626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192300,45022441750,30650,30650,30650,30650,33775
|
|
20240906,192200,45022441750,30650,30650,30650,30650,0
|
|
20240906,192100,45022441750,30650,30650,30650,30650,0
|
|
20240906,192000,45022441750,30650,30650,30650,30650,0
|
|
20240906,191900,45022441750,30650,30650,30650,30650,0
|
|
20240906,191800,45022441750,30650,30650,30650,30650,0
|
|
20240906,191700,45022441750,30650,30650,30650,30650,0
|
|
20240906,191600,45022441750,30650,30650,30650,30650,0
|
|
20240906,191500,45022441750,30650,30650,30650,30650,0
|
|
20240906,191400,45022441750,30650,30650,30650,30650,0
|
|
20240906,191300,45022441750,30650,30650,30650,30650,0
|
|
20240906,191200,45022441750,30650,30650,30650,30650,0
|
|
20240906,191100,45022441750,30650,30650,30650,30650,0
|
|
20240906,191000,45022441750,30650,30650,30650,30650,0
|
|
20240906,190900,45022441750,30650,30650,30650,30650,0
|
|
20240906,190800,45022441750,30650,30650,30650,30650,0
|
|
20240906,190700,45022441750,30650,30650,30650,30650,0
|
|
20240906,190600,45022441750,30650,30650,30650,30650,0
|
|
20240906,190500,45022441750,30650,30650,30650,30650,0
|
|
20240906,190400,45022441750,30650,30650,30650,30650,0
|
|
20240906,190300,45022441750,30650,30650,30650,30650,0
|
|
20240906,190200,45022441750,30650,30650,30650,30650,0
|
|
20240906,190100,45022441750,30650,30650,30650,30650,0
|
|
20240906,190000,45022441750,30650,30650,30650,30650,0
|
|
20240906,185900,45022441750,30650,30650,30650,30650,0
|
|
20240906,185800,45022441750,30650,30650,30650,30650,0
|
|
20240906,185700,45022441750,30650,30650,30650,30650,0
|
|
20240906,185600,45022441750,30650,30650,30650,30650,0
|
|
20240906,185500,45022441750,30650,30650,30650,30650,0
|
|
20240906,185400,45022441750,30650,30650,30650,30650,0
|
|
20240906,185300,45022441750,30650,30650,30650,30650,33775
|
|
20240906,185200,45022441750,30650,30650,30650,30650,0
|
|
20240906,185100,45022441750,30650,30650,30650,30650,0
|
|
20240906,185000,45022441750,30650,30650,30650,30650,0
|
|
20240906,184900,45022441750,30650,30650,30650,30650,0
|
|
20240906,184800,45022441750,30650,30650,30650,30650,0
|
|
20240906,184700,45022441750,30650,30650,30650,30650,0
|
|
20240906,184600,45022441750,30650,30650,30650,30650,0
|
|
20240906,184500,45022441750,30650,30650,30650,30650,0
|
|
20240906,184400,45022441750,30650,30650,30650,30650,0
|
|
20240906,184300,45022441750,30650,30650,30650,30650,0
|
|
20240906,184200,45022441750,30650,30650,30650,30650,0
|
|
20240906,184100,45022441750,30650,30650,30650,30650,0
|
|
20240906,184000,45022441750,30650,30650,30650,30650,0
|
|
20240906,183900,45022441750,30650,30650,30650,30650,0
|
|
20240906,183800,45022441750,30650,30650,30650,30650,0
|
|
20240906,183700,45022441750,30650,30650,30650,30650,0
|
|
20240906,183600,45022441750,30650,30650,30650,30650,0
|
|
20240906,183500,45022441750,30650,30650,30650,30650,0
|
|
20240906,183400,45022441750,30650,30650,30650,30650,0
|
|
20240906,183300,45022441750,30650,30650,30650,30650,0
|
|
20240906,183200,45022441750,30650,30650,30650,30650,0
|
|
20240906,183100,45022441750,30650,30650,30650,30650,0
|
|
20240906,183000,45022441750,30650,30650,30650,30650,0
|
|
20240906,182900,45022441750,30650,30650,30650,30650,0
|
|
20240906,182800,45022441750,30650,30650,30650,30650,0
|
|
20240906,182700,45022441750,30650,30650,30650,30650,0
|
|
20240906,182600,45022441750,30650,30650,30650,30650,0
|
|
20240906,182500,45022441750,30650,30650,30650,30650,0
|
|
20240906,182400,45022441750,30650,30650,30650,30650,0
|
|
20240906,182300,45022441750,30650,30650,30650,30650,33775
|
|
20240906,182200,45022441750,30650,30650,30650,30650,0
|
|
20240906,182100,45022441750,30650,30650,30650,30650,0
|
|
20240906,182000,45022441750,30650,30650,30650,30650,0
|
|
20240906,181900,45022441750,30650,30650,30650,30650,0
|
|
20240906,181800,45022441750,30650,30650,30650,30650,0
|
|
20240906,181700,45022441750,30650,30650,30650,30650,0
|
|
20240906,181600,45022441750,30650,30650,30650,30650,0
|
|
20240906,181500,45022441750,30650,30650,30650,30650,0
|
|
20240906,181400,45022441750,30650,30650,30650,30650,0
|
|
20240906,181300,45022441750,30650,30650,30650,30650,0
|
|
20240906,181200,45022441750,30650,30650,30650,30650,0
|
|
20240906,181100,45022441750,30650,30650,30650,30650,0
|
|
20240906,181000,45022441750,30650,30650,30650,30650,0
|
|
20240906,180900,45022441750,30650,30650,30650,30650,0
|
|
20240906,180800,45022441750,30650,30650,30650,30650,0
|
|
20240906,180700,45022441750,30650,30650,30650,30650,0
|
|
20240906,180600,45022441750,30650,30650,30650,30650,0
|
|
20240906,180500,45022441750,30650,30650,30650,30650,0
|
|
