657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195400,17031815400,44700,44700,44700,44700,6262
|
|
20240909,195300,17031815400,44700,44700,44700,44700,0
|
|
20240909,195200,17031815400,44700,44700,44700,44700,0
|
|
20240909,195100,17031815400,44700,44700,44700,44700,0
|
|
20240909,195000,17031815400,44700,44700,44700,44700,0
|
|
20240909,194900,17031815400,44700,44700,44700,44700,0
|
|
20240909,194800,17031815400,44700,44700,44700,44700,0
|
|
20240909,194700,17031815400,44700,44700,44700,44700,0
|
|
20240909,194600,17031815400,44700,44700,44700,44700,0
|
|
20240909,194500,17031815400,44700,44700,44700,44700,0
|
|
20240909,194400,17031815400,44700,44700,44700,44700,0
|
|
20240909,194300,17031815400,44700,44700,44700,44700,0
|
|
20240909,194200,17031815400,44700,44700,44700,44700,0
|
|
20240909,194100,17031815400,44700,44700,44700,44700,0
|
|
20240909,194000,17031815400,44700,44700,44700,44700,0
|
|
20240909,193900,17031815400,44700,44700,44700,44700,0
|
|
20240909,193800,17031815400,44700,44700,44700,44700,0
|
|
20240909,193700,17031815400,44700,44700,44700,44700,0
|
|
20240909,193600,17031815400,44700,44700,44700,44700,0
|
|
20240909,193500,17031815400,44700,44700,44700,44700,0
|
|
20240909,193400,17031815400,44700,44700,44700,44700,0
|
|
20240909,193300,17031815400,44700,44700,44700,44700,0
|
|
20240909,193200,17031815400,44700,44700,44700,44700,0
|
|
20240909,193100,17031815400,44700,44700,44700,44700,0
|
|
20240909,193000,17031815400,44700,44700,44700,44700,0
|
|
20240909,192900,17031815400,44700,44700,44700,44700,0
|
|
20240909,192800,17031815400,44700,44700,44700,44700,0
|
|
20240909,192700,17031815400,44700,44700,44700,44700,0
|
|
20240909,192600,17031815400,44700,44700,44700,44700,0
|
|
20240909,192500,17031815400,44700,44700,44700,44700,0
|
|
20240909,192400,17031815400,44700,44700,44700,44700,6262
|
|
20240909,192300,17031815400,44700,44700,44700,44700,0
|
|
20240909,192200,17031815400,44700,44700,44700,44700,0
|
|
20240909,192100,17031815400,44700,44700,44700,44700,0
|
|
20240909,192000,17031815400,44700,44700,44700,44700,0
|
|
20240909,191900,17031815400,44700,44700,44700,44700,0
|
|
20240909,191800,17031815400,44700,44700,44700,44700,0
|
|
20240909,191700,17031815400,44700,44700,44700,44700,0
|
|
20240909,191600,17031815400,44700,44700,44700,44700,0
|
|
20240909,191500,17031815400,44700,44700,44700,44700,0
|
|
20240909,191400,17031815400,44700,44700,44700,44700,0
|
|
20240909,191300,17031815400,44700,44700,44700,44700,0
|
|
20240909,191200,17031815400,44700,44700,44700,44700,0
|
|
20240909,191100,17031815400,44700,44700,44700,44700,0
|
|
20240909,191000,17031815400,44700,44700,44700,44700,0
|
|
20240909,190900,17031815400,44700,44700,44700,44700,0
|
|
20240909,190800,17031815400,44700,44700,44700,44700,0
|
|
20240909,190700,17031815400,44700,44700,44700,44700,0
|
|
20240909,190600,17031815400,44700,44700,44700,44700,0
|
|
20240909,190500,17031815400,44700,44700,44700,44700,0
|
|
20240909,190400,17031815400,44700,44700,44700,44700,0
|
|
20240909,190300,17031815400,44700,44700,44700,44700,0
|
|
20240909,190200,17031815400,44700,44700,44700,44700,0
|
|
20240909,190100,17031815400,44700,44700,44700,44700,0
|
|
20240909,190000,17031815400,44700,44700,44700,44700,0
|
|
20240909,185900,17031815400,44700,44700,44700,44700,0
|
|
20240909,185800,17031815400,44700,44700,44700,44700,0
|
|
20240909,185700,17031815400,44700,44700,44700,44700,0
|
|
20240909,185600,17031815400,44700,44700,44700,44700,0
|
|
20240909,185500,17031815400,44700,44700,44700,44700,0
|
|
20240909,185400,17031815400,44700,44700,44700,44700,6262
|
|
20240909,185300,17031815400,44700,44700,44700,44700,0
|
|
20240909,185200,17031815400,44700,44700,44700,44700,0
|
|
20240909,185100,17031815400,44700,44700,44700,44700,0
|
|
20240909,185000,17031815400,44700,44700,44700,44700,0
|
|
20240909,184900,17031815400,44700,44700,44700,44700,0
|
|
20240909,184800,17031815400,44700,44700,44700,44700,0
|
|
20240909,184700,17031815400,44700,44700,44700,44700,0
|
|
20240909,184600,17031815400,44700,44700,44700,44700,0
|
|
20240909,184500,17031815400,44700,44700,44700,44700,0
|
|
20240909,184400,17031815400,44700,44700,44700,44700,0
|
|
20240909,184300,17031815400,44700,44700,44700,44700,0
|
|
20240909,184200,17031815400,44700,44700,44700,44700,0
|
|
20240909,184100,17031815400,44700,44700,44700,44700,0
|
|
20240909,184000,17031815400,44700,44700,44700,44700,0
|
|
20240909,183900,17031815400,44700,44700,44700,44700,0
|
|
20240909,183800,17031815400,44700,44700,44700,44700,0
|
|
20240909,183700,17031815400,44700,44700,44700,44700,0
|
|
20240909,183600,17031815400,44700,44700,44700,44700,0
