626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192300,66661376200,34550,34550,34550,34550,47904
|
|
20240902,192200,66661376200,34550,34550,34550,34550,0
|
|
20240902,192100,66661376200,34550,34550,34550,34550,0
|
|
20240902,192000,66661376200,34550,34550,34550,34550,0
|
|
20240902,191900,66661376200,34550,34550,34550,34550,0
|
|
20240902,191800,66661376200,34550,34550,34550,34550,0
|
|
20240902,191700,66661376200,34550,34550,34550,34550,0
|
|
20240902,191600,66661376200,34550,34550,34550,34550,0
|
|
20240902,191500,66661376200,34550,34550,34550,34550,0
|
|
20240902,191400,66661376200,34550,34550,34550,34550,0
|
|
20240902,191300,66661376200,34550,34550,34550,34550,0
|
|
20240902,191200,66661376200,34550,34550,34550,34550,0
|
|
20240902,191100,66661376200,34550,34550,34550,34550,0
|
|
20240902,191000,66661376200,34550,34550,34550,34550,0
|
|
20240902,190900,66661376200,34550,34550,34550,34550,0
|
|
20240902,190800,66661376200,34550,34550,34550,34550,0
|
|
20240902,190700,66661376200,34550,34550,34550,34550,0
|
|
20240902,190600,66661376200,34550,34550,34550,34550,0
|
|
20240902,190500,66661376200,34550,34550,34550,34550,0
|
|
20240902,190400,66661376200,34550,34550,34550,34550,0
|
|
20240902,190300,66661376200,34550,34550,34550,34550,0
|
|
20240902,190200,66661376200,34550,34550,34550,34550,0
|
|
20240902,190100,66661376200,34550,34550,34550,34550,0
|
|
20240902,190000,66661376200,34550,34550,34550,34550,0
|
|
20240902,185900,66661376200,34550,34550,34550,34550,0
|
|
20240902,185800,66661376200,34550,34550,34550,34550,0
|
|
20240902,185700,66661376200,34550,34550,34550,34550,0
|
|
20240902,185600,66661376200,34550,34550,34550,34550,0
|
|
20240902,185500,66661376200,34550,34550,34550,34550,0
|
|
20240902,185400,66661376200,34550,34550,34550,34550,0
|
|
20240902,185300,66661376200,34550,34550,34550,34550,47904
|
|
20240902,185200,66661376200,34550,34550,34550,34550,0
|
|
20240902,185100,66661376200,34550,34550,34550,34550,0
|
|
20240902,185000,66661376200,34550,34550,34550,34550,0
|
|
20240902,184900,66661376200,34550,34550,34550,34550,0
|
|
20240902,184800,66661376200,34550,34550,34550,34550,0
|
|
20240902,184700,66661376200,34550,34550,34550,34550,0
|
|
20240902,184600,66661376200,34550,34550,34550,34550,0
|
|
20240902,184500,66661376200,34550,34550,34550,34550,0
|
|
20240902,184400,66661376200,34550,34550,34550,34550,0
|
|
20240902,184300,66661376200,34550,34550,34550,34550,0
|
|
20240902,184200,66661376200,34550,34550,34550,34550,0
|
|
20240902,184100,66661376200,34550,34550,34550,34550,0
|
|
20240902,184000,66661376200,34550,34550,34550,34550,0
|
|
20240902,183900,66661376200,34550,34550,34550,34550,0
|
|
20240902,183800,66661376200,34550,34550,34550,34550,0
|
|
20240902,183700,66661376200,34550,34550,34550,34550,0
|
|
20240902,183600,66661376200,34550,34550,34550,34550,0
|
|
20240902,183500,66661376200,34550,34550,34550,34550,0
|
|
20240902,183400,66661376200,34550,34550,34550,34550,0
|
|
20240902,183300,66661376200,34550,34550,34550,34550,0
|
|
20240902,183200,66661376200,34550,34550,34550,34550,0
|
|
20240902,183100,66661376200,34550,34550,34550,34550,0
|
|
20240902,183000,66661376200,34550,34550,34550,34550,0
|
|
20240902,182900,66661376200,34550,34550,34550,34550,0
|
|
20240902,182800,66661376200,34550,34550,34550,34550,0
|
|
20240902,182700,66661376200,34550,34550,34550,34550,0
|
|
20240902,182600,66661376200,34550,34550,34550,34550,0
|
|
20240902,182500,66661376200,34550,34550,34550,34550,0
|
|
20240902,182400,66661376200,34550,34550,34550,34550,0
|
|
20240902,182300,66661376200,34550,34550,34550,34550,47904
|
|
20240902,182200,66661376200,34550,34550,34550,34550,0
|
|
20240902,182100,66661376200,34550,34550,34550,34550,0
|
|
20240902,182000,66661376200,34550,34550,34550,34550,0
|
|
20240902,181900,66661376200,34550,34550,34550,34550,0
|
|
20240902,181800,66661376200,34550,34550,34550,34550,0
|
|
20240902,181700,66661376200,34550,34550,34550,34550,0
|
|
20240902,181600,66661376200,34550,34550,34550,34550,0
|
|
20240902,181500,66661376200,34550,34550,34550,34550,0
|
|
20240902,181400,66661376200,34550,34550,34550,34550,0
|
|
20240902,181300,66661376200,34550,34550,34550,34550,0
|
|
20240902,181200,66661376200,34550,34550,34550,34550,0
|
|
20240902,181100,66661376200,34550,34550,34550,34550,0
|
|
20240902,181000,66661376200,34550,34550,34550,34550,0
|
|
20240902,180900,66661376200,34550,34550,34550,34550,0
|
|
20240902,180800,66661376200,34550,34550,34550,34550,0
|
|
20240902,180700,66661376200,34550,34550,34550,34550,0
|
|
20240902,180600,66661376200,34550,34550,34550,34550,0
|
|
20240902,180500,66661376200,34550,34550,34550,34550,0
|
|
20240902,180400,66661376200,34550,34550,34550,34550,0
