47950,47900,48000,47850,3534
|
|
20240909,133800,33223439800,47900,47750,47950,47750,1373
|
|
20240909,133700,33157768800,47750,47800,47850,47650,1624
|
|
20240909,133600,33080239650,47800,47650,47800,47650,1796
|
|
20240909,133500,32994502650,47650,47800,47800,47650,2117
|
|
20240909,133400,32893405750,47800,47700,47800,47600,1758
|
|
20240909,133300,32809561100,47700,47700,47950,47700,7335
|
|
20240909,133200,32458928350,47700,47650,47750,47550,4057
|
|
20240909,133100,32265705250,47650,47800,47800,47600,2420
|
|
20240909,133000,32150331750,47700,47950,47950,47650,9221
|
|
20240909,132900,31709621350,47950,47750,48000,47700,12568
|
|
20240909,132800,31108191300,47750,47700,47800,47650,2922
|
|
20240909,132700,30968766950,47650,47650,47650,47650,0
|
|
20240909,132600,30968766950,47650,47600,47650,47550,3477
|
|
20240909,132500,30803176200,47600,47550,47600,47550,848
|
|
20240909,132400,30762812950,47600,47550,47600,47450,1901
|
|
20240909,132300,30672454000,47500,47500,47550,47450,2831
|
|
20240909,132200,30537977850,47500,47450,47500,47400,1949
|
|
20240909,132100,30445502500,47450,47400,47450,47350,597
|
|
20240909,132000,30417203450,47350,47400,47450,47350,503
|
|
20240909,131900,30393365400,47400,47350,47400,47350,1042
|
|
20240909,131800,30343997950,47350,47400,47450,47350,2413
|
|
20240909,131700,30229644550,47400,47300,47400,47300,636
|
|
20240909,131600,30199531500,47300,47250,47450,47200,2699
|
|
20240909,131500,30071783350,47200,47350,47350,47200,2471
|
|
20240909,131400,29955034450,47400,47450,47450,47300,6817
|
|
20240909,131300,29632010050,47450,47400,47450,47350,2589
|
|
20240909,131200,29509294400,47400,47350,47400,47300,2138
|
|
20240909,131100,29408025350,47350,47300,47350,47300,1221
|
|
20240909,131000,29350265000,47300,47250,47350,47250,2527
|
|
20240909,130900,29230763300,47300,47250,47300,47200,971
|
|
20240909,130800,29184902050,47250,47250,47250,47150,636
|
|
20240909,130700,29154876950,47250,47200,47300,47150,4224
|
|
20240909,130600,28955337900,47200,47050,47200,47050,3510
|
|
20240909,130500,28789925800,47050,47050,47050,47000,203
|
|
20240909,130400,28780380200,47000,47050,47050,46950,1775
|
|
20240909,130300,28696963750,47050,47050,47050,47000,1126
|
|
20240909,130200,28644024600,47050,47050,47050,47000,1456
|
|
20240909,130100,28575526800,47000,47050,47050,47000,2050
|
|
20240909,130000,28479130000,47050,46800,47050,46800,4425
|
|
20240909,125900,28271332200,46750,46700,46750,46650,755
|
|
20240909,125800,28236059300,46700,46700,46750,46700,402
|
|
20240909,125700,28217280150,46700,46700,46700,46650,223
|
|
20240909,125600,28206868000,46650,46750,46750,46600,298
|
|
20240909,125500,28192959850,46750,46650,46800,46600,1400
|
|
20240909,125400,28127619400,46600,46600,46650,46550,478
|
|
20240909,125300,28105343600,46600,46600,46650,46550,707
|
|
20240909,125200,28072377200,46600,46700,46700,46550,514
|
|
20240909,125100,28048421700,46700,46750,46750,46600,357
|
|
20240909,125000,28031769050,46700,46700,46700,46600,362
|
|
20240909,124900,28014871850,46700,46850,46850,46600,1511
|
|
20240909,124800,27944320350,46850,46800,46850,46750,1514
|
|
20240909,124700,27873525200,46750,46900,46900,46750,1343
|
|
20240909,124600,27810654250,46900,46900,46900,46850,344
|
|
20240909,124500,27794520700,46900,46850,46900,46850,163
|
|
20240909,124400,27786880400,46850,46850,46900,46850,379
|
|