|
|
20240909,183500,17031815400,44700,44700,44700,44700,0
|
|
20240909,183400,17031815400,44700,44700,44700,44700,0
|
|
20240909,183300,17031815400,44700,44700,44700,44700,0
|
|
20240909,183200,17031815400,44700,44700,44700,44700,0
|
|
20240909,183100,17031815400,44700,44700,44700,44700,0
|
|
20240909,183000,17031815400,44700,44700,44700,44700,0
|
|
20240909,182900,17031815400,44700,44700,44700,44700,0
|
|
20240909,182800,17031815400,44700,44700,44700,44700,0
|
|
20240909,182700,17031815400,44700,44700,44700,44700,0
|
|
20240909,182600,17031815400,44700,44700,44700,44700,0
|
|
20240909,182500,17031815400,44700,44700,44700,44700,0
|
|
20240909,182400,17031815400,44700,44700,44700,44700,6262
|
|
20240909,182300,17031815400,44700,44700,44700,44700,0
|
|
20240909,182200,17031815400,44700,44700,44700,44700,0
|
|
20240909,182100,17031815400,44700,44700,44700,44700,0
|
|
20240909,182000,17031815400,44700,44700,44700,44700,0
|
|
20240909,181900,17031815400,44700,44700,44700,44700,0
|
|
20240909,181800,17031815400,44700,44700,44700,44700,0
|
|
20240909,181700,17031815400,44700,44700,44700,44700,0
|
|
20240909,181600,17031815400,44700,44700,44700,44700,0
|
|
20240909,181500,17031815400,44700,44700,44700,44700,0
|
|
20240909,181400,17031815400,44700,44700,44700,44700,0
|
|
20240909,181300,17031815400,44700,44700,44700,44700,0
|
|
20240909,181200,17031815400,44700,44700,44700,44700,0
|
|
20240909,181100,17031815400,44700,44700,44700,44700,0
|
|
20240909,181000,17031815400,44700,44700,44700,44700,0
|
|
20240909,180900,17031815400,44700,44700,44700,44700,0
|
|
20240909,180800,17031815400,44700,44700,44700,44700,0
|
|
20240909,180700,17031815400,44700,44700,44700,44700,0
|
|
20240909,180600,17031815400,44700,44700,44700,44700,0
|
|
20240909,180500,17031815400,44700,44700,44700,44700,0
|
|
20240909,180400,17031815400,44700,44700,44700,44700,0
|
|
20240909,180300,17031815400,44700,44700,44700,44700,0
|
|
20240909,180200,17031815400,44700,44700,44700,44700,0
|
|
20240909,180100,17031815400,44700,44700,44700,44700,0
|
|
20240909,180000,17031815400,44700,44700,44700,44700,0
|
|
20240909,175900,17031815400,44700,44700,44700,44700,0
|
|
20240909,175800,17031815400,44700,44700,44700,44700,0
|
|
20240909,175700,17031815400,44700,44700,44700,44700,0
|
|
20240909,175600,17031815400,44700,44700,44700,44700,0
|
|
20240909,175500,17031815400,44700,44700,44700,44700,0
|
|
20240909,175400,17031815400,44700,44700,44700,44700,6262
|
|
20240909,175300,17031815400,44700,44700,44700,44700,0
|
|
20240909,175200,17031815400,44700,44700,44700,44700,0
|
|
20240909,175100,17031815400,44700,44700,44700,44700,0
|
|
20240909,175000,17031815400,44700,44700,44700,44700,0
|
|
20240909,174900,17031815400,44700,44700,44700,44700,0
|
|
20240909,174800,17031815400,44700,44700,44700,44700,0
|
|
20240909,174700,17031815400,44700,44700,44700,44700,0
|
|
20240909,174600,17031815400,44700,44700,44700,44700,0
|
|
20240909,174500,17031815400,44700,44700,44700,44700,0
|
|
20240909,174400,17031815400,44700,44700,44700,44700,0
|
|
20240909,174300,17031815400,44700,44700,44700,44700,0
|
|
20240909,174200,17031815400,44700,44700,44700,44700,0
|
|
20240909,174100,17031815400,44700,44700,44700,44700,0
|
|
20240909,174000,17031815400,44700,44700,44700,44700,0
|
|
20240909,173900,17031815400,44700,44700,44700,44700,0
|
|
20240909,173800,17031815400,44700,44700,44700,44700,0
|
|
20240909,173700,17031815400,44700,44700,44700,44700,0
|
|
20240909,173600,17031815400,44700,44700,44700,44700,0
|
|
20240909,173500,17031815400,44700,44700,44700,44700,0
|
|
20240909,173400,17031815400,44700,44700,44700,44700,0
|
|
20240909,173300,17031815400,44700,44700,44700,44700,0
|
|
20240909,173200,17031815400,44700,44700,44700,44700,0
|
|
20240909,173100,17031815400,44700,44700,44700,44700,0
|
|
20240909,173000,17031815400,44700,44700,44700,44700,0
|
|
20240909,172900,17031815400,44700,44700,44700,44700,0
|
|
20240909,172800,17031815400,44700,44700,44700,44700,0
|
|
20240909,172700,17031815400,44700,44700,44700,44700,0
|
|
20240909,172600,17031815400,44700,44700,44700,44700,0
|
|
20240909,172500,17031815400,44700,44700,44700,44700,0
|
|
20240909,172400,17031815400,44700,44700,44700,44700,6262
|
|
20240909,172300,17031815400,44700,44700,44700,44700,0
|
|
20240909,172200,17031815400,44700,44700,44700,44700,0
|
|
20240909,172100,17031815400,44700,44700,44700,44700,0
|
|
20240909,172000,17031815400,44700,44700,44700,44700,0
|
|
20240909,171900,17031815400,44700,44700,44700,44700,0
|
|
20240909,171800,17031815400,44700,44700,44700,44700,0
|
|
20240909,171700,17031815400,44700,44700,44700,44700,0
|
|
20240909,171600,17031815400,44700,44700,44700,44700,0