|
|
20240902,180300,66661376200,34550,34550,34550,34550,0
|
|
20240902,180200,66661376200,34550,34550,34550,34550,0
|
|
20240902,180100,66661376200,34550,34550,34550,34550,0
|
|
20240902,180000,66661376200,34550,34550,34550,34550,0
|
|
20240902,175900,66661376200,34550,34550,34550,34550,0
|
|
20240902,175800,66661376200,34550,34550,34550,34550,0
|
|
20240902,175700,66661376200,34550,34550,34550,34550,0
|
|
20240902,175600,66661376200,34550,34550,34550,34550,0
|
|
20240902,175500,66661376200,34550,34550,34550,34550,0
|
|
20240902,175400,66661376200,34550,34550,34550,34550,0
|
|
20240902,175300,66661376200,34550,34550,34550,34550,47904
|
|
20240902,175200,66661376200,34550,34550,34550,34550,0
|
|
20240902,175100,66661376200,34550,34550,34550,34550,0
|
|
20240902,175000,66661376200,34550,34550,34550,34550,0
|
|
20240902,174900,66661376200,34550,34550,34550,34550,0
|
|
20240902,174800,66661376200,34550,34550,34550,34550,0
|
|
20240902,174700,66661376200,34550,34550,34550,34550,0
|
|
20240902,174600,66661376200,34550,34550,34550,34550,0
|
|
20240902,174500,66661376200,34550,34550,34550,34550,0
|
|
20240902,174400,66661376200,34550,34550,34550,34550,0
|
|
20240902,174300,66661376200,34550,34550,34550,34550,0
|
|
20240902,174200,66661376200,34550,34550,34550,34550,0
|
|
20240902,174100,66661376200,34550,34550,34550,34550,0
|
|
20240902,174000,66661376200,34550,34550,34550,34550,0
|
|
20240902,173900,66661376200,34550,34550,34550,34550,0
|
|
20240902,173800,66661376200,34550,34550,34550,34550,0
|
|
20240902,173700,66661376200,34550,34550,34550,34550,0
|
|
20240902,173600,66661376200,34550,34550,34550,34550,0
|
|
20240902,173500,66661376200,34550,34550,34550,34550,0
|
|
20240902,173400,66661376200,34550,34550,34550,34550,0
|
|
20240902,173300,66661376200,34550,34550,34550,34550,0
|
|
20240902,173200,66661376200,34550,34550,34550,34550,0
|
|
20240902,173100,66661376200,34550,34550,34550,34550,0
|
|
20240902,173000,66661376200,34550,34550,34550,34550,0
|
|
20240902,172900,66661376200,34550,34550,34550,34550,0
|
|
20240902,172800,66661376200,34550,34550,34550,34550,0
|
|
20240902,172700,66661376200,34550,34550,34550,34550,0
|
|
20240902,172600,66661376200,34550,34550,34550,34550,0
|
|
20240902,172500,66661376200,34550,34550,34550,34550,0
|
|
20240902,172400,66661376200,34550,34550,34550,34550,0
|
|
20240902,172300,66661376200,34550,34550,34550,34550,47904
|
|
20240902,172200,66661376200,34550,34550,34550,34550,0
|
|
20240902,172100,66661376200,34550,34550,34550,34550,0
|
|
20240902,172000,66661376200,34550,34550,34550,34550,0
|
|
20240902,171900,66661376200,34550,34550,34550,34550,0
|
|
20240902,171800,66661376200,34550,34550,34550,34550,0
|
|
20240902,171700,66661376200,34550,34550,34550,34550,0
|
|
20240902,171600,66661376200,34550,34550,34550,34550,0
|
|
20240902,171500,66661376200,34550,34550,34550,34550,0
|
|
20240902,171400,66661376200,34550,34550,34550,34550,0
|
|
20240902,171300,66661376200,34550,34550,34550,34550,0
|
|
20240902,171200,66661376200,34550,34550,34550,34550,0
|
|
20240902,171100,66661376200,34550,34550,34550,34550,0
|
|
20240902,171000,66661376200,34550,34550,34550,34550,0
|
|
20240902,170900,66661376200,34550,34550,34550,34550,0
|
|
20240902,170800,66661376200,34550,34550,34550,34550,0
|
|
20240902,170700,66661376200,34550,34550,34550,34550,0
|
|
20240902,170600,66661376200,34550,34550,34550,34550,0
|
|
20240902,170500,66661376200,34550,34550,34550,34550,0
|
|
20240902,170400,66661376200,34550,34550,34550,34550,0
|
|
20240902,170300,66661376200,34550,34550,34550,34550,0
|
|
20240902,170200,66661376200,34550,34550,34550,34550,0
|
|
20240902,170100,66661376200,34550,34550,34550,34550,0
|
|
20240902,170000,66661376200,34550,34550,34550,34550,0
|
|
20240902,165900,66661376200,34550,34550,34550,34550,0
|
|
20240902,165800,66661376200,34550,34550,34550,34550,0
|
|
20240902,165700,66661376200,34550,34550,34550,34550,0
|
|
20240902,165600,66661376200,34550,34550,34550,34550,0
|
|
20240902,165500,66661376200,34550,34550,34550,34550,0
|
|
20240902,165400,66661376200,34550,34550,34550,34550,0
|
|
20240902,165300,66661376200,34550,34550,34550,34550,47904
|
|
20240902,165200,66661376200,34550,34550,34550,34550,0
|
|
20240902,165100,66661376200,34550,34550,34550,34550,0
|
|
20240902,165000,66661376200,34550,34550,34550,34550,0
|
|
20240902,164900,66661376200,34550,34550,34550,34550,0
|
|
20240902,164800,66661376200,34550,34550,34550,34550,0
|
|
20240902,164700,66661376200,34550,34550,34550,34550,0
|
|
20240902,164600,66661376200,34550,34550,34550,34550,0
|
|
20240902,164500,66661376200,34550,34550,34550,34550,0
|
|
20240902,164400,66661376200,34550,34550,34550,34550,0
|