20240906,180400,45022441750,30650,30650,30650,30650,0
|
|
20240906,180300,45022441750,30650,30650,30650,30650,0
|
|
20240906,180200,45022441750,30650,30650,30650,30650,0
|
|
20240906,180100,45022441750,30650,30650,30650,30650,0
|
|
20240906,180000,45022441750,30650,30650,30650,30650,0
|
|
20240906,175900,45022441750,30650,30650,30650,30650,0
|
|
20240906,175800,45022441750,30650,30650,30650,30650,0
|
|
20240906,175700,45022441750,30650,30650,30650,30650,0
|
|
20240906,175600,45022441750,30650,30650,30650,30650,0
|
|
20240906,175500,45022441750,30650,30650,30650,30650,0
|
|
20240906,175400,45022441750,30650,30650,30650,30650,0
|
|
20240906,175300,45022441750,30650,30650,30650,30650,33775
|
|
20240906,175200,45022441750,30650,30650,30650,30650,0
|
|
20240906,175100,45022441750,30650,30650,30650,30650,0
|
|
20240906,175000,45022441750,30650,30650,30650,30650,0
|
|
20240906,174900,45022441750,30650,30650,30650,30650,0
|
|
20240906,174800,45022441750,30650,30650,30650,30650,0
|
|
20240906,174700,45022441750,30650,30650,30650,30650,0
|
|
20240906,174600,45022441750,30650,30650,30650,30650,0
|
|
20240906,174500,45022441750,30650,30650,30650,30650,0
|
|
20240906,174400,45022441750,30650,30650,30650,30650,0
|
|
20240906,174300,45022441750,30650,30650,30650,30650,0
|
|
20240906,174200,45022441750,30650,30650,30650,30650,0
|
|
20240906,174100,45022441750,30650,30650,30650,30650,0
|
|
20240906,174000,45022441750,30650,30650,30650,30650,0
|
|
20240906,173900,45022441750,30650,30650,30650,30650,0
|
|
20240906,173800,45022441750,30650,30650,30650,30650,0
|
|
20240906,173700,45022441750,30650,30650,30650,30650,0
|
|
20240906,173600,45022441750,30650,30650,30650,30650,0
|
|
20240906,173500,45022441750,30650,30650,30650,30650,0
|
|
20240906,173400,45022441750,30650,30650,30650,30650,0
|
|
20240906,173300,45022441750,30650,30650,30650,30650,0
|
|
20240906,173200,45022441750,30650,30650,30650,30650,0
|
|
20240906,173100,45022441750,30650,30650,30650,30650,0
|
|
20240906,173000,45022441750,30650,30650,30650,30650,0
|
|
20240906,172900,45022441750,30650,30650,30650,30650,0
|
|
20240906,172800,45022441750,30650,30650,30650,30650,0
|
|
20240906,172700,45022441750,30650,30650,30650,30650,0
|
|
20240906,172600,45022441750,30650,30650,30650,30650,0
|
|
20240906,172500,45022441750,30650,30650,30650,30650,0
|
|
20240906,172400,45022441750,30650,30650,30650,30650,0
|
|
20240906,172300,45022441750,30650,30650,30650,30650,33775
|
|
20240906,172200,45022441750,30650,30650,30650,30650,0
|
|
20240906,172100,45022441750,30650,30650,30650,30650,0
|
|
20240906,172000,45022441750,30650,30650,30650,30650,0
|
|
20240906,171900,45022441750,30650,30650,30650,30650,0
|
|
20240906,171800,45022441750,30650,30650,30650,30650,0
|
|
20240906,171700,45022441750,30650,30650,30650,30650,0
|
|
20240906,171600,45022441750,30650,30650,30650,30650,0
|
|
20240906,171500,45022441750,30650,30650,30650,30650,0
|
|
20240906,171400,45022441750,30650,30650,30650,30650,0
|
|
20240906,171300,45022441750,30650,30650,30650,30650,0
|
|
20240906,171200,45022441750,30650,30650,30650,30650,0
|
|
20240906,171100,45022441750,30650,30650,30650,30650,0
|
|
20240906,171000,45022441750,30650,30650,30650,30650,0
|
|
20240906,170900,45022441750,30650,30650,30650,30650,0
|
|
20240906,170800,45022441750,30650,30650,30650,30650,0
|
|
20240906,170700,45022441750,30650,30650,30650,30650,0
|
|
20240906,170600,45022441750,30650,30650,30650,30650,0
|
|
20240906,170500,45022441750,30650,30650,30650,30650,0
|
|
20240906,170400,45022441750,30650,30650,30650,30650,0
|
|
20240906,170300,45022441750,30650,30650,30650,30650,0
|
|
20240906,170200,45022441750,30650,30650,30650,30650,0
|
|
20240906,170100,45022441750,30650,30650,30650,30650,0
|
|
20240906,170000,45022441750,30650,30650,30650,30650,0
|
|
20240906,165900,45022441750,30650,30650,30650,30650,0
|
|
20240906,165800,45022441750,30650,30650,30650,30650,0
|
|
20240906,165700,45022441750,30650,30650,30650,30650,0
|
|
20240906,165600,45022441750,30650,30650,30650,30650,0
|
|
20240906,165500,45022441750,30650,30650,30650,30650,0
|
|
20240906,165400,45022441750,30650,30650,30650,30650,0
|
|
20240906,165300,45022441750,30650,30650,30650,30650,33775
|
|
20240906,165200,45022441750,30650,30650,30650,30650,0
|
|
20240906,165100,45022441750,30650,30650,30650,30650,0
|
|
20240906,165000,45022441750,30650,30650,30650,30650,0
|
|
20240906,164900,45022441750,30650,30650,30650,30650,0
|
|
20240906,164800,45022441750,30650,30650,30650,30650,0
|
|
20240906,164700,45022441750,30650,30650,30650,30650,0
|
|
20240906,164600,45022441750,30650,30650,30650,30650,0
|
|
20240906,164500,45022441750,30650,30650,30650,30650,0
|
|
20240906,164400,45022441750,30650,30650,30650,30650,0