|
|
20240909,171500,17031815400,44700,44700,44700,44700,0
|
|
20240909,171400,17031815400,44700,44700,44700,44700,0
|
|
20240909,171300,17031815400,44700,44700,44700,44700,0
|
|
20240909,171200,17031815400,44700,44700,44700,44700,0
|
|
20240909,171100,17031815400,44700,44700,44700,44700,0
|
|
20240909,171000,17031815400,44700,44700,44700,44700,0
|
|
20240909,170900,17031815400,44700,44700,44700,44700,0
|
|
20240909,170800,17031815400,44700,44700,44700,44700,0
|
|
20240909,170700,17031815400,44700,44700,44700,44700,0
|
|
20240909,170600,17031815400,44700,44700,44700,44700,0
|
|
20240909,170500,17031815400,44700,44700,44700,44700,0
|
|
20240909,170400,17031815400,44700,44700,44700,44700,0
|
|
20240909,170300,17031815400,44700,44700,44700,44700,0
|
|
20240909,170200,17031815400,44700,44700,44700,44700,0
|
|
20240909,170100,17031815400,44700,44700,44700,44700,0
|
|
20240909,170000,17031815400,44700,44700,44700,44700,0
|
|
20240909,165900,17031815400,44700,44700,44700,44700,0
|
|
20240909,165800,17031815400,44700,44700,44700,44700,0
|
|
20240909,165700,17031815400,44700,44700,44700,44700,0
|
|
20240909,165600,17031815400,44700,44700,44700,44700,0
|
|
20240909,165500,17031815400,44700,44700,44700,44700,0
|
|
20240909,165400,17031815400,44700,44700,44700,44700,6262
|
|
20240909,165300,17031815400,44700,44700,44700,44700,0
|
|
20240909,165200,17031815400,44700,44700,44700,44700,0
|
|
20240909,165100,17031815400,44700,44700,44700,44700,0
|
|
20240909,165000,17031815400,44700,44700,44700,44700,0
|
|
20240909,164900,17031815400,44700,44700,44700,44700,0
|
|
20240909,164800,17031815400,44700,44700,44700,44700,0
|
|
20240909,164700,17031815400,44700,44700,44700,44700,0
|
|
20240909,164600,17031815400,44700,44700,44700,44700,0
|
|
20240909,164500,17031815400,44700,44700,44700,44700,0
|
|
20240909,164400,17031815400,44700,44700,44700,44700,0
|
|
20240909,164300,17031815400,44700,44700,44700,44700,0
|
|
20240909,164200,17031815400,44700,44700,44700,44700,0
|
|
20240909,164100,17031815400,44700,44700,44700,44700,0
|
|
20240909,164000,17031815400,44700,44700,44700,44700,0
|
|
20240909,163900,17031815400,44700,44700,44700,44700,0
|
|
20240909,163800,17031815400,44700,44700,44700,44700,0
|
|
20240909,163700,17031815400,44700,44700,44700,44700,0
|
|
20240909,163600,17031815400,44700,44700,44700,44700,0
|
|
20240909,163500,17031815400,44700,44700,44700,44700,0
|
|
20240909,163400,17031815400,44700,44700,44700,44700,0
|
|
20240909,163300,17031815400,44700,44700,44700,44700,0
|
|
20240909,163200,17031815400,44700,44700,44700,44700,0
|
|
20240909,163100,17031815400,44700,44700,44700,44700,0
|
|
20240909,163000,17031815400,44700,44700,44700,44700,0
|
|
20240909,162900,17031815400,44700,44700,44700,44700,0
|
|
20240909,162800,17031815400,44700,44700,44700,44700,0
|
|
20240909,162700,17031815400,44700,44700,44700,44700,0
|
|
20240909,162600,17031815400,44700,44700,44700,44700,0
|
|
20240909,162500,17031815400,44700,44700,44700,44700,0
|
|
20240909,162400,17031815400,44700,44700,44700,44700,6262
|
|
20240909,162300,17031815400,44700,44700,44700,44700,0
|
|
20240909,162200,17031815400,44700,44700,44700,44700,0
|
|
20240909,162100,17031815400,44700,44700,44700,44700,0
|
|
20240909,162000,17031815400,44700,44700,44700,44700,0
|
|
20240909,161900,17031815400,44700,44700,44700,44700,0
|
|
20240909,161800,17031815400,44700,44700,44700,44700,0
|
|
20240909,161700,17031815400,44700,44700,44700,44700,0
|
|
20240909,161600,17031815400,44700,44700,44700,44700,0
|
|
20240909,161500,17031815400,44700,44700,44700,44700,0
|
|
20240909,161400,17031815400,44700,44700,44700,44700,0
|
|
20240909,161300,17031815400,44700,44700,44700,44700,0
|
|
20240909,161200,17031815400,44700,44700,44700,44700,0
|
|
20240909,161100,17031815400,44700,44700,44700,44700,0
|
|
20240909,161000,17031815400,44700,44700,44700,44700,0
|
|
20240909,160900,17031815400,44700,44700,44700,44700,0
|
|
20240909,160800,17031815400,44700,44700,44700,44700,0
|
|
20240909,160700,17031815400,44700,44700,44700,44700,0
|
|
20240909,160600,17031815400,44700,44700,44700,44700,0
|
|
20240909,160500,17031815400,44700,44700,44700,44700,0
|
|
20240909,160400,17031815400,44700,44700,44700,44700,0
|
|
20240909,160300,17031815400,44700,44700,44700,44700,0
|
|
20240909,160200,17031815400,44700,44700,44700,44700,0
|
|
20240909,160100,17031815400,44700,44700,44700,44700,0
|
|
20240909,160000,17031815400,44700,44700,44700,44700,0
|
|
20240909,155900,17031815400,44700,44700,44700,44700,0
|
|
20240909,155800,17031815400,44700,44700,44700,44700,0
|
|
20240909,155700,17031815400,44700,44700,44700,44700,0
|
|