|
20240902,164300,66661376200,34550,34550,34550,34550,0
|
|
20240902,164200,66661376200,34550,34550,34550,34550,0
|
|
20240902,164100,66661376200,34550,34550,34550,34550,0
|
|
20240902,164000,66661376200,34550,34550,34550,34550,0
|
|
20240902,163900,66661376200,34550,34550,34550,34550,0
|
|
20240902,163800,66661376200,34550,34550,34550,34550,0
|
|
20240902,163700,66661376200,34550,34550,34550,34550,0
|
|
20240902,163600,66661376200,34550,34550,34550,34550,0
|
|
20240902,163500,66661376200,34550,34550,34550,34550,0
|
|
20240902,163400,66661376200,34550,34550,34550,34550,0
|
|
20240902,163300,66661376200,34550,34550,34550,34550,0
|
|
20240902,163200,66661376200,34550,34550,34550,34550,0
|
|
20240902,163100,66661376200,34550,34550,34550,34550,0
|
|
20240902,163000,66661376200,34550,34550,34550,34550,0
|
|
20240902,162900,66661376200,34550,34550,34550,34550,0
|
|
20240902,162800,66661376200,34550,34550,34550,34550,0
|
|
20240902,162700,66661376200,34550,34550,34550,34550,0
|
|
20240902,162600,66661376200,34550,34550,34550,34550,0
|
|
20240902,162500,66661376200,34550,34550,34550,34550,0
|
|
20240902,162400,66661376200,34550,34550,34550,34550,0
|
|
20240902,162300,66661376200,34550,34550,34550,34550,47904
|
|
20240902,162200,66661376200,34550,34550,34550,34550,0
|
|
20240902,162100,66661376200,34550,34550,34550,34550,0
|
|
20240902,162000,66661376200,34550,34550,34550,34550,0
|
|
20240902,161900,66661376200,34550,34550,34550,34550,0
|
|
20240902,161800,66661376200,34550,34550,34550,34550,0
|
|
20240902,161700,66661376200,34550,34550,34550,34550,0
|
|
20240902,161600,66661376200,34550,34550,34550,34550,0
|
|
20240902,161500,66661376200,34550,34550,34550,34550,0
|
|
20240902,161400,66661376200,34550,34550,34550,34550,0
|
|
20240902,161300,66661376200,34550,34550,34550,34550,0
|
|
20240902,161200,66661376200,34550,34550,34550,34550,0
|
|
20240902,161100,66661376200,34550,34550,34550,34550,0
|
|
20240902,161000,66661376200,34550,34550,34550,34550,0
|
|
20240902,160900,66661376200,34550,34550,34550,34550,0
|
|
20240902,160800,66661376200,34550,34550,34550,34550,0
|
|
20240902,160700,66661376200,34550,34550,34550,34550,0
|
|
20240902,160600,66661376200,34550,34550,34550,34550,0
|
|
20240902,160500,66661376200,34550,34550,34550,34550,0
|
|
20240902,160400,66661376200,34550,34550,34550,34550,0
|
|
20240902,160300,66661376200,34550,34550,34550,34550,0
|
|
20240902,160200,66661376200,34550,34550,34550,34550,0
|
|
20240902,160100,66661376200,34550,34550,34550,34550,0
|
|
20240902,160000,66661376200,34550,34550,34550,34550,0
|
|
20240902,155900,66661376200,34550,34550,34550,34550,0
|
|
20240902,155800,66661376200,34550,34550,34550,34550,0
|
|
20240902,155700,66661376200,34550,34550,34550,34550,0
|
|
20240902,155600,66661376200,34550,34550,34550,34550,0
|
|
20240902,155500,66661376200,34550,34550,34550,34550,0
|
|
20240902,155400,66661376200,34550,34550,34550,34550,0
|
|
20240902,155300,66661376200,34550,34550,34550,34550,47904
|
|
20240902,155200,66661376200,34550,34550,34550,34550,0
|
|
20240902,155100,66661376200,34550,34550,34550,34550,0
|
|
20240902,155000,66661376200,34550,34550,34550,34550,0
|
|
20240902,154900,66661376200,34550,34550,34550,34550,0
|
|
20240902,154800,66661376200,34550,34550,34550,34550,0
|
|
20240902,154700,66661376200,34550,34550,34550,34550,0
|
|
20240902,154600,66661376200,34550,34550,34550,34550,0
|
|
20240902,154500,66661376200,34550,34550,34550,34550,0
|
|
20240902,154400,66661376200,34550,34550,34550,34550,0
|
|
20240902,154300,66661376200,34550,34550,34550,34550,0
|
|
20240902,154200,66661376200,34550,34550,34550,34550,0
|
|
20240902,154100,66661376200,34550,34550,34550,34550,0
|
|
20240902,154000,66661376200,34550,34550,34550,34550,0
|
|
20240902,153900,66661376200,34550,34550,34550,34550,0
|
|
20240902,153800,66661376200,34550,34550,34550,34550,0
|
|
20240902,153700,66661376200,34550,34550,34550,34550,0
|
|
20240902,153600,66661376200,34550,34550,34550,34550,0
|
|
20240902,153500,66661376200,34550,34550,34550,34550,0
|
|
20240902,153400,66661376200,34550,34550,34550,34550,0
|
|
20240902,153300,66661376200,34550,34550,34550,34550,0
|
|
20240902,153200,66661376200,34550,34550,34550,34550,0
|
|
20240902,153100,66661376200,34550,34550,34550,34550,0
|
|
20240902,153000,66661376200,34550,34550,34550,34550,47904
|
|
20240902,152900,65006293000,34550,34550,34550,34550,0
|
|
20240902,152800,65006293000,34550,34550,34550,34550,0
|
|
20240902,152700,65006293000,34550,34550,34550,34550,0
|
|
20240902,152600,65006293000,34550,34550,34550,34550,0
|
|
20240902,152500,65006293000,34550,34550,34550,34550,0
|
|
20240902,152400,65006293000,34550,34550,34550,34550,0
|
|