|
|
20240906,164300,45022441750,30650,30650,30650,30650,0
|
|
20240906,164200,45022441750,30650,30650,30650,30650,0
|
|
20240906,164100,45022441750,30650,30650,30650,30650,0
|
|
20240906,164000,45022441750,30650,30650,30650,30650,0
|
|
20240906,163900,45022441750,30650,30650,30650,30650,0
|
|
20240906,163800,45022441750,30650,30650,30650,30650,0
|
|
20240906,163700,45022441750,30650,30650,30650,30650,0
|
|
20240906,163600,45022441750,30650,30650,30650,30650,0
|
|
20240906,163500,45022441750,30650,30650,30650,30650,0
|
|
20240906,163400,45022441750,30650,30650,30650,30650,0
|
|
20240906,163300,45022441750,30650,30650,30650,30650,0
|
|
20240906,163200,45022441750,30650,30650,30650,30650,0
|
|
20240906,163100,45022441750,30650,30650,30650,30650,0
|
|
20240906,163000,45022441750,30650,30650,30650,30650,0
|
|
20240906,162900,45022441750,30650,30650,30650,30650,0
|
|
20240906,162800,45022441750,30650,30650,30650,30650,0
|
|
20240906,162700,45022441750,30650,30650,30650,30650,0
|
|
20240906,162600,45022441750,30650,30650,30650,30650,0
|
|
20240906,162500,45022441750,30650,30650,30650,30650,0
|
|
20240906,162400,45022441750,30650,30650,30650,30650,0
|
|
20240906,162300,45022441750,30650,30650,30650,30650,33775
|
|
20240906,162200,45022441750,30650,30650,30650,30650,0
|
|
20240906,162100,45022441750,30650,30650,30650,30650,0
|
|
20240906,162000,45022441750,30650,30650,30650,30650,0
|
|
20240906,161900,45022441750,30650,30650,30650,30650,0
|
|
20240906,161800,45022441750,30650,30650,30650,30650,0
|
|
20240906,161700,45022441750,30650,30650,30650,30650,0
|
|
20240906,161600,45022441750,30650,30650,30650,30650,0
|
|
20240906,161500,45022441750,30650,30650,30650,30650,0
|
|
20240906,161400,45022441750,30650,30650,30650,30650,0
|
|
20240906,161300,45022441750,30650,30650,30650,30650,0
|
|
20240906,161200,45022441750,30650,30650,30650,30650,0
|
|
20240906,161100,45022441750,30650,30650,30650,30650,0
|
|
20240906,161000,45022441750,30650,30650,30650,30650,0
|
|
20240906,160900,45022441750,30650,30650,30650,30650,0
|
|
20240906,160800,45022441750,30650,30650,30650,30650,0
|
|
20240906,160700,45022441750,30650,30650,30650,30650,0
|
|
20240906,160600,45022441750,30650,30650,30650,30650,0
|
|
20240906,160500,45022441750,30650,30650,30650,30650,0
|
|
20240906,160400,45022441750,30650,30650,30650,30650,0
|
|
20240906,160300,45022441750,30650,30650,30650,30650,0
|
|
20240906,160200,45022441750,30650,30650,30650,30650,0
|
|
20240906,160100,45022441750,30650,30650,30650,30650,0
|
|
20240906,160000,45022441750,30650,30650,30650,30650,0
|
|
20240906,155900,45022441750,30650,30650,30650,30650,0
|
|
20240906,155800,45022441750,30650,30650,30650,30650,0
|
|
20240906,155700,45022441750,30650,30650,30650,30650,0
|
|
20240906,155600,45022441750,30650,30650,30650,30650,0
|
|
20240906,155500,45022441750,30650,30650,30650,30650,0
|
|
20240906,155400,45022441750,30650,30650,30650,30650,0
|
|
20240906,155300,45022441750,30650,30650,30650,30650,33775
|
|
20240906,155200,45022441750,30650,30650,30650,30650,0
|
|
20240906,155100,45022441750,30650,30650,30650,30650,0
|
|
20240906,155000,45022441750,30650,30650,30650,30650,0
|
|
20240906,154900,45022441750,30650,30650,30650,30650,0
|
|
20240906,154800,45022441750,30650,30650,30650,30650,0
|
|
20240906,154700,45022441750,30650,30650,30650,30650,0
|
|
20240906,154600,45022441750,30650,30650,30650,30650,0
|
|
20240906,154500,45022441750,30650,30650,30650,30650,0
|
|
20240906,154400,45022441750,30650,30650,30650,30650,0
|
|
20240906,154300,45022441750,30650,30650,30650,30650,0
|
|
20240906,154200,45022441750,30650,30650,30650,30650,0
|
|
20240906,154100,45022441750,30650,30650,30650,30650,0
|
|
20240906,154000,45022441750,30650,30650,30650,30650,0
|
|
20240906,153900,45022441750,30650,30650,30650,30650,0
|
|
20240906,153800,45022441750,30650,30650,30650,30650,0
|
|
20240906,153700,45022441750,30650,30650,30650,30650,0
|
|
20240906,153600,45022441750,30650,30650,30650,30650,0
|
|
20240906,153500,45022441750,30650,30650,30650,30650,0
|
|
20240906,153400,45022441750,30650,30650,30650,30650,0
|
|
20240906,153300,45022441750,30650,30650,30650,30650,0
|
|
20240906,153200,45022441750,30650,30650,30650,30650,0
|
|
20240906,153100,45022441750,30650,30650,30650,30650,0
|
|
20240906,153000,45022441750,30650,30650,30650,30650,33775
|
|
20240906,152900,43987238000,30650,30650,30650,30650,0
|
|
20240906,152800,43987238000,30650,30650,30650,30650,0
|
|
20240906,152700,43987238000,30650,30650,30650,30650,0
|
|
20240906,152600,43987238000,30650,30650,30650,30650,0
|
|
20240906,152500,43987238000,30650,30650,30650,30650,0
|
|
20240906,152400,43987238000,30650,30650,30650,30650,0