20240909,155600,17031815400,44700,44700,44700,44700,0
|
|
20240909,155500,17031815400,44700,44700,44700,44700,0
|
|
20240909,155400,17031815400,44700,44700,44700,44700,6262
|
|
20240909,155300,17031815400,44700,44700,44700,44700,0
|
|
20240909,155200,17031815400,44700,44700,44700,44700,0
|
|
20240909,155100,17031815400,44700,44700,44700,44700,0
|
|
20240909,155000,17031815400,44700,44700,44700,44700,0
|
|
20240909,154900,17031815400,44700,44700,44700,44700,0
|
|
20240909,154800,17031815400,44700,44700,44700,44700,0
|
|
20240909,154700,17031815400,44700,44700,44700,44700,0
|
|
20240909,154600,17031815400,44700,44700,44700,44700,0
|
|
20240909,154500,17031815400,44700,44700,44700,44700,0
|
|
20240909,154400,17031815400,44700,44700,44700,44700,0
|
|
20240909,154300,17031815400,44700,44700,44700,44700,0
|
|
20240909,154200,17031815400,44700,44700,44700,44700,0
|
|
20240909,154100,17031815400,44700,44700,44700,44700,0
|
|
20240909,154000,17031815400,44700,44700,44700,44700,0
|
|
20240909,153900,17031815400,44700,44700,44700,44700,0
|
|
20240909,153800,17031815400,44700,44700,44700,44700,0
|
|
20240909,153700,17031815400,44700,44700,44700,44700,0
|
|
20240909,153600,17031815400,44700,44700,44700,44700,0
|
|
20240909,153500,17031815400,44700,44700,44700,44700,0
|
|
20240909,153400,17031815400,44700,44700,44700,44700,0
|
|
20240909,153300,17031815400,44700,44700,44700,44700,0
|
|
20240909,153200,17031815400,44700,44700,44700,44700,0
|
|
20240909,153100,17031815400,44700,44700,44700,44700,0
|
|
20240909,153000,17031815400,44700,44700,44700,44700,6262
|
|
20240909,152900,16751904000,44650,44650,44650,44650,0
|
|
20240909,152800,16751904000,44650,44650,44650,44650,0
|
|
20240909,152700,16751904000,44650,44650,44650,44650,0
|
|
20240909,152600,16751904000,44650,44650,44650,44650,0
|
|
20240909,152500,16751904000,44650,44650,44650,44650,0
|
|
20240909,152400,16751904000,44650,44650,44650,44650,0
|
|
20240909,152300,16751904000,44650,44650,44650,44650,0
|
|
20240909,152200,16751904000,44650,44650,44650,44650,0
|
|
20240909,152100,16751904000,44650,44650,44650,44650,0
|
|
20240909,152000,16751904000,44650,44650,44650,44650,0
|
|
20240909,151900,16751904000,44650,44500,44650,44500,2065
|
|
20240909,151800,16659865400,44550,44550,44550,44450,1902
|
|
20240909,151700,16575242250,44550,44500,44550,44500,109
|
|
20240909,151600,16570391450,44500,44500,44550,44450,261
|
|
20240909,151500,16558774100,44500,44550,44550,44450,757
|
|
20240909,151400,16525076650,44550,44500,44550,44450,867
|
|
20240909,151300,16486521950,44500,44550,44550,44500,564
|
|
20240909,151200,16461414800,44550,44600,44600,44550,1273
|
|
20240909,151100,16404698550,44550,44600,44600,44550,450
|
|
20240909,151000,16384650200,44550,44600,44600,44550,211
|
|
20240909,150900,16375244600,44550,44550,44600,44550,578
|
|
20240909,150800,16349492050,44600,44550,44600,44550,995
|
|
20240909,150700,16305164200,44550,44600,44600,44550,561
|
|
20240909,150600,16280170600,44600,44600,44600,44550,172
|
|
20240909,150500,16272499950,44600,44500,44600,44500,1467
|
|
20240909,150400,16207197500,44450,44500,44500,44450,200
|
|
20240909,150300,16198307450,44500,44400,44500,44400,78
|
|
20240909,150200,16194841150,44400,44400,44500,44350,961
|
|
20240909,150100,16152147700,44400,44400,44400,44350,180
|
|
20240909,150000,16144163100,44400,44400,44450,44400,410
|
|
20240909,145900,16125956400,44450,44450,44450,44400,461
|
|
20240909,145800,16105466100,44500,44500,44550,44500,296
|
|
20240909,145700,16092293100,44550,44500,44550,44500,146
|
|
20240909,145600,16085790050,44550,44500,44550,44500,478
|
|
20240909,145500,16064518800,44500,44450,44500,44450,280
|
|
20240909,145400,16052061550,44450,44400,44450,44400,250
|
|
20240909,145300,16040951600,44400,44450,44500,44400,229
|
|
20240909,145200,16030782600,44500,44500,44500,44400,341
|
|
20240909,145100,16015620350,44450,44500,44500,44400,141
|
|
20240909,145000,16009354850,44400,44400,44450,44350,2968
|
|
20240909,144900,15877609300,44400,44350,44500,44350,1586
|
|
20240909,144800,15807187950,44400,44400,44400,44350,1705
|
|
20240909,144700,15731563750,44350,44450,44450,44350,3694
|
|
20240909,144600,15567547150,44450,44500,44500,44400,1818
|
|
20240909,144500,15486720650,44550,44450,44550,44450,930
|
|
20240909,144400,15445357450,44500,44600,44650,44500,4019
|
|
20240909,144300,15266308300,44600,44750,44750,44600,491
|
|
20240909,144200,15244391550,44750,44650,44750,44650,272
|
|
20240909,144100,15232238200,44700,44650,44700,44650,884
|
|
20240909,144000,15192727500,44650,44650,44700,44600,205
|
|
20240909,143900,15183570350,44650,44600,44650,44600,152
|
|