20240902,152300,65006293000,34550,34550,34550,34550,0
|
|
20240902,152200,65006293000,34550,34550,34550,34550,0
|
|
20240902,152100,65006293000,34550,34550,34550,34550,0
|
|
20240902,152000,65006293000,34550,34550,34550,34550,0
|
|
20240902,151900,65006293000,34550,34600,34600,34550,5637
|
|
20240902,151800,64811475600,34600,34550,34600,34550,792
|
|
20240902,151700,64784085050,34600,34600,34600,34550,2642
|
|
20240902,151600,64692710050,34600,34600,34600,34550,2316
|
|
20240902,151500,64612641250,34550,34650,34650,34550,6623
|
|
20240902,151400,64383535600,34650,34700,34700,34600,2189
|
|
20240902,151300,64307697800,34650,34650,34700,34650,3402
|
|
20240902,151200,64189788950,34700,34700,34700,34650,3508
|
|
20240902,151100,64068202450,34650,34700,34700,34650,4950
|
|
20240902,151000,63896668850,34650,34700,34700,34650,1787
|
|
20240902,150900,63834725400,34700,34650,34700,34600,2301
|
|
20240902,150800,63755027350,34600,34700,34700,34600,2317
|
|
20240902,150700,63674729300,34700,34700,34700,34650,1562
|
|
20240902,150600,63620583800,34650,34700,34700,34600,2378
|
|
20240902,150500,63538191550,34650,34600,34700,34600,1964
|
|
20240902,150400,63470133650,34650,34650,34700,34600,1343
|
|
20240902,150300,63423621200,34600,34650,34700,34600,2571
|
|
20240902,150200,63334547800,34650,34700,34700,34600,1249
|
|
20240902,150100,63291262600,34650,34700,34700,34600,2250
|
|
20240902,150000,63213279250,34650,34650,34700,34650,2869
|
|
20240902,145900,63113831750,34700,34700,34700,34650,3911
|
|
20240902,145800,62978254750,34700,34650,34700,34650,3425
|
|
20240902,145700,62859486750,34650,34700,34700,34650,1337
|
|
20240902,145600,62813139250,34650,34650,34700,34600,1558
|
|
20240902,145500,62759175450,34600,34700,34700,34600,4960
|
|
20240902,145400,62587227250,34650,34700,34700,34650,1620
|
|
20240902,145300,62531060700,34700,34650,34700,34650,3547
|
|
20240902,145200,62408026550,34700,34700,34700,34650,1254
|
|
20240902,145100,62364545350,34700,34650,34700,34650,1842
|
|
20240902,145000,62300676300,34700,34700,34700,34650,1352
|
|
20240902,144900,62253786850,34700,34650,34700,34650,1446
|
|
20240902,144800,62203644800,34700,34650,34700,34600,1391
|
|
20240902,144700,62155453550,34650,34650,34650,34600,3161
|
|
20240902,144600,62046009900,34650,34650,34700,34600,1388
|
|
20240902,144500,61997934700,34650,34650,34700,34600,1183
|
|
20240902,144400,61956937450,34700,34600,34700,34600,1933
|
|
20240902,144300,61889985300,34600,34650,34650,34600,1085
|
|
20240902,144200,61852415500,34700,34650,34700,34600,1099
|
|
20240902,144100,61814325800,34700,34650,34700,34600,1437
|
|
20240902,144000,61764532850,34700,34650,34700,34650,1503
|
|
20240902,143900,61712423750,34700,34650,34700,34600,1859
|
|
20240902,143800,61647983900,34650,34600,34700,34600,2900
|
|
20240902,143700,61547469000,34650,34650,34700,34600,1480
|
|
20240902,143600,61496209600,34700,34700,34700,34650,2357
|
|
20240902,143500,61414495000,34700,34650,34700,34600,2293
|
|
20240902,143400,61335036400,34650,34650,34650,34600,1433
|
|
20240902,143300,61285394750,34650,34600,34650,34600,927
|
|
20240902,143200,61253280250,34600,34650,34650,34600,1017
|
|
20240902,143100,61218051750,34650,34650,34650,34600,1168
|
|
20240902,143000,61177598400,34650,34600,34650,34600,1046
|
|
20240902,142900,61141374000,34650,34650,34650,34600,983
|
|
20240902,142800,61107333100,34650,34600,34650,34550,1952
|
|
20240902,142700,61039800150,34600,34550,34600,34550,3097
|
|
20240902,142600,60932752500,34600,34550,34600,34550,624
|
|
20240902,142500,60911181500,34600,34600,34600,34550,1138
|
|
20240902,142400,60871835100,34600,34600,34600,34500,4569
|
|
20240902,142300,60713943350,34550,34600,34600,34550,1213
|
|
20240902,142200,60672016400,34600,34600,34600,34550,1276
|
|
20240902,142100,60627892700,34600,34650,34650,34600,2795
|
|
20240902,142000,60531158450,34600,34650,34650,34600,2727
|
|
20240902,141900,60436770600,34650,34750,34750,34600,6871
|
|
20240902,141800,60198619000,34750,34700,34750,34700,797
|
|
20240902,141700,60170941850,34700,34700,34750,34650,2907
|
|
20240902,141600,60070088650,34700,34800,34800,34650,7258
|
|
20240902,141500,59818058800,34800,34800,34850,34750,2200
|
|
20240902,141400,59741510100,34800,34800,34850,34750,4052
|
|
20240902,141300,59600508700,34850,34800,34850,34750,12504
|
|
20240902,141200,59165335950,34800,34800,34800,34750,2328
|
|
20240902,141100,59084336150,34800,34800,34800,34750,1517
|
|
20240902,141000,59031565400,34800,34800,34800,34750,3337
|
|
20240902,140900,58915466950,34800,34800,34800,34750,1928
|
|
20240902,140800,58848394850,34750,34800,34800,34750,2191
|
|
20240902,140700,58772193000,34800,34750,34800,34750,1034
|
|