|
|
20240906,152300,43987238000,30650,30650,30650,30650,0
|
|
20240906,152200,43987238000,30650,30650,30650,30650,0
|
|
20240906,152100,43987238000,30650,30650,30650,30650,0
|
|
20240906,152000,43987238000,30650,30650,30650,30650,0
|
|
20240906,151900,43987238000,30650,30650,30700,30600,6830
|
|
20240906,151800,43777991100,30650,30700,30700,30600,12510
|
|
20240906,151700,43394514050,30650,30650,30700,30650,1597
|
|
20240906,151600,43345525350,30650,30650,30700,30650,2217
|
|
20240906,151500,43277503100,30700,30650,30700,30650,2267
|
|
20240906,151400,43207953250,30650,30650,30700,30600,5805
|
|
20240906,151300,43030026250,30650,30600,30650,30600,1138
|
|
20240906,151200,42995182300,30600,30650,30650,30600,3324
|
|
20240906,151100,42893447450,30650,30650,30650,30600,9990
|
|
20240906,151000,42587738100,30600,30650,30650,30600,2910
|
|
20240906,150900,42498611350,30600,30650,30650,30600,2303
|
|
20240906,150800,42428060000,30600,30650,30650,30600,2104
|
|
20240906,150700,42363589550,30650,30650,30700,30650,4591
|
|
20240906,150600,42222864300,30700,30700,30700,30650,1098
|
|
20240906,150500,42189184050,30650,30700,30750,30650,4120
|
|
20240906,150400,42062711450,30750,30700,30750,30700,2714
|
|
20240906,150300,41979385800,30750,30750,30750,30700,707
|
|
20240906,150200,41957662950,30700,30750,30750,30700,940
|
|
20240906,150100,41928780850,30750,30750,30750,30700,1261
|
|
20240906,150000,41890061950,30750,30750,30750,30700,2717
|
|
20240906,145900,41806545250,30800,30750,30800,30750,1394
|
|
20240906,145800,41763666150,30800,30800,30800,30750,1075
|
|
20240906,145700,41730585400,30750,30800,30800,30750,2289
|
|
20240906,145600,41660165100,30800,30850,30850,30750,4800
|
|
20240906,145500,41512339500,30800,30800,30850,30800,1161
|
|
20240906,145400,41476541350,30850,30800,30850,30750,6245
|
|
20240906,145300,41284188000,30800,30750,30800,30750,3310
|
|
20240906,145200,41182296900,30750,30800,30800,30750,927
|
|
20240906,145100,41153767450,30750,30750,30800,30700,4380
|
|
20240906,145000,41019048450,30700,30750,30750,30700,1485
|
|
20240906,144900,40973437600,30750,30650,30750,30650,3226
|
|
20240906,144800,40874371250,30650,30700,30750,30650,2400
|
|
20240906,144700,40800711850,30700,30600,30700,30550,3200
|
|
20240906,144600,40702688800,30650,30600,30650,30550,12858
|
|
20240906,144500,40309790800,30600,30600,30650,30600,5510
|
|
20240906,144400,40141179450,30600,30650,30650,30600,6801
|
|
20240906,144300,39933043400,30650,30650,30700,30600,2308
|
|
20240906,144200,39862335050,30600,30600,30700,30600,922
|
|
20240906,144100,39834090800,30650,30600,30700,30550,4770
|
|
20240906,144000,39688056850,30600,30650,30650,30600,13193
|
|
20240906,143900,39284319950,30600,30650,30650,30600,1344
|
|
20240906,143800,39243163500,30600,30650,30700,30600,9402
|
|
20240906,143700,38955112200,30700,30700,30700,30650,6027
|
|
20240906,143600,38770382000,30650,30700,30750,30650,6947
|
|
20240906,143500,38557106650,30700,30750,30750,30700,1541
|
|
20240906,143400,38509781800,30750,30750,30750,30700,770
|
|
20240906,143300,38486123100,30700,30700,30750,30700,1382
|
|
20240906,143200,38443686850,30700,30650,30750,30650,3264
|
|
20240906,143100,38343524950,30700,30650,30700,30650,4019
|
|
20240906,143000,38220164300,30700,30700,30750,30650,5999
|
|
20240906,142900,38036014450,30700,30750,30800,30700,2293
|
|
20240906,142800,37965516650,30700,30700,30750,30700,775
|
|
20240906,142700,37941714350,30700,30650,30750,30650,13523
|
|
20240906,142600,37526950650,30650,30750,30800,30650,12569
|
|
20240906,142500,37141043550,30750,30750,30800,30750,2084
|
|
20240906,142400,37076945050,30750,30750,30800,30750,5896
|
|
20240906,142300,36895627150,30750,30800,30850,30750,11917
|
|
20240906,142200,36528592550,30850,30800,30850,30800,955
|
|
20240906,142100,36499152200,30800,30850,30850,30800,4179
|
|
20240906,142000,36370406450,30850,30850,30850,30800,1235
|
|
20240906,141900,36332318900,30850,30850,30850,30800,1461
|
|
20240906,141800,36287278850,30850,30800,30850,30800,1995
|
|
20240906,141700,36225786650,30800,30850,30900,30800,7698
|
|
20240906,141600,35988334000,30850,30900,30950,30850,14279
|
|
20240906,141500,35547118550,30950,30950,31000,30900,3433
|
|
20240906,141400,35440880150,31000,30950,31000,30950,694
|
|
20240906,141300,35419398250,30950,31000,31000,30950,397
|
|
20240906,141200,35407106350,30950,30950,31000,30950,989
|
|
20240906,141100,35376494100,30950,30950,31000,30900,2057
|
|
20240906,141000,35312818400,30950,30950,31000,30950,1780
|
|
20240906,140900,35257721900,30950,31000,31000,30950,464
|
|
20240906,140800,35243359100,31000,30950,31000,30950,1676
|
|
20240906,140700,35191434950,31000,30900,31000,30900,3931