20240909,124300,27769122350,46850,46850,46900,46850,279
|
|
20240909,124200,27756051150,46850,46750,46850,46750,939
|
|
20240909,124100,27712092500,46800,46800,46800,46750,384
|
|
20240909,124000,27694135000,46750,46750,46800,46750,848
|
|
20240909,123900,27654489150,46750,46750,46800,46750,169
|
|
20240909,123800,27646586300,46750,46800,46800,46750,264
|
|
20240909,123700,27634240150,46800,46800,46800,46700,696
|
|
20240909,123600,27601694900,46800,46750,46800,46750,537
|
|
20240909,123500,27576578150,46700,46750,46750,46700,662
|
|
20240909,123400,27545629750,46750,46750,46750,46700,180
|
|
20240909,123300,27537219650,46750,46750,46750,46700,416
|
|
20240909,123200,27517786150,46700,46700,46750,46650,277
|
|
20240909,123100,27504844700,46700,46650,46700,46600,633
|
|
20240909,123000,27475313100,46650,46650,46650,46600,66
|
|
20240909,122900,27472235350,46600,46650,46650,46550,599
|
|
20240909,122800,27444320200,46650,46650,46650,46500,1459
|
|
20240909,122700,27376383450,46650,46750,46800,46600,4733
|
|
20240909,122600,27155341650,46750,46800,46800,46750,513
|
|
20240909,122500,27131356400,46750,46800,46800,46750,928
|
|
20240909,122400,27087970850,46800,46800,46800,46750,827
|
|
20240909,122300,27049299850,46800,46900,46950,46800,1173
|
|
20240909,122200,26994358950,46850,47050,47100,46850,5422
|
|
20240909,122100,26739748900,47100,47050,47100,47000,2638
|
|
20240909,122000,26615641250,47000,47000,47050,47000,2691
|
|
20240909,121900,26489154850,47000,46950,47050,46900,964
|
|
20240909,121800,26443854350,46900,47050,47050,46900,4291
|
|
20240909,121700,26242169000,47050,46950,47050,46950,6002
|
|
20240909,121600,25960115900,46950,46800,46950,46750,6308
|
|
20240909,121500,25664547000,46800,46750,46800,46750,2414
|
|
20240909,121400,25551645400,46800,46750,46800,46750,1426
|
|
20240909,121300,25484924850,46750,46750,46750,46700,2551
|
|
20240909,121200,25365694050,46750,46650,46750,46600,5413
|
|
20240909,121100,25112922500,46600,46600,46650,46600,1653
|
|
20240909,121000,25035880250,46600,46550,46600,46550,409
|
|
20240909,120900,25016832150,46550,46500,46600,46500,881
|
|
20240909,120800,24975833900,46500,46500,46500,46400,197
|
|
20240909,120700,24966676350,46500,46500,46550,46400,336
|
|
20240909,120600,24951045650,46500,46500,46550,46450,648
|
|
20240909,120500,24920931050,46550,46550,46550,46500,186
|
|
20240909,120400,24912273100,46450,46550,46550,46450,804
|
|
20240909,120300,24874895800,46550,46550,46550,46500,350
|
|
20240909,120200,24858603950,46600,46500,46600,46450,361
|
|
20240909,120100,24841817500,46550,46600,46600,46500,2520
|
|
20240909,120000,24724449500,46600,46550,46600,46550,1359
|
|
20240909,115900,24661131650,46550,46500,46550,46500,1623
|
|
20240909,115800,24585616600,46550,46550,46550,46500,299
|
|
20240909,115700,24571702550,46550,46400,46550,46400,5790
|
|
20240909,115600,24302501600,46400,46450,46450,46400,125
|
|
20240909,115500,24296696350,46450,46450,46450,46400,423
|
|
20240909,115400,24277048050,46450,46400,46450,46400,1148
|
|
20240909,115300,24223727250,46400,46400,46450,46400,583
|
|
20240909,115200,24196675950,46400,46400,46450,46350,1064
|
|
20240909,115100,24147298500,46400,46400,46450,46400,654
|
|
20240909,115000,24116946400,46450,46400,46450,46350,870
|
|
20240909,114900,24076576050,46400,46450,46450,46400,799
|
|
20240909,114800,24039498750,46400,46300,46450,46300,3847
|
|