20240902,140600,58736221200,34800,34750,34800,34700,5847
|
|
20240902,140500,58532966000,34750,34750,34750,34700,8867
|
|
20240902,140400,58224916550,34750,34750,34750,34700,903
|
|
20240902,140300,58193555650,34750,34700,34750,34650,3922
|
|
20240902,140200,58057457500,34700,34700,34700,34650,2122
|
|
20240902,140100,57983832750,34700,34700,34700,34650,2221
|
|
20240902,140000,57906790100,34700,34650,34700,34650,993
|
|
20240902,135900,57872348200,34700,34650,34700,34650,333
|
|
20240902,135800,57860799500,34700,34600,34700,34600,3324
|
|
20240902,135700,57745578350,34600,34650,34650,34600,3035
|
|
20240902,135600,57640553300,34650,34650,34650,34600,1224
|
|
20240902,135500,57598190000,34650,34700,34700,34600,2853
|
|
20240902,135400,57499361450,34700,34700,34700,34650,350
|
|
20240902,135300,57487223800,34700,34700,34700,34650,1543
|
|
20240902,135200,57433733300,34650,34700,34700,34600,993
|
|
20240902,135100,57399310850,34700,34650,34700,34600,2067
|
|
20240902,135000,57327672450,34700,34700,34700,34650,964
|
|
20240902,134900,57294239400,34700,34700,34700,34650,3230
|
|
20240902,134800,57182249050,34700,34700,34750,34650,1383
|
|
20240902,134700,57134258800,34700,34750,34750,34700,2068
|
|
20240902,134600,57062457150,34750,34650,34750,34650,5302
|
|
20240902,134500,56878429400,34700,34650,34700,34600,1694
|
|
20240902,134400,56819729200,34650,34600,34700,34600,1680
|
|
20240902,134300,56761538450,34650,34650,34650,34600,546
|
|
20240902,134200,56742631350,34650,34650,34650,34600,824
|
|
20240902,134100,56714102800,34650,34700,34700,34650,1907
|
|
20240902,134000,56648012650,34700,34650,34700,34650,648
|
|
20240902,133900,56625530800,34700,34700,34700,34650,2709
|
|
20240902,133800,56531535300,34650,34650,34700,34650,4643
|
|
20240902,133700,56370628650,34650,34650,34650,34600,2208
|
|
20240902,133600,56294136000,34650,34650,34650,34600,1732
|
|
20240902,133500,56234184850,34650,34650,34650,34600,1726
|
|
20240902,133400,56174389900,34600,34600,34650,34550,8320
|
|
20240902,133300,55886513750,34550,34550,34600,34550,532
|
|
20240902,133200,55868128450,34550,34550,34600,34500,1988
|
|
20240902,133100,55799445350,34500,34450,34550,34450,1321
|
|
20240902,133000,55753875850,34450,34550,34550,34450,682
|
|
20240902,132900,55730371800,34500,34550,34550,34450,913
|
|
20240902,132800,55698877800,34550,34500,34550,34500,1470
|
|
20240902,132700,55648135250,34550,34550,34600,34500,3036
|
|
20240902,132600,55543380000,34500,34600,34600,34500,1577
|
|
20240902,132500,55488910800,34600,34600,34600,34550,1305
|
|
20240902,132400,55443819250,34600,34550,34600,34550,850
|
|
20240902,132300,55414446700,34550,34550,34550,34500,1055
|
|
20240902,132200,55378029150,34500,34550,34600,34500,1289
|
|
20240902,132100,55333496550,34500,34550,34600,34500,2751
|
|
20240902,132000,55238522900,34550,34550,34600,34500,1478
|
|
20240902,131900,55187474100,34600,34550,34600,34550,3219
|
|
20240902,131800,55076249950,34550,34550,34550,34500,2820
|
|
20240902,131700,54978855700,34550,34450,34550,34450,6156
|
|
20240902,131600,54766375050,34450,34450,34500,34450,6381
|
|
20240902,131500,54546530600,34450,34500,34500,34450,683
|
|
20240902,131400,54522989600,34500,34500,34550,34450,1888
|
|
20240902,131300,54457853450,34500,34500,34550,34500,2120
|
|
20240902,131200,54384710800,34500,34550,34550,34500,3791
|
|
20240902,131100,54253917200,34550,34500,34550,34500,1035
|
|
20240902,131000,54218186300,34550,34550,34550,34500,508
|
|
20240902,130900,54200645450,34500,34550,34550,34500,775
|
|
20240902,130800,54173878100,34500,34550,34550,34500,1189
|
|
20240902,130700,54132802900,34500,34550,34600,34500,4775
|
|
20240902,130600,53967826800,34550,34550,34600,34550,2807
|
|
20240902,130500,53870843500,34550,34550,34550,34500,2056
|
|
20240902,130400,53799835650,34550,34500,34550,34500,1393
|
|
20240902,130300,53751718050,34500,34550,34550,34500,3001
|
|
20240902,130200,53648129050,34550,34550,34550,34500,447
|
|
20240902,130100,53632699600,34550,34500,34550,34500,781
|
|
20240902,130000,53605726150,34550,34550,34600,34500,2231
|
|
20240902,125900,53528648050,34600,34600,34600,34550,1099
|
|
20240902,125800,53490653500,34600,34550,34600,34550,1146
|
|
20240902,125700,53451027250,34600,34600,34600,34550,1241
|
|
20240902,125600,53408101850,34550,34600,34600,34500,2172
|
|
20240902,125500,53333055650,34600,34550,34600,34550,540
|
|
20240902,125400,53314376850,34600,34600,34600,34550,460
|
|
20240902,125300,53298473400,34550,34500,34600,34500,4733
|
|
20240902,125200,53134849200,34500,34600,34600,34500,5966
|
|
20240902,125100,52928722600,34600,34600,34600,34550,662
|
|
20240902,125000,52905826150,34600,34650,34650,34550,3492
|
|