|
|
20240906,140600,35069773150,30900,30950,30950,30900,1787
|
|
20240906,140500,35014493800,30900,30900,31000,30900,1838
|
|
20240906,140400,34957642200,30900,30950,31000,30900,875
|
|
20240906,140300,34930587700,30950,30900,30950,30900,1031
|
|
20240906,140200,34898700200,30950,30900,30950,30900,715
|
|
20240906,140100,34876591700,30900,30950,31000,30900,1649
|
|
20240906,140000,34825556400,30950,30950,30950,30900,1942
|
|
20240906,135900,34765479250,30900,30900,30950,30900,1170
|
|
20240906,135800,34729321250,30900,31000,31000,30900,942
|
|
20240906,135700,34700169250,30950,30950,31000,30950,2749
|
|
20240906,135600,34615083500,30950,30950,31000,30950,1954
|
|
20240906,135500,34554592750,30950,31000,31050,30950,4411
|
|
20240906,135400,34417866950,31000,31100,31100,31000,975
|
|
20240906,135300,34387612300,31050,31000,31100,31000,2521
|
|
20240906,135200,34309327000,31000,31100,31100,31000,2076
|
|
20240906,135100,34244897900,31050,31100,31100,31050,1788
|
|
20240906,135000,34189366250,31100,31050,31100,31000,1456
|
|
20240906,134900,34144169700,31050,31050,31050,31000,1471
|
|
20240906,134800,34098515650,31000,31000,31050,31000,726
|
|
20240906,134700,34076005550,31050,31100,31100,31000,1201
|
|
20240906,134600,34038756950,31100,31000,31100,30950,2581
|
|
20240906,134500,33958725450,31050,30950,31050,30950,1103
|
|
20240906,134400,33924546050,30950,31000,31000,30950,1091
|
|
20240906,134300,33890758700,31000,31000,31000,30950,975
|
|
20240906,134200,33860561600,31000,30950,31000,30950,3156
|
|
20240906,134100,33762824500,31000,31000,31050,31000,2892
|
|
20240906,134000,33673165800,31050,31050,31050,31000,823
|
|
20240906,133900,33647644250,31050,31000,31050,30950,1395
|
|
20240906,133800,33604410600,31000,31000,31000,30950,4628
|
|
20240906,133700,33460953300,30950,31000,31000,30950,942
|
|
20240906,133600,33431790000,31000,30950,31050,30950,1657
|
|
20240906,133500,33380426550,31000,31000,31050,30950,3853
|
|
20240906,133400,33261008200,31000,31000,31050,30950,1499
|
|
20240906,133300,33214537550,30950,31050,31050,30950,1359
|
|
20240906,133200,33172437650,31000,31050,31050,31000,907
|
|
20240906,133100,33144318750,31000,30950,31000,30950,2282
|
|
20240906,133000,33073597450,30950,31000,31000,30950,2148
|
|
20240906,132900,33007045500,31050,30950,31150,30950,2427
|
|
20240906,132800,32931716800,31000,31000,31050,30950,3562
|
|
20240906,132700,32821295450,31050,31050,31100,31050,1741
|
|
20240906,132600,32767231750,31100,31100,31150,31050,2313
|
|
20240906,132500,32695296350,31100,31200,31200,31100,12561
|
|
20240906,132400,32303807450,31250,31200,31250,31150,5491
|
|
20240906,132300,32132461400,31200,31200,31200,31150,3215
|
|
20240906,132200,32032184300,31200,31200,31200,31150,2143
|
|
20240906,132100,31965380650,31200,31100,31200,31050,7976
|
|
20240906,132000,31717187900,31150,31050,31150,31050,11469
|
|
20240906,131900,31360709200,31050,31000,31100,31000,5056
|
|
20240906,131800,31203923100,31050,31000,31050,30950,5583
|
|
20240906,131700,31030828750,30950,31000,31000,30950,815
|
|
20240906,131600,31005593850,31000,31000,31000,30950,1780
|
|
20240906,131500,30950431850,31000,31000,31000,30950,1134
|
|
20240906,131400,30915332200,31000,30950,31000,30950,672
|
|
20240906,131300,30894513300,31000,31000,31000,30950,248
|
|
20240906,131200,30886835750,30950,30950,31000,30950,4926
|
|
20240906,131100,30734145200,30950,30900,30950,30850,3658
|
|
20240906,131000,30621012950,30850,30850,30900,30850,788
|
|
20240906,130900,30596677250,30850,30850,30900,30800,1620
|
|
20240906,130800,30546677050,30850,30800,30850,30800,1457
|
|
20240906,130700,30501748400,30800,30800,30850,30800,1068
|
|
20240906,130600,30468837900,30850,30850,30850,30800,2749
|
|
20240906,130500,30384063100,30850,30850,30850,30800,1074
|
|
20240906,130400,30350936800,30850,30900,30950,30800,42585
|
|
20240906,130300,29036109350,30950,30950,30950,30900,532
|
|
20240906,130200,29019656200,30900,30950,31000,30900,2996
|
|
20240906,130100,28926935350,31000,31000,31000,30950,458
|
|
20240906,130000,28912744000,30950,30950,31000,30950,2832
|
|
20240906,125900,28825086950,31000,30950,31000,30950,448
|
|
20240906,125800,28811219200,31000,30950,31000,30900,2924
|
|
20240906,125700,28720624450,30950,30950,30950,30900,2538
|
|
20240906,125600,28642083100,30950,30950,30950,30900,1201
|
|
20240906,125500,28604931250,30900,30950,30950,30900,1906
|
|
20240906,125400,28546000050,30900,30900,30950,30900,982
|
|
20240906,125300,28515630800,30950,30900,30950,30900,1772
|
|
20240906,125200,28460802600,30950,30950,31000,30900,945
|
|
20240906,125100,28431571250,30950,30900,31000,30900,3616
|
|