20240909,143800,15176784000,44650,44650,44700,44600,549
|
|
20240909,143700,15152284350,44700,44650,44700,44650,446
|
|
20240909,143600,15132363200,44700,44650,44700,44600,248
|
|
20240909,143500,15121289450,44650,44600,44700,44600,78
|
|
20240909,143400,15117806100,44700,44650,44700,44600,326
|
|
20240909,143300,15103247900,44600,44600,44650,44550,389
|
|
20240909,143200,15085894100,44600,44550,44600,44550,209
|
|
20240909,143100,15076578000,44600,44600,44600,44550,347
|
|
20240909,143000,15061114650,44600,44650,44650,44550,298
|
|
20240909,142900,15047817450,44650,44650,44700,44550,4061
|
|
20240909,142800,14866662950,44650,44650,44750,44600,1772
|
|
20240909,142700,14787462550,44650,44650,44700,44600,3668
|
|
20240909,142600,14623687050,44650,44650,44650,44600,182
|
|
20240909,142500,14615568650,44600,44650,44650,44600,1105
|
|
20240909,142400,14566237600,44600,44550,44650,44550,1218
|
|
20240909,142300,14511917650,44550,44500,44600,44500,328
|
|
20240909,142200,14497317500,44500,44450,44500,44450,244
|
|
20240909,142100,14486460200,44450,44450,44500,44450,783
|
|
20240909,142000,14451654850,44450,44450,44500,44400,430
|
|
20240909,141900,14432541800,44450,44400,44450,44400,217
|
|
20240909,141800,14422903400,44450,44450,44450,44400,287
|
|
20240909,141700,14410158000,44500,44350,44500,44300,574
|
|
20240909,141600,14384667300,44350,44400,44400,44350,403
|
|
20240909,141500,14366789950,44400,44500,44500,44400,488
|
|
20240909,141400,14345116200,44400,44300,44500,44250,249
|
|
20240909,141300,14334063950,44350,44350,44350,44300,792
|
|
20240909,141200,14298952850,44400,44450,44450,44350,1329
|
|
20240909,141100,14239937850,44450,44650,44650,44450,2126
|
|
20240909,141000,14145272900,44650,44650,44650,44550,995
|
|
20240909,140900,14100879400,44650,44600,44700,44550,4499
|
|
20240909,140800,13900149800,44600,44450,44600,44400,1747
|
|
20240909,140700,13822378200,44450,44350,44450,44350,689
|
|
20240909,140600,13791771900,44350,44350,44400,44300,1032
|
|
20240909,140500,13745981850,44350,44400,44400,44300,1021
|
|
20240909,140400,13700715150,44350,44300,44450,44250,2193
|
|
20240909,140300,13603352500,44300,44250,44350,44250,4884
|
|
20240909,140200,13387035800,44250,43950,44250,43950,1424
|
|
20240909,140100,13324092900,44100,43950,44200,43950,4080
|
|
20240909,140000,13143936400,43900,44050,44050,43900,340
|
|
20240909,135900,13128993300,44050,43850,44050,43850,452
|
|
20240909,135800,13109125650,43850,43950,44000,43850,1046
|
|
20240909,135700,13063109300,43950,43950,44000,43800,1000
|
|
20240909,135600,13019176650,43950,43900,43950,43800,909
|
|
20240909,135500,12979299300,43900,43900,43950,43850,74
|
|
20240909,135400,12976049700,44000,43850,44000,43850,233
|
|
20240909,135300,12965818800,43850,44050,44050,43850,328
|
|
20240909,135200,12951413600,44050,44000,44050,43900,292
|
|
20240909,135100,12938577300,44000,44050,44100,43950,275
|
|
20240909,135000,12926479600,44050,44000,44100,43950,358
|
|
20240909,134900,12910729700,43950,44000,44000,43950,156
|
|
20240909,134800,12903868000,44000,43900,44000,43900,234
|
|
20240909,134700,12893594500,43950,43900,43950,43850,135
|
|
20240909,134600,12887665250,43900,43900,43900,43850,686
|
|
20240909,134500,12857570450,43900,44050,44050,43900,1964
|
|
20240909,134400,12771281750,43950,44000,44100,43950,1536
|
|
20240909,134300,12703685650,44000,44100,44150,44000,3433
|
|
20240909,134200,12552434750,44150,44100,44150,44050,342
|
|
20240909,134100,12537350900,44100,44100,44150,44050,767
|
|
20240909,134000,12503528700,44100,44150,44150,44100,329
|
|
20240909,133900,12489011050,44150,44050,44150,44000,1200
|
|
20240909,133800,12436131850,44100,44150,44200,44100,1263
|
|
20240909,133700,12380399500,44150,44100,44150,44050,1568
|
|
20240909,133600,12311245700,44100,44100,44100,44050,258
|
|
20240909,133500,12299871850,44050,44100,44100,44050,422
|
|
20240909,133400,12281272600,44100,44000,44100,44000,220
|
|
20240909,133300,12271576250,44050,44000,44100,44000,711
|
|
20240909,133200,12240268250,44000,44000,44050,44000,291
|
|
20240909,133100,12227464100,44000,44000,44000,43950,226
|
|
20240909,133000,12217520600,44000,44050,44050,44000,1032
|
|
20240909,132900,12172110200,44050,44050,44050,44000,713
|
|
20240909,132800,12140703050,44000,44000,44050,43950,1433
|
|
20240909,132700,12077646050,43950,44000,44000,43950,435
|
|
20240909,132600,12058506600,44000,43950,44000,43950,435
|
|
20240909,132500,12039369200,43900,44000,44000,43900,777
|
|
20240909,132400,12005250250,44000,43900,44000,43900,1331
|
|
20240909,132300,11946760200,43900,43850,43950,43850,2646
|
|
20240909,132200,11830553250,43850,43900,43900,43850,2412
|
|