20240902,124900,52785072550,34650,34650,34700,34600,3257
|
|
20240902,124800,52672207950,34650,34650,34650,34600,1649
|
|
20240902,124700,52615083700,34650,34650,34650,34600,652
|
|
20240902,124600,52592502800,34650,34600,34650,34550,2243
|
|
20240902,124500,52514890050,34550,34550,34600,34550,556
|
|
20240902,124400,52495656950,34550,34550,34600,34550,879
|
|
20240902,124300,52465260300,34550,34600,34600,34550,631
|
|
20240902,124200,52443437350,34550,34600,34600,34550,1214
|
|
20240902,124100,52401485900,34600,34650,34650,34550,5326
|
|
20240902,124000,52217203100,34650,34650,34650,34600,1788
|
|
20240902,123900,52155277300,34650,34650,34650,34600,859
|
|
20240902,123800,52125518750,34650,34600,34650,34600,1368
|
|
20240902,123700,52078120500,34650,34600,34650,34600,1639
|
|
20240902,123600,52021338800,34650,34650,34650,34600,3196
|
|
20240902,123500,51910624950,34600,34600,34650,34600,2401
|
|
20240902,123400,51827536450,34600,34550,34600,34550,677
|
|
20240902,123300,51804124650,34550,34600,34600,34500,944
|
|
20240902,123200,51771506350,34600,34550,34600,34450,4313
|
|
20240902,123100,51622586100,34550,34500,34550,34450,952
|
|
20240902,123000,51589747150,34500,34450,34500,34400,2399
|
|
20240902,122900,51507125100,34400,34400,34450,34400,2018
|
|
20240902,122800,51437687800,34400,34500,34550,34400,5168
|
|
20240902,122700,51259526350,34550,34550,34550,34500,374
|
|
20240902,122600,51246606850,34500,34550,34550,34500,1199
|
|
20240902,122500,51205205050,34500,34500,34550,34450,3296
|
|
20240902,122400,51091466000,34550,34600,34600,34500,7877
|
|
20240902,122300,50819478250,34600,34600,34650,34550,1312
|
|
20240902,122200,50774085800,34600,34600,34700,34600,4894
|
|
20240902,122100,50604628550,34650,34650,34650,34600,1681
|
|
20240902,122000,50546397500,34650,34600,34650,34600,832
|
|
20240902,121900,50517605300,34600,34550,34650,34550,2674
|
|
20240902,121800,50425094750,34550,34600,34650,34550,1337
|
|
20240902,121700,50378848350,34600,34650,34650,34550,2634
|
|
20240902,121600,50287706750,34600,34700,34700,34550,10773
|
|
20240902,121500,49914525900,34700,34700,34750,34650,5045
|
|
20240902,121400,49739467550,34700,34650,34750,34600,5014
|
|
20240902,121300,49565564200,34650,34650,34700,34600,9063
|
|
20240902,121200,49251491100,34600,34550,34650,34550,1583
|
|
20240902,121100,49196720950,34550,34500,34600,34450,5488
|
|
20240902,121000,49007173600,34450,34500,34500,34450,406
|
|
20240902,120900,48993179750,34500,34500,34500,34450,1085
|
|
20240902,120800,48955755250,34500,34500,34550,34450,1008
|
|
20240902,120700,48920981550,34550,34450,34550,34450,379
|
|
20240902,120600,48907908500,34500,34500,34550,34450,684
|
|
20240902,120500,48884309950,34500,34500,34500,34450,1798
|
|
20240902,120400,48822287900,34500,34500,34500,34450,1154
|
|
20240902,120300,48782502000,34500,34550,34550,34450,3402
|
|
20240902,120200,48665123050,34550,34500,34550,34450,2150
|
|
20240902,120100,48590944300,34500,34400,34500,34400,1470
|
|
20240902,120000,48540305100,34450,34450,34450,34400,863
|
|
20240902,115900,48510577750,34450,34550,34550,34400,3566
|
|
20240902,115800,48387666400,34550,34500,34550,34500,2010
|
|
20240902,115700,48318269750,34500,34500,34550,34450,512
|
|
20240902,115600,48300606100,34500,34550,34550,34450,3467
|
|
20240902,115500,48180976150,34550,34550,34550,34450,2543
|
|
20240902,115400,48093222950,34500,34400,34800,34400,13766
|
|
20240902,115300,47616319400,34450,34350,34450,34350,2046
|
|
20240902,115200,47545905700,34400,34350,34400,34350,1423
|
|
20240902,115100,47496966300,34400,34300,34400,34300,1019
|
|
20240902,115000,47461972250,34300,34350,34350,34300,655
|
|
20240902,114900,47439489950,34350,34350,34350,34300,2756
|
|
20240902,114800,47344928800,34350,34300,34350,34300,1286
|
|
20240902,114700,47300764350,34350,34350,34400,34350,1447
|
|
20240902,114600,47251033550,34400,34400,34400,34350,221
|
|
20240902,114500,47243432400,34400,34350,34450,34350,886
|
|
20240902,114400,47212958400,34400,34400,34450,34350,1705
|
|
20240902,114300,47154305100,34400,34400,34400,34350,1427
|
|
20240902,114200,47105217200,34400,34400,34400,34350,250
|
|
20240902,114100,47096622800,34400,34350,34400,34350,1832
|
|
20240902,114000,47033640250,34400,34400,34450,34350,5789
|
|
20240902,113900,46834391650,34450,34400,34800,34350,26868
|
|
20240902,113800,45905997800,34350,34400,34450,34350,1877
|
|
20240902,113700,45841434950,34400,34400,34400,34350,1080
|
|
20240902,113600,45804303500,34400,34300,34400,34300,1316
|
|
20240902,113500,45759098350,34300,34300,34350,34250,1043
|
|
20240902,113400,45723340400,34300,34300,34300,34250,1414
|
|
20240902,113300,45674892700,34300,34250,34300,34250,599
|
|