20240909,114700,23861099250,46300,46100,46300,45950,3684
|
|
20240909,114600,23691024550,46050,46150,46150,46050,315
|
|
20240909,114500,23676507000,46150,46100,46150,46050,481
|
|
20240909,114400,23654332050,46100,45950,46150,45950,1001
|
|
20240909,114300,23608268050,45950,46150,46150,45950,3078
|
|
20240909,114200,23466578600,46100,46150,46200,46100,687
|
|
20240909,114100,23434880100,46200,46250,46300,46150,1201
|
|
20240909,114000,23379321600,46250,46100,46250,46100,1277
|
|
20240909,113900,23320332500,46150,46150,46200,46100,76
|
|
20240909,113800,23316826100,46050,46050,46150,46050,367
|
|
20240909,113700,23299907950,46050,46150,46150,45950,4552
|
|
20240909,113600,23090324800,46150,46300,46300,46150,1608
|
|
20240909,113500,23016036900,46300,46300,46300,46250,85
|
|
20240909,113400,23012102350,46300,46250,46300,46250,96
|
|
20240909,113300,23007662300,46200,46150,46300,46100,1396
|
|
20240909,113200,22943150400,46150,46250,46250,46150,651
|
|
20240909,113100,22913099750,46250,46200,46300,46150,580
|
|
20240909,113000,22886291000,46200,46250,46250,46150,750
|
|
20240909,112900,22851662100,46200,46300,46300,46200,837
|
|
20240909,112800,22812969200,46350,46300,46400,46300,1256
|
|
20240909,112700,22754768200,46350,46300,46350,46300,171
|
|
20240909,112600,22746843700,46300,46300,46350,46300,1566
|
|
20240909,112500,22674322200,46300,46300,46350,46300,1542
|
|
20240909,112400,22602924500,46300,46250,46300,46200,1070
|
|
20240909,112300,22553436900,46250,46150,46250,46150,1240
|
|
20240909,112200,22496174650,46150,46100,46200,46100,358
|
|
20240909,112100,22479654600,46150,46150,46200,46100,475
|
|
20240909,112000,22457719050,46200,46200,46250,46000,2129
|
|
20240909,111900,22359595650,46100,46200,46250,46100,1293
|
|
20240909,111800,22299886050,46200,46200,46200,46150,693
|
|
20240909,111700,22267895100,46200,46300,46350,46200,899
|
|
20240909,111600,22226311700,46300,46350,46400,46250,2149
|
|
20240909,111500,22126735000,46350,46350,46400,46300,1572
|
|
20240909,111400,22053875250,46350,46350,46350,46250,2106
|
|
20240909,111300,21956344150,46350,46350,46350,46250,1619
|
|
20240909,111200,21881347250,46300,46150,46350,46100,4262
|
|
20240909,111100,21684226300,46100,46100,46100,46050,982
|
|
20240909,111000,21638956700,46050,46100,46150,46050,1976
|
|
20240909,110900,21547882400,46150,46150,46150,46100,424
|
|
20240909,110800,21528315000,46150,46150,46200,46100,1522
|
|
20240909,110700,21458099150,46100,46000,46150,46000,614
|
|
20240909,110600,21429816650,46000,46000,46050,45950,1911
|
|
20240909,110500,21341904950,46000,46050,46050,45900,3237
|
|
20240909,110400,21193113700,46050,46050,46150,45950,4530
|
|
20240909,110300,20984534450,46100,46100,46100,46000,1050
|
|
20240909,110200,20936178000,46100,46100,46200,46050,1095
|
|
20240909,110100,20885671350,46100,46100,46150,46000,1438
|
|
20240909,110000,20819472100,46100,46250,46250,46050,3515
|
|
20240909,105900,20657247850,46250,46200,46300,46100,3918
|
|
20240909,105800,20476325100,46200,46200,46250,46050,6554
|
|
20240909,105700,20173767350,46200,46100,46250,46050,2735
|
|
20240909,105600,20047520600,46050,46050,46100,45950,2081
|
|
20240909,105500,19951731100,46050,46200,46200,45950,4552
|
|
20240909,105400,19742016150,46200,46000,46250,45900,7880
|
|
20240909,105300,19378793200,46050,45950,46050,45900,3832
|
|
20240909,105200,19202507950,45950,45950,46000,45900,4588
|
|