20240909,132100,11724705650,43900,43900,43900,43850,387
|
|
20240909,132000,11707716900,43900,43850,43900,43800,884
|
|
20240909,131900,11668954400,43850,43900,43900,43850,1214
|
|
20240909,131800,11615712850,43900,43800,43900,43750,2275
|
|
20240909,131700,11515954100,43800,43750,43800,43750,185
|
|
20240909,131600,11507859650,43750,43750,43750,43750,1
|
|
20240909,131500,11507815900,43700,43850,43850,43700,218
|
|
20240909,131400,11498275350,43850,43900,43900,43800,236
|
|
20240909,131300,11487931650,43900,43800,43900,43800,2482
|
|
20240909,131200,11378974800,43850,43850,43850,43850,414
|
|
20240909,131100,11360820900,43850,43900,43900,43850,62
|
|
20240909,131000,11358099150,43900,43800,43900,43800,331
|
|
20240909,130900,11343587200,43750,43750,43800,43750,186
|
|
20240909,130800,11335443350,43750,43800,43800,43750,138
|
|
20240909,130700,11329400150,43850,43800,43850,43750,303
|
|
20240909,130600,11316127150,43850,43650,43850,43650,1071
|
|
20240909,130500,11269249150,43700,43650,43700,43650,21
|
|
20240909,130400,11268331500,43650,43700,43750,43650,274
|
|
20240909,130300,11256366100,43650,43750,43800,43650,112
|
|
20240909,130200,11251472100,43700,43650,43700,43650,495
|
|
20240909,130100,11229853550,43600,43650,43650,43600,70
|
|
20240909,130000,11226799050,43700,43650,43750,43600,1166
|
|
20240909,125900,11175855100,43600,43700,43700,43600,495
|
|
20240909,125800,11154264800,43650,43700,43700,43650,46
|
|
20240909,125700,11152255400,43700,43650,43700,43650,69
|
|
20240909,125600,11149243500,43600,43650,43650,43600,893
|
|
20240909,125500,11110275500,43700,43750,43750,43700,279
|
|
20240909,125400,11098074900,43750,43750,43750,43750,126
|
|
20240909,125300,11092562400,43700,43650,43750,43650,263
|
|
20240909,125200,11081066050,43700,43650,43700,43650,85
|
|
20240909,125100,11077355200,43650,43700,43700,43650,294
|
|
20240909,125000,11064507750,43650,43850,43850,43650,2232
|
|
20240909,124900,10966805800,43800,43800,43900,43800,340
|
|
20240909,124800,10951910600,43800,43850,43900,43800,1093
|
|
20240909,124700,10903984700,43900,43900,43900,43900,168
|
|
20240909,124600,10896609500,43850,43850,43850,43850,124
|
|
20240909,124500,10891172100,43850,43850,43850,43800,1490
|
|
20240909,124400,10825852600,43800,43800,43850,43800,282
|
|
20240909,124300,10813495350,43850,43850,43900,43850,1295
|
|
20240909,124200,10756709350,43850,43800,43900,43800,409
|
|
20240909,124100,10738775100,43750,43750,43750,43750,168
|
|
20240909,124000,10731425100,43700,43800,43850,43700,409
|
|
20240909,123900,10713538150,43800,43750,43850,43750,1504
|
|
20240909,123800,10647634550,43750,43700,43800,43650,501
|
|
20240909,123700,10625747250,43700,43800,43800,43700,452
|
|
20240909,123600,10605988750,43750,43800,43800,43750,468
|
|
20240909,123500,10585498050,43850,43800,43850,43750,350
|
|
20240909,123400,10570168600,43800,43850,43850,43800,686
|
|
20240909,123300,10540119650,43850,43850,43850,43800,417
|
|
20240909,123200,10521842950,43850,43800,43850,43750,953
|
|
20240909,123100,10480072200,43850,43700,43850,43650,947
|
|
20240909,123000,10438588500,43700,43750,43800,43650,643
|
|
20240909,122900,10410482150,43700,43650,43750,43650,743
|
|
20240909,122800,10378020000,43650,43800,43800,43650,1326
|
|
20240909,122700,10320083050,43800,43650,43900,43650,1674
|
|
20240909,122600,10246782900,43650,43700,43700,43650,100
|
|
20240909,122500,10242412950,43700,43600,43700,43600,210
|
|
20240909,122400,10233240050,43650,43700,43700,43650,1001
|
|
20240909,122300,10189544800,43700,43700,43700,43700,27
|
|
20240909,122200,10188364900,43750,43750,43750,43700,683
|
|
20240909,122100,10158488750,43700,43600,43700,43600,129
|
|
20240909,122000,10152854550,43600,43650,43700,43600,619
|
|
20240909,121900,10125831650,43650,43650,43650,43650,23
|
|
20240909,121800,10124827700,43650,43650,43750,43650,397
|
|
20240909,121700,10107493800,43650,43650,43750,43650,231
|
|
20240909,121600,10097408400,43750,43750,43750,43650,304
|
|
20240909,121500,10084124800,43700,43700,43700,43650,175
|
|
20240909,121400,10076479100,43700,43800,43800,43700,115
|
|
20240909,121300,10071442300,43800,43700,43800,43700,87
|
|
20240909,121200,10067638950,43700,43600,43700,43600,515
|
|
20240909,121100,10045164550,43650,43700,43700,43650,55
|
|
20240909,121000,10042762700,43700,43700,43700,43600,1015
|
|
20240909,120900,9998453550,43700,43600,43800,43600,148
|
|
20240909,120800,9991992350,43600,43700,43700,43600,1225
|
|
20240909,120700,9938521350,43700,43700,43700,43700,667
|
|
20240909,120600,9909373450,43700,43750,43800,43700,638
|
|
20240909,120500,9881481950,43750,43800,43800,43750,339
|
|