20240902,113200,45654374600,34200,34200,34250,34150,1339
|
|
20240902,113100,45608605650,34200,34150,34200,34100,1162
|
|
20240902,113000,45568944850,34150,34250,34250,34150,2425
|
|
20240902,112900,45486081800,34250,34300,34350,34200,1985
|
|
20240902,112800,45418109150,34250,34300,34350,34250,1703
|
|
20240902,112700,45359698550,34300,34400,34400,34300,2923
|
|
20240902,112600,45259221750,34400,34350,34450,34350,2355
|
|
20240902,112500,45178215750,34350,34350,34400,34350,2059
|
|
20240902,112400,45107450400,34350,34250,34350,34250,2646
|
|
20240902,112300,45016695600,34250,34250,34250,34200,1226
|
|
20240902,112200,44974735300,34250,34300,34300,34200,717
|
|
20240902,112100,44950181650,34300,34250,34300,34200,1025
|
|
20240902,112000,44915044650,34300,34250,34350,34200,806
|
|
20240902,111900,44887426350,34300,34300,34350,34300,2894
|
|
20240902,111800,44788100450,34300,34350,34350,34300,3453
|
|
20240902,111700,44669588400,34350,34200,34350,34200,7612
|
|
20240902,111600,44408353650,34250,34200,34300,34150,7699
|
|
20240902,111500,44144600800,34200,34200,34250,34150,1599
|
|
20240902,111400,44089915450,34200,34100,34200,34100,3383
|
|
20240902,111300,43974404050,34100,34100,34150,34100,1153
|
|
20240902,111200,43935066350,34150,34150,34150,34100,1400
|
|
20240902,111100,43887275950,34100,34050,34150,34050,1031
|
|
20240902,111000,43852123400,34050,34150,34150,34050,2825
|
|
20240902,110900,43755785800,34100,34100,34150,34100,1390
|
|
20240902,110800,43708369200,34100,34150,34150,34100,2473
|
|
20240902,110700,43623980350,34100,34050,34150,34050,2582
|
|
20240902,110600,43535963400,34050,34000,34100,34000,2123
|
|
20240902,110500,43463683550,34050,34000,34100,33950,2295
|
|
20240902,110400,43385559500,33950,33950,34000,33900,2446
|
|
20240902,110300,43302449750,33950,33950,34000,33900,5335
|
|
20240902,110200,43121320400,33900,33850,33950,33850,536
|
|
20240902,110100,43103152900,33850,33850,33950,33850,2663
|
|
20240902,110000,43012943300,33800,33850,33900,33800,5268
|
|
20240902,105900,42834693800,33900,33850,33900,33850,1697
|
|
20240902,105800,42777213150,33850,33850,33900,33850,1254
|
|
20240902,105700,42734746300,33900,33900,33950,33850,2359
|
|
20240902,105600,42654766700,33950,33950,33950,33900,1678
|
|
20240902,105500,42597850450,33900,33900,33950,33900,2091
|
|
20240902,105400,42526887600,33900,33900,34000,33900,1623
|
|
20240902,105300,42471809300,33950,33900,33950,33900,3192
|
|
20240902,105200,42363500350,33950,33900,33950,33900,2353
|
|
20240902,105100,42283711350,33900,34000,34000,33900,6502
|
|
20240902,105000,42062970350,34000,34000,34050,33950,895
|
|
20240902,104900,42032549150,34000,34050,34050,33950,2875
|
|
20240902,104800,41934809150,34000,34100,34150,34000,3178
|
|
20240902,104700,41826499650,34100,34050,34150,34050,2796
|
|
20240902,104600,41731173550,34050,34000,34050,34000,2308
|
|
20240902,104500,41652667200,34000,34000,34050,33950,1562
|
|
20240902,104400,41599560750,34000,33950,34000,33950,4970
|
|
20240902,104300,41430728000,33950,34000,34050,33950,612
|
|
20240902,104200,41409917550,34000,34000,34050,33950,1994
|
|
20240902,104100,41342125400,33950,34100,34100,33950,3425
|
|
20240902,104000,41225632600,34100,34100,34100,34050,1897
|
|
20240902,103900,41160989900,34100,34100,34100,34050,508
|
|
20240902,103800,41143688050,34100,34050,34100,34000,1758
|
|
20240902,103700,41083822750,34000,34050,34050,33950,3007
|
|
20240902,103600,40981578450,34000,34000,34050,33950,1382
|
|
20240902,103500,40934585750,34000,33950,34050,33950,2945
|
|
20240902,103400,40834482350,33950,34100,34100,33950,4850
|
|
20240902,103300,40669469750,34100,34000,34100,34000,3101
|
|
20240902,103200,40563875250,34000,34000,34050,34000,1123
|
|
20240902,103100,40525668300,34050,34000,34050,33950,1386
|
|
20240902,103000,40478508650,34000,34000,34100,33950,3594
|
|
20240902,102900,40356316950,34000,34050,34050,34000,3245
|
|
20240902,102800,40245961550,34050,34100,34100,34050,5528
|
|
20240902,102700,40057622450,34050,34100,34150,34050,2096
|
|
20240902,102600,39986158500,34100,34050,34150,34050,3373
|
|
20240902,102500,39871163200,34100,34100,34100,34000,994
|
|
20240902,102400,39837316850,34050,34000,34100,33950,2512
|
|
20240902,102300,39751859000,33950,33900,34000,33900,2366
|
|
20240902,102200,39671521600,33950,34000,34050,33950,5819
|
|
20240902,102100,39473656950,34000,33900,34050,33900,2698
|
|
20240902,102000,39382032400,33900,33900,33950,33850,1221
|
|
20240902,101900,39340644800,33900,33900,33950,33850,2934
|
|
20240902,101800,39241130800,33850,33800,33900,33800,23692
|
|
20240902,101700,38439762050,33800,33950,33950,33800,15003
|
|
20240902,101600,37931899800,33900,33900,33950,33900,1792