20240909,105100,18991733050,45900,45600,45950,45600,4913
|
|
20240909,105000,18766834650,45600,45650,45650,45550,2051
|
|
20240909,104900,18673273050,45700,45750,45800,45650,4604
|
|
20240909,104800,18462886800,45750,45650,45800,45650,4283
|
|
20240909,104700,18267105150,45650,45550,45650,45550,952
|
|
20240909,104600,18223677800,45500,45450,45550,45400,577
|
|
20240909,104500,18197435400,45400,45700,45750,45400,9044
|
|
20240909,104400,17784943250,45700,45500,45700,45450,4420
|
|
20240909,104300,17583612500,45500,45500,45500,45450,2247
|
|
20240909,104200,17481431050,45450,45300,45500,45250,4592
|
|
20240909,104100,17272997050,45250,45200,45300,45150,1193
|
|
20240909,104000,17218997500,45150,45050,45150,44950,2376
|
|
20240909,103900,17112016700,45050,45050,45050,44950,856
|
|
20240909,103800,17073488400,45000,45200,45200,44950,3950
|
|
20240909,103700,16895441400,45200,45250,45250,45100,3189
|
|
20240909,103600,16751393100,45200,45000,45200,44950,2552
|
|
20240909,103500,16636340350,45000,45050,45100,44900,4779
|
|
20240909,103400,16421266800,45050,45050,45100,45050,2791
|
|
20240909,103300,16295486500,45050,45000,45100,45000,1966
|
|
20240909,103200,16206924100,44950,45050,45100,44900,6858
|
|
20240909,103100,15898317300,45050,44800,45050,44750,10934
|
|
20240909,103000,15407178850,44800,44650,44800,44600,6001
|
|
20240909,102900,15139009800,44650,44550,44700,44500,3500
|
|
20240909,102800,14982766100,44500,44400,44600,44350,3626
|
|
20240909,102700,14821460250,44450,44400,44550,44350,6129
|
|
20240909,102600,14548875250,44400,44050,44400,44000,26783
|
|
20240909,102500,13365733700,44050,43950,44050,43900,11788
|
|
20240909,102400,12847311650,43900,43850,43950,43850,3763
|
|
20240909,102300,12682110300,43850,43900,43900,43800,843
|
|
20240909,102200,12645175050,43900,43800,43900,43800,1373
|
|
20240909,102100,12584940650,43800,43750,43800,43700,86
|
|
20240909,102000,12581176800,43750,43750,43800,43700,1192
|
|
20240909,101900,12529025200,43750,43800,43800,43750,1470
|
|
20240909,101800,12464710450,43800,43900,43900,43800,1820
|
|
20240909,101700,12384958950,43900,43850,43900,43800,232
|
|
20240909,101600,12374785900,43850,43900,43900,43800,1147
|
|
20240909,101500,12324487900,43850,43950,43950,43850,2579
|
|
20240909,101400,12211238500,43950,43900,43950,43900,7640
|
|
20240909,101300,11875731650,43900,43850,43900,43850,96
|
|
20240909,101200,11871517400,43850,43850,43900,43800,263
|
|
20240909,101100,11859983250,43800,43850,43850,43800,1015
|
|
20240909,101000,11815476100,43850,43800,43850,43800,67
|
|
20240909,100900,11812538450,43800,43800,43800,43700,351
|
|
20240909,100800,11797176450,43750,43900,43900,43750,3660
|
|
20240909,100700,11636904450,43900,43900,43900,43850,603
|
|
20240909,100600,11610432850,43850,43850,43900,43850,2501
|
|
20240909,100500,11500659000,43850,43850,43900,43800,519
|
|
20240909,100400,11477896150,43850,43850,43900,43850,712
|
|
20240909,100300,11446674550,43850,43900,43900,43850,18
|
|
20240909,100200,11445884900,43900,43800,43900,43800,4788
|
|
20240909,100100,11235921000,43800,43800,43850,43750,2404
|
|
20240909,100000,11130626650,43750,43650,43800,43650,214
|
|
20240909,095900,11121273500,43650,43750,43750,43650,557
|
|
20240909,095800,11096931350,43700,43700,43750,43700,305
|
|
20240909,095700,11083594000,43700,43700,43700,43700,32
|
|
20240909,095600,11082195600,43700,43750,43750,43650,1987