20240909,120400,9866650300,43800,43750,43800,43750,166
|
|
20240909,120300,9859382700,43750,43750,43750,43750,1
|
|
20240909,120200,9859338950,43750,43700,43750,43700,16
|
|
20240909,120100,9858639100,43700,43950,43950,43700,1082
|
|
20240909,120000,9811207300,43900,44000,44000,43900,867
|
|
20240909,115900,9773130250,44000,43900,44000,43900,1826
|
|
20240909,115800,9692923550,43900,43850,43900,43800,652
|
|
20240909,115700,9664332300,43800,43850,43850,43800,42
|
|
20240909,115600,9662491500,43850,43850,43900,43800,165
|
|
20240909,115500,9655255700,43850,43900,43900,43850,345
|
|
20240909,115400,9640123900,43900,43900,43900,43900,31
|
|
20240909,115300,9638763000,43850,43900,43900,43850,72
|
|
20240909,115200,9635603100,43800,43700,43800,43700,352
|
|
20240909,115100,9620206950,43700,43800,43800,43700,252
|
|
20240909,115000,9609193750,43750,43700,43750,43700,8
|
|
20240909,114900,9608843850,43750,43750,43750,43750,119
|
|
20240909,114800,9603637600,43750,43800,43850,43750,429
|
|
20240909,114700,9584847250,43800,43850,43850,43800,255
|
|
20240909,114600,9573667300,43800,43750,43800,43750,917
|
|
20240909,114500,9533506650,43800,43750,43800,43750,861
|
|
20240909,114400,9495836850,43650,43750,43750,43650,427
|
|
20240909,114300,9477169850,43750,43750,43800,43700,324
|
|
20240909,114200,9462997850,43750,43650,43750,43650,406
|
|
20240909,114100,9445255750,43650,43800,43800,43650,1895
|
|
20240909,114000,9362364850,43800,43800,43950,43800,1216
|
|
20240909,113900,9309094850,43800,43850,43900,43800,434
|
|
20240909,113800,9290074100,43850,43850,43900,43800,334
|
|
20240909,113700,9275427950,43800,43800,43800,43800,61
|
|
20240909,113600,9272756150,43800,43850,43850,43800,822
|
|
20240909,113500,9236715050,43850,43950,43950,43850,1372
|
|
20240909,113400,9176506600,43950,43950,43950,43900,157
|
|
20240909,113300,9169612250,43950,44000,44000,43850,1314
|
|
20240909,113200,9111878400,44000,43900,44000,43900,485
|
|
20240909,113100,9090573250,43850,44100,44100,43850,2904
|
|
20240909,113000,8962870800,44100,44100,44150,44100,607
|
|
20240909,112900,8936081550,44100,44100,44100,43950,876
|
|
20240909,112800,8897530250,44050,44100,44200,44000,2981
|
|
20240909,112700,8766031550,44050,44000,44050,44000,404
|
|
20240909,112600,8748252200,44000,43950,44100,43900,9260
|
|
20240909,112500,8341089000,43950,43900,43950,43900,1595
|
|
20240909,112400,8270990350,43900,43950,43950,43900,563
|
|
20240909,112300,8246256050,43900,43900,43900,43850,1347
|
|
20240909,112200,8187140200,43850,43900,43900,43850,475
|
|
20240909,112100,8166293500,43850,43650,43850,43650,437
|
|
20240909,112000,8147162000,43750,43750,43750,43650,649
|
|
20240909,111900,8118818750,43750,43700,43750,43650,102
|
|
20240909,111800,8114360100,43650,43750,43750,43650,1189
|
|
20240909,111700,8062392350,43750,43850,43850,43700,2521
|
|
20240909,111600,7951964050,43850,43750,43850,43750,715
|
|
20240909,111500,7920659550,43800,43700,43800,43700,654
|
|
20240909,111400,7892033100,43700,43650,43800,43650,471
|
|
20240909,111300,7871438750,43800,43800,43800,43650,1129
|
|
20240909,111200,7821993250,43800,43700,43800,43600,337
|
|
20240909,111100,7807264900,43600,43700,43750,43600,1278
|
|
20240909,111000,7751443450,43700,43800,43800,43700,815
|
|
20240909,110900,7715801600,43700,43700,43750,43650,859
|
|
20240909,110800,7678279400,43750,43700,43750,43650,527
|
|
20240909,110700,7655238050,43700,43600,43700,43500,1148
|
|
20240909,110600,7605154150,43600,43400,43600,43400,439
|
|
20240909,110500,7586053300,43400,43400,43400,43400,37
|
|
20240909,110400,7584447500,43350,43350,43400,43350,638
|
|
20240909,110300,7556788200,43350,43450,43450,43350,122
|
|
20240909,110200,7551488000,43450,43450,43450,43350,125
|
|
20240909,110100,7546057750,43450,43350,43500,43350,222
|
|
20240909,110000,7536418350,43350,43600,43600,43350,1261
|
|
20240909,105900,7481583400,43700,43650,43700,43600,455
|
|
20240909,105800,7461715750,43650,43650,43650,43500,728
|
|
20240909,105700,7429939850,43650,43500,43700,43450,334
|
|
20240909,105600,7415395650,43500,43700,43700,43500,1221
|
|
20240909,105500,7362187850,43700,43700,43700,43500,1913
|
|
20240909,105400,7278766500,43700,43650,43700,43600,318
|
|
20240909,105300,7264884400,43750,43700,43750,43600,338
|
|
20240909,105200,7250133600,43700,43600,43850,43550,5203
|
|
20240909,105100,7022903550,43600,43500,43600,43450,3514
|
|
20240909,105000,6869972900,43500,43400,43500,43400,1081
|
|
20240909,104900,6823015750,43400,43250,43400,43250,953
|
|
20240909,104800,6781697950,43250,43300,43300,43200,144
|
|
20240909,104700,6775467900,43300,43050,43300,43050,1259
|
|
20240909,104600,6721045250,43050,43050,43050,43050,11