20240906,125000,28319516100,30950,30950,31000,30900,1526
|
|
20240906,124900,28272301000,30950,30950,30950,30900,2465
|
|
20240906,124800,28196033600,30950,31000,31000,30900,6248
|
|
20240906,124700,28002645300,31000,30950,31000,30950,1897
|
|
20240906,124600,27943915600,30950,31000,31000,30950,609
|
|
20240906,124500,27925059200,31000,31000,31000,30950,368
|
|
20240906,124400,27913664600,31000,31000,31000,30950,872
|
|
20240906,124300,27886661950,30950,30950,31000,30950,555
|
|
20240906,124200,27869471800,31000,30950,31000,30950,1760
|
|
20240906,124100,27814945750,30950,31000,31000,30950,1381
|
|
20240906,124000,27772189300,31000,31000,31000,30950,4384
|
|
20240906,123900,27636503800,31000,31000,31000,30950,600
|
|
20240906,123800,27617915000,30950,30950,31000,30950,792
|
|
20240906,123700,27593385400,30950,30950,31000,30900,2120
|
|
20240906,123600,27527770300,30900,30950,31000,30900,6354
|
|
20240906,123500,27330999050,30950,30950,30950,30900,11887
|
|
20240906,123400,26963154300,30950,30950,31000,30950,2195
|
|
20240906,123300,26895217750,30950,30950,31000,30950,464
|
|
20240906,123200,26880852900,30950,31000,31050,30950,1693
|
|
20240906,123100,26828386100,31050,31000,31050,31000,4474
|
|
20240906,123000,26689680600,30950,30950,31000,30950,1679
|
|
20240906,122900,26637688750,30950,30950,31000,30950,1320
|
|
20240906,122800,26596828800,30950,31050,31050,30950,2295
|
|
20240906,122700,26525668900,31050,31000,31050,30950,646
|
|
20240906,122600,26505659750,31000,30950,31050,30950,3631
|
|
20240906,122500,26393238550,31000,31000,31000,30950,976
|
|
20240906,122400,26363004050,31000,30950,31000,30950,2584
|
|
20240906,122300,26282923350,31000,31050,31050,31000,2567
|
|
20240906,122200,26203344350,31050,31000,31050,31000,1565
|
|
20240906,122100,26154771700,31000,31000,31000,30950,928
|
|
20240906,122000,26126018600,31000,31000,31000,30950,1472
|
|
20240906,121900,26080411200,30950,31050,31050,30950,13756
|
|
20240906,121800,25653939800,31000,31000,31050,31000,827
|
|
20240906,121700,25628286950,31050,31100,31100,31000,2371
|
|
20240906,121600,25554673750,31100,31050,31100,31050,1019
|
|
20240906,121500,25523026200,31100,31050,31100,31050,1686
|
|
20240906,121400,25470632950,31050,31050,31100,31050,1328
|
|
20240906,121300,25429394800,31050,31150,31150,31050,6243
|
|
20240906,121200,25235082700,31150,31200,31200,31150,1125
|
|
20240906,121100,25200037650,31200,31200,31250,31150,4340
|
|
20240906,121000,25064555150,31200,31250,31250,31200,715
|
|
20240906,120900,25042240550,31200,31200,31200,31150,537
|
|
20240906,120800,25025491900,31150,31150,31200,31150,712
|
|
20240906,120700,25003295450,31150,31200,31200,31150,462
|
|
20240906,120600,24988893700,31200,31150,31200,31150,1470
|
|
20240906,120500,24943087700,31150,31050,31150,31050,722
|
|
20240906,120400,24920632300,31050,31100,31150,31050,1963
|
|
20240906,120300,24859647500,31100,31100,31150,31050,958
|
|
20240906,120200,24829855900,31100,31050,31100,31050,680
|
|
20240906,120100,24808718100,31050,31100,31100,31050,1607
|
|
20240906,120000,24758809150,31050,31100,31100,31050,2280
|
|
20240906,115900,24687989600,31100,31050,31100,31000,643
|
|
20240906,115800,24668022800,31050,31100,31150,31000,3556
|
|
20240906,115700,24557715400,31100,31150,31150,31000,19982
|
|
20240906,115600,23937353750,31100,31100,31150,31100,429
|
|
20240906,115500,23924006350,31100,31100,31150,31100,582
|
|
20240906,115400,23905900300,31050,31100,31100,31050,667
|
|
20240906,115300,23885184300,31100,31100,31150,31050,488
|
|
20240906,115200,23870010850,31100,31100,31150,31100,975
|
|
20240906,115100,23839682050,31100,31100,31150,31100,374
|
|
20240906,115000,23828050600,31100,31100,31150,31100,680
|
|
20240906,114900,23806897850,31100,31100,31150,31100,1453
|
|
20240906,114800,23761704100,31100,31150,31150,31100,663
|
|
20240906,114700,23741077500,31150,31100,31150,31100,589
|
|
20240906,114600,23722749800,31150,31100,31150,31100,1520
|
|
20240906,114500,23675430350,31100,31100,31150,31100,1321
|
|
20240906,114400,23634345200,31100,31100,31150,31100,2064
|
|
20240906,114300,23570154500,31100,31100,31150,31100,681
|
|
20240906,114200,23548968700,31100,31150,31150,31100,3647
|
|
20240906,114100,23435384100,31200,31200,31200,31150,324
|
|
20240906,114000,23425283200,31200,31150,31200,31150,971
|
|
20240906,113900,23395029850,31150,31100,31150,31100,763
|
|
20240906,113800,23371279300,31150,31200,31200,31150,819
|
|
20240906,113700,23345766850,31200,31200,31200,31150,739
|
|
20240906,113600,23322742800,31200,31100,31200,31100,947
|
|
20240906,113500,23293239900,31150,31200,31200,31100,3136
|
|
20240906,113400,23195546650,31150,31200,31200,31150,582
|
|