|
|
20240902,101500,37871143800,33900,33950,33950,33900,1249
|
|
20240902,101400,37828791700,33900,33950,33950,33900,2802
|
|
20240902,101300,37733765950,33950,33950,34000,33900,7738
|
|
20240902,101200,37471111500,33950,34000,34050,33950,2420
|
|
20240902,101100,37388863950,34050,34000,34050,33950,1688
|
|
20240902,101000,37331450200,34000,34100,34150,33950,6839
|
|
20240902,100900,37098560600,34100,34100,34100,34050,2045
|
|
20240902,100800,37028847500,34100,34000,34100,33900,7887
|
|
20240902,100700,36760639000,34000,33900,34000,33900,8635
|
|
20240902,100600,36467553950,33900,33950,33950,33900,1261
|
|
20240902,100500,36424768400,33950,33900,33950,33900,1406
|
|
20240902,100400,36377077400,33950,34050,34050,33900,9567
|
|
20240902,100300,36052228550,34000,33850,34050,33850,8475
|
|
20240902,100200,35764384250,33850,33850,33900,33800,7004
|
|
20240902,100100,35527147000,33900,33850,33900,33800,7041
|
|
20240902,100000,35288850550,33800,33850,33950,33800,11648
|
|
20240902,095900,34894402200,33900,33850,33900,33800,15621
|
|
20240902,095800,34365049450,33800,33950,33950,33800,7003
|
|
20240902,095700,34127905350,33950,34000,34000,33900,7332
|
|
20240902,095600,33879099400,34000,33900,34000,33850,8714
|
|
20240902,095500,33583330100,33900,33750,33900,33700,18591
|
|
20240902,095400,32955277500,33700,33800,33800,33700,9133
|
|
20240902,095300,32647086350,33800,33850,33850,33750,9442
|
|
20240902,095200,32327952200,33800,33850,33900,33750,8637
|
|
20240902,095100,32035957050,33800,33850,33900,33800,21092
|
|
20240902,095000,31322482500,33800,34000,34000,33800,26662
|
|
20240902,094900,30419053800,34000,34100,34100,33950,15051
|
|
20240902,094800,29907305450,34100,34050,34100,34000,5957
|
|
20240902,094700,29704448000,34000,34050,34050,33950,32539
|
|
20240902,094600,28598352100,34050,34100,34150,34000,18011
|
|
20240902,094500,27984938700,34100,34250,34250,34100,19632
|
|
20240902,094400,27314578150,34200,34250,34250,34200,4917
|
|
20240902,094300,27146356200,34250,34300,34300,34200,14572
|
|
20240902,094200,26647625050,34250,34450,34500,34250,40142
|
|
20240902,094100,25266976700,34450,34550,34600,34400,16342
|
|
20240902,094000,24703418550,34550,34600,34600,34500,12352
|
|
20240902,093900,24276655550,34600,34550,34600,34550,2302
|
|
20240902,093800,24197040250,34550,34700,34700,34550,12288
|
|
20240902,093700,23771683550,34650,34600,34700,34600,4344
|
|
20240902,093600,23621211150,34600,34750,34750,34600,14224
|
|
20240902,093500,23127976750,34750,34750,34800,34700,4768
|
|
20240902,093400,22962243700,34750,34700,34750,34650,7926
|
|
20240902,093300,22687000250,34700,34650,34700,34600,5753
|
|
20240902,093200,22487664200,34650,34600,34700,34550,7288
|
|
20240902,093100,22235485700,34600,34550,34600,34500,7852
|
|
20240902,093000,21964296950,34550,34500,34550,34450,9086
|
|
20240902,092900,21650844400,34500,34500,34550,34400,14791
|
|
20240902,092800,21140624300,34450,34400,34500,34400,9000
|
|
20240902,092700,20830604350,34400,34550,34550,34400,19774
|
|
20240902,092600,20149276750,34500,34550,34550,34500,1945
|
|
20240902,092500,20082126300,34550,34600,34600,34500,5702
|
|
20240902,092400,19885236850,34550,34600,34600,34500,3544
|
|
20240902,092300,19762794450,34600,34600,34650,34550,3791
|
|
20240902,092200,19631770350,34600,34600,34700,34550,3208
|
|
20240902,092100,19520765600,34600,34650,34700,34550,10781
|
|
20240902,092000,19147446900,34600,34650,34650,34600,3722
|
|
20240902,091900,19018605600,34600,34600,34650,34550,6691
|
|
20240902,091800,18787025500,34550,34650,34700,34500,10171
|
|
20240902,091700,18435107900,34600,34750,34800,34600,13804
|
|
20240902,091600,17955638750,34700,34700,34750,34600,8010
|
|
20240902,091500,17677749600,34700,34750,34750,34600,11849
|
|
20240902,091400,17266814350,34750,34600,34750,34550,17482
|
|
20240902,091300,16660768700,34550,34550,34650,34500,10484
|
|
20240902,091200,16298244200,34600,34400,34600,34350,14861
|
|
20240902,091100,15785804150,34350,34450,34500,34200,23042
|
|
20240902,091000,14995177400,34400,34550,34600,34250,47643
|
|
20240902,090900,13354129650,34600,34600,34650,34550,10361
|
|
20240902,090800,12995781450,34650,34850,34900,34550,42646
|
|
20240902,090700,11514581350,34800,34700,34850,34700,8953
|
|
20240902,090600,11203209550,34750,34800,34900,34700,21218
|
|
20240902,090500,10465134750,34800,34700,34800,34600,15304
|
|
20240902,090400,9934348400,34700,34650,34800,34550,17153
|
|
20240902,090300,9340229850,34650,34650,34950,34600,49776
|
|
20240902,090200,7610095500,34650,34850,34900,34600,36624
|
|
20240902,090100,6337179700,34850,35000,35050,34800,71153
|
|
20240902,090000,3857652350,35000,35050,35100,34850,110241
|