|
|
20240909,095500,10995357400,43750,43800,43800,43700,1216
|
|
20240909,095400,10942140750,43800,43850,43850,43800,167
|
|
20240909,095300,10934818800,43850,43750,43850,43750,3159
|
|
20240909,095200,10796348950,43700,43700,43800,43700,971
|
|
20240909,095100,10753868900,43700,43700,43700,43650,178
|
|
20240909,095000,10746091900,43650,43700,43700,43650,3449
|
|
20240909,094900,10595505550,43700,43750,43750,43700,672
|
|
20240909,094800,10566120100,43700,43700,43700,43700,105
|
|
20240909,094700,10561531600,43700,43650,43700,43650,388
|
|
20240909,094600,10544581500,43650,43700,43700,43650,280
|
|
20240909,094500,10532346650,43700,43700,43700,43650,339
|
|
20240909,094400,10517534450,43700,43750,43750,43700,726
|
|
20240909,094300,10485808100,43750,43750,43750,43650,1619
|
|
20240909,094200,10415049200,43750,43850,43850,43750,4565
|
|
20240909,094100,10215076150,43900,43850,43900,43850,50
|
|
20240909,094000,10212883500,43850,43900,43900,43850,654
|
|
20240909,093900,10184204050,43850,43850,43900,43850,467
|
|
20240909,093800,10163725900,43850,43850,43900,43850,284
|
|
20240909,093700,10151272450,43850,43900,43900,43800,1669
|
|
20240909,093600,10078074900,43900,43900,43950,43850,3037
|
|
20240909,093500,9944735100,43950,43800,43950,43800,6695
|
|
20240909,093400,9650826750,43750,43750,43800,43700,1727
|
|
20240909,093300,9575250250,43750,43850,43850,43750,6591
|
|
20240909,093200,9286533000,43850,43800,43850,43750,3410
|
|
20240909,093100,9137025850,43750,43900,43900,43700,10707
|
|
20240909,093000,8668047350,43900,43900,43900,43800,3489
|
|
20240909,092900,8515152600,43850,43900,43900,43850,1281
|
|
20240909,092800,8458972100,43850,43900,43900,43850,985
|
|
20240909,092700,8415748750,43900,43950,43950,43850,4716
|
|
20240909,092600,8208638350,43950,44000,44050,43900,5044
|
|
20240909,092500,7986745350,44000,43850,44000,43850,8080
|
|
20240909,092400,7631858450,43900,43800,43900,43800,6111
|
|
20240909,092300,7363862350,43800,43750,43850,43700,3821
|
|
20240909,092200,7196547100,43750,43800,43850,43750,1982
|
|
20240909,092100,7109814800,43800,43850,43950,43800,8434
|
|
20240909,092000,6739838100,43850,43800,43850,43700,5390
|
|
20240909,091900,6503655250,43700,43800,43850,43700,1626
|
|
20240909,091800,6432446000,43800,43700,43800,43700,1202
|
|
20240909,091700,6379903550,43700,43750,43750,43650,1503
|
|
20240909,091600,6314206800,43800,43750,43850,43700,8091
|
|
20240909,091500,5959746500,43750,43800,43800,43650,2009
|
|
20240909,091400,5871947900,43800,43600,43800,43550,7147
|
|
20240909,091300,5559216350,43600,43450,43600,43350,4042
|
|
20240909,091200,5383592950,43450,43550,43550,43450,3187
|
|
20240909,091100,5244974800,43550,43700,43750,43500,4605
|
|
20240909,091000,5044203600,43700,43900,43900,43700,2089
|
|
20240909,090900,4952766050,43900,43600,43900,43600,16458
|
|
20240909,090800,4232330550,43600,43350,43700,43350,11975
|
|
20240909,090700,3710241700,43400,43350,43450,43300,3426
|
|
20240909,090600,3561750750,43350,43400,43400,43300,3707
|
|
20240909,090500,3401119800,43350,43250,43600,43200,3576
|
|
20240909,090400,3245722950,43200,43400,43450,43200,4436
|
|
20240909,090300,3053494050,43400,43250,43400,43200,5633
|
|
20240909,090200,2809761250,43250,43750,43850,43250,8498
|
|
20240909,090100,2439988100,44050,43550,44100,43300,27843
|
|
20240909,090000,1222537450,43450,43350,43900,43300,28100
|