20240906,113300,23177404800,31150,31200,31200,31150,487
|
|
20240906,113200,23162231900,31200,31300,31300,31150,10287
|
|
20240906,113100,22841221550,31250,31250,31300,31250,721
|
|
20240906,113000,22818689700,31250,31200,31300,31200,1437
|
|
20240906,112900,22773774050,31200,31250,31250,31200,429
|
|
20240906,112800,22760374250,31200,31250,31250,31200,521
|
|
20240906,112700,22744112700,31250,31200,31250,31200,954
|
|
20240906,112600,22714313000,31250,31200,31250,31200,930
|
|
20240906,112500,22685263250,31200,31200,31250,31200,506
|
|
20240906,112400,22669470050,31200,31250,31300,31200,4514
|
|
20240906,112300,22528397650,31300,31250,31300,31250,1141
|
|
20240906,112200,22492709750,31300,31300,31300,31250,1040
|
|
20240906,112100,22460175250,31250,31300,31300,31250,613
|
|
20240906,112000,22441003800,31300,31300,31300,31250,560
|
|
20240906,111900,22423491150,31250,31300,31300,31200,890
|
|
20240906,111800,22395684050,31300,31250,31300,31200,2308
|
|
20240906,111700,22323649400,31250,31250,31250,31200,1586
|
|
20240906,111600,22274107800,31250,31250,31250,31200,251
|
|
20240906,111500,22266270500,31200,31250,31250,31200,692
|
|
20240906,111400,22244664550,31250,31300,31300,31200,681
|
|
20240906,111300,22223379400,31300,31400,31400,31300,5693
|
|
20240906,111200,22044869050,31450,31400,31450,31400,2888
|
|
20240906,111100,21954095300,31400,31400,31400,31350,1470
|
|
20240906,111000,21907948250,31350,31350,31400,31300,2548
|
|
20240906,110900,21828046350,31350,31400,31400,31300,722
|
|
20240906,110800,21805422000,31350,31350,31450,31300,2817
|
|
20240906,110700,21716963950,31300,31350,31400,31150,9417
|
|
20240906,110600,21422743650,31350,31300,31400,31300,2065
|
|
20240906,110500,21358084400,31350,31400,31400,31300,461
|
|
20240906,110400,21343638500,31400,31350,31400,31300,810
|
|
20240906,110300,21318263900,31300,31250,31400,31250,1422
|
|
20240906,110200,21273773850,31300,31250,31300,31250,351
|
|
20240906,110100,21262799150,31300,31300,31350,31250,1001
|
|
20240906,110000,21231476900,31250,31350,31350,31250,1062
|
|
20240906,105900,21198253350,31300,31350,31350,31250,773
|
|
20240906,105800,21174033400,31300,31250,31300,31250,850
|
|
20240906,105700,21147447150,31350,31250,31400,31200,6310
|
|
20240906,105600,20950111000,31250,31300,31300,31250,2059
|
|
20240906,105500,20885754200,31300,31350,31400,31300,4338
|
|
20240906,105400,20749840800,31350,31400,31450,31350,3067
|
|
20240906,105300,20653542400,31350,31350,31400,31300,1319
|
|
20240906,105200,20612196200,31350,31300,31350,31300,1585
|
|
20240906,105100,20562518750,31300,31300,31350,31300,808
|
|
20240906,105000,20537212350,31300,31300,31300,31250,1604
|
|
20240906,104900,20487016250,31300,31250,31300,31250,1047
|
|
20240906,104800,20454280400,31300,31250,31300,31200,2052
|
|
20240906,104700,20390150850,31250,31250,31250,31200,1136
|
|
20240906,104600,20354672350,31250,31300,31300,31250,1193
|
|
20240906,104500,20317387250,31250,31200,31300,31150,10336
|
|
20240906,104400,19994684550,31200,31150,31200,31150,6517
|
|
20240906,104300,19791663750,31200,31150,31200,31150,1759
|
|
20240906,104200,19736861150,31150,31200,31250,31100,4802
|
|
20240906,104100,19587094400,31250,31150,31250,31100,5904
|
|
20240906,104000,19402902700,31150,31100,31200,31100,3062
|
|
20240906,103900,19307586500,31100,31100,31150,31100,1835
|
|
20240906,103800,19250509300,31100,31150,31150,31050,2219
|
|
20240906,103700,19181547300,31050,31050,31150,31050,5037
|
|
20240906,103600,19024954800,31050,31150,31150,31050,1656
|
|
20240906,103500,18973486300,31100,31100,31150,31050,2426
|
|
20240906,103400,18898052400,31100,31150,31150,31050,2623
|
|
20240906,103300,18816530450,31100,31100,31150,31050,3727
|
|
20240906,103200,18700644500,31050,31050,31100,31050,2128
|
|
20240906,103100,18634558350,31050,31100,31150,31050,2840
|
|
20240906,103000,18546220400,31100,31200,31250,31050,4889
|
|
20240906,102900,18394097150,31200,31300,31300,31200,2291
|
|
20240906,102800,18322511650,31250,31200,31300,31150,5762
|
|
20240906,102700,18142551800,31150,31050,31200,31050,4870
|
|
20240906,102600,17990906150,31050,31000,31100,31000,2166
|
|
20240906,102500,17923663650,31000,31050,31050,31000,2853
|
|
20240906,102400,17835176100,31050,31050,31100,31000,4592
|
|
20240906,102300,17692695450,31050,31000,31050,30950,4360
|
|
20240906,102200,17557530450,31000,31000,31050,30950,1732
|
|
20240906,102100,17503889400,31000,31000,31050,30950,3561
|
|
20240906,102000,17393621850,31000,31000,31050,30900,2133
|
|
20240906,101900,17327590600,30950,31000,31050,30900,13042
|
|
20240906,101800,16924167550,31050,31000,31050,30950,3705
|
|
20240906,101700,16809330350,31000,31000,31000,30950,3302
|
|
20240906,101600,16707031100,30950,30950,31000,30950,3087
|
|
20240906,101500,16611438950,31000,31050,31100,30950,10685
|
|
20240906,101400,16280224600,31050,31050,31100,31050,3562
|
|
20240906,101300,16169582100,31050,31100,31100,31050,1807
|
|
20240906,101200,16113469500,31100,31200,31200,31050,6409
|
|
20240906,101100,15914219650,31200,31150,31200,31100,2549
|
|
20240906,101000,15834747300,31150,31100,31200,31100,3710
|
|
20240906,100900,15719248200,31150,31200,31200,31150,1055
|
|
20240906,100800,15686384350,31200,31200,31250,31100,4151
|
|
20240906,100700,15557023500,31250,31150,31250,31100,5288
|
|
20240906,100600,15392265350,31150,31200,31200,31150,1896
|
|
20240906,100500,15333198100,31150,31300,31300,31150,6108
|
|
20240906,100400,15142648000,31300,31250,31300,31250,326
|
|
20240906,100300,15132455650,31250,31300,31350,31250,2859
|
|
20240906,100200,15042933950,31350,31350,31400,31300,923
|
|
20240906,100100,15014009600,31350,31450,31450,31300,1886
|
|
20240906,100000,14954792450,31450,31450,31500,31400,6387
|
|
20240906,095900,14753972350,31450,31350,31450,31300,4714
|
|
20240906,095800,14606141750,31350,31300,31350,31300,3908
|
|
20240906,095700,14483789150,31300,31350,31350,31300,2894
|
|
20240906,095600,14393067300,31350,31250,31350,31200,3951
|
|
20240906,095500,14269424850,31250,31200,31250,31200,1091
|
|
20240906,095400,14235356400,31200,31200,31250,31150,1991
|
|
20240906,095300,14173262450,31150,31100,31200,31100,3306
|
|
20240906,095200,14070301350,31150,31100,31150,31050,3735
|
|
20240906,095100,13954172650,31100,31100,31150,31100,2696
|
|
20240906,095000,13870319700,31050,30950,31150,30900,11573
|
|
20240906,094900,13511610000,31000,31050,31100,30950,22862
|
|
20240906,094800,12802596250,31100,31150,31150,31050,5247
|
|
20240906,094700,12639380200,31200,31100,31200,31100,3930
|
|
20240906,094600,12516952950,31150,31150,31150,31100,1981
|
|
20240906,094500,12455285050,31150,31150,31200,31150,3274
|
|
20240906,094400,12353291700,31150,31300,31300,31150,9007
|
|
20240906,094300,12072393800,31250,31200,31300,31150,4607
|
|
20240906,094200,11928516200,31200,31150,31200,31150,4673
|
|
20240906,094100,11782791650,31150,31150,31200,31100,5621
|
|
20240906,094000,11607848050,31200,31150,31200,31100,3730
|
|
20240906,093900,11491766400,31150,31100,31150,31050,10582
|
|
20240906,093800,11162610900,31100,31100,31200,31050,12830
|
|
20240906,093700,10763768500,31100,31200,31250,31050,23319
|
|
20240906,093600,10037945150,31200,31350,31350,31200,15732
|
|
20240906,093500,9546709000,31300,31300,31350,31300,2603
|
|
20240906,093400,9465220550,31300,31400,31400,31250,9393
|
|
20240906,093300,9171128800,31400,31550,31550,31350,7508
|
|
20240906,093200,8934971750,31550,31450,31550,31400,4020
|
|
20240906,093100,8808447650,31450,31350,31450,31300,4823
|
|
20240906,093000,8657185700,31400,31300,31400,31250,9233
|
|
20240906,092900,8368031100,31250,31300,31300,31250,4845
|
|
20240906,092800,8216550250,31300,31400,31450,31300,8524
|
|
20240906,092700,7949642450,31400,31400,31550,31350,10008
|
|
20240906,092600,7634967850,31450,31350,31450,31250,12672
|
|
20240906,092500,7237539150,31300,31350,31400,31300,15304
|
|
20240906,092400,6758354950,31400,31450,31450,31350,16098
|
|
20240906,092300,6253215450,31450,31450,31500,31400,10383
|
|
20240906,092200,5926659850,31450,31600,31600,31450,16000
|
|
20240906,092100,5422702300,31550,31550,31600,31550,2418
|
|
20240906,092000,5346325250,31600,31650,31700,31550,8828
|
|
20240906,091900,5067385650,31650,31500,31700,31450,10849
|
|
20240906,091800,4725110750,31500,31600,31650,31500,23390
|
|
20240906,091700,3987588300,31600,31700,31750,31600,8149
|
|
20240906,091600,3729628650,31700,31700,31750,31650,4299
|
|
20240906,091500,3593339900,31750,31750,31800,31700,2541
|
|
20240906,091400,3512694250,31800,31800,31800,31700,4450
|
|
20240906,091300,3371401400,31750,31800,31800,31700,10279
|
|
20240906,091200,3045038550,31850,31850,31850,31750,1855
|
|
20240906,091100,2986043450,31800,31800,31850,31750,3406
|
|
20240906,091000,2877733150,31800,31800,31850,31750,4174
|
|
20240906,090900,2745017800,31750,31700,31800,31700,7218
|
|
20240906,090800,2515970550,31750,31750,31850,31700,3852
|
|
20240906,090700,2393611000,31800,31800,31850,31750,3075
|
|
20240906,090600,2295851800,31800,31950,31950,31800,10665
|
|
20240906,090500,1955849900,31950,31650,31950,31650,9767
|
|
20240906,090400,1645906750,31700,31650,31750,31650,3988
|
|
20240906,090300,1519491300,31650,31650,31750,31600,14059
|
|
20240906,090200,1074333100,31700,31950,32000,31600,12422
|
|
20240906,090100,679641100,31900,32000,32000,31850,9740
|
|
20240906,090000,368715850,32050,32100,32150,32050,11165
|