|
|
20240909,104500,6720571700,43000,43000,43000,43000,80
|
|
20240909,104400,6717131700,43000,43150,43200,43000,238
|
|
20240909,104300,6706852850,43150,43200,43250,43150,581
|
|
20240909,104200,6681753950,43200,43200,43200,43150,328
|
|
20240909,104100,6667584400,43200,43150,43200,43150,267
|
|
20240909,104000,6656050500,43150,43000,43150,43000,1225
|
|
20240909,103900,6603274050,43050,42950,43050,42950,77
|
|
20240909,103800,6599966800,42950,43150,43150,42950,956
|
|
20240909,103700,6558815400,43150,43100,43150,43050,414
|
|
20240909,103600,6540971200,43100,43150,43150,43050,380
|
|
20240909,103500,6524587150,43150,43050,43150,43050,24
|
|
20240909,103400,6523552250,43150,43100,43200,43050,412
|
|
20240909,103300,6505778600,43100,43250,43250,43100,520
|
|
20240909,103200,6483342600,43200,43200,43200,43200,197
|
|
20240909,103100,6474832200,43200,43200,43200,43150,536
|
|
20240909,103000,6451678500,43250,43300,43350,43250,1364
|
|
20240909,102900,6392634600,43250,43200,43300,43200,962
|
|
20240909,102800,6351040350,43150,43150,43250,43150,306
|
|
20240909,102700,6337826400,43150,43300,43300,43150,70
|
|
20240909,102600,6334795550,43350,43350,43350,43350,428
|
|
20240909,102500,6316241750,43250,43300,43300,43200,934
|
|
20240909,102400,6275834750,43300,43250,43350,43250,397
|
|
20240909,102300,6258645650,43250,43200,43250,43150,536
|
|
20240909,102200,6235473150,43200,43100,43250,43100,529
|
|
20240909,102100,6212642600,43100,43100,43100,43050,162
|
|
20240909,102000,6205663150,43050,42900,43050,42850,275
|
|
20240909,101900,6193839450,42850,42900,42900,42800,274
|
|
20240909,101800,6182106500,43000,43000,43050,42950,683
|
|
20240909,101700,6152729600,43050,43050,43050,43050,553
|
|
20240909,101600,6128922950,43050,43150,43250,43050,1370
|
|
20240909,101500,6069825550,43150,43250,43250,43150,256
|
|
20240909,101400,6058767500,43300,43450,43450,43300,288
|
|
20240909,101300,6046284150,43300,43200,43500,43200,2279
|
|
20240909,101200,5947450800,43200,43150,43200,43100,57
|
|
20240909,101100,5944992850,43100,43100,43150,43100,163
|
|
20240909,101000,5937965150,43100,43100,43150,43100,326
|
|
20240909,100900,5923913550,43150,43150,43200,43150,874
|
|
20240909,100800,5886166150,43200,43250,43300,43200,1528
|
|
20240909,100700,5820067250,43300,43250,43300,43250,233
|
|
20240909,100600,5809982950,43250,43150,43300,43000,1589
|
|
20240909,100500,5741306450,43100,43100,43200,43050,975
|
|
20240909,100400,5699255500,43100,42900,43100,42900,806
|
|
20240909,100300,5664595350,42900,42800,42950,42800,401
|
|
20240909,100200,5647393950,42800,42700,42900,42700,226
|
|
20240909,100100,5637710000,42900,42800,42900,42600,1099
|
|
20240909,100000,5590633950,42800,42550,42800,42550,715
|
|
20240909,095900,5560062300,42550,42600,42650,42550,713
|
|
20240909,095800,5529699200,42600,42600,42700,42600,1212
|
|
20240909,095700,5478020400,42600,42700,42750,42600,1144
|
|
20240909,095600,5429181800,42700,42650,42700,42600,320
|
|
20240909,095500,5415536850,42700,42800,42850,42700,1204
|
|
20240909,095400,5363960700,42800,42800,42950,42700,490
|
|
20240909,095300,5342990600,42950,42900,43050,42700,1864
|
|
20240909,095200,5262935100,42850,42450,42850,42450,886
|
|
20240909,095100,5225039600,42450,42600,42650,42400,2312
|
|
20240909,095000,5126752700,42600,42650,42650,42600,626
|
|
20240909,094900,5100084350,42600,42650,42700,42600,617
|
|
20240909,094800,5073767400,42650,42650,42900,42650,671
|
|
20240909,094700,5045068850,42550,42600,42700,42500,843
|
|
20240909,094600,5009163050,42600,42800,42900,42600,2050
|
|
20240909,094500,4921415200,42750,42750,42800,42750,333
|
|
20240909,094400,4907178450,42750,42550,42800,42450,2079
|
|
20240909,094300,4818701800,42550,42750,42800,42550,1131
|
|
20240909,094200,4770439750,42750,42850,42950,42750,1062
|
|
20240909,094100,4724956600,42950,42950,43000,42800,1531
|
|
20240909,094000,4659143700,42950,42700,42950,42650,1169
|
|
20240909,093900,4609202950,42750,42600,42850,42600,1102
|
|
20240909,093800,4562118100,42550,42600,42650,42550,616
|
|
20240909,093700,4535877100,42600,42750,42800,42500,1989
|
|
20240909,093600,4451030450,42800,43050,43100,42800,1495
|
|
20240909,093500,4386892950,43000,43000,43000,42900,646
|
|
20240909,093400,4359150300,43000,42900,43150,42900,949
|
|
20240909,093300,4318352650,42900,43050,43150,42900,1496
|
|
20240909,093200,4254027200,43150,43300,43300,43000,1905
|
|
20240909,093100,4171815100,43250,43500,43600,43250,1286
|
|
20240909,093000,4115879500,43600,43350,43600,43200,1651
|
|
20240909,092900,4044236500,43300,43500,43550,43300,1049
|
|
20240909,092800,3998665450,43450,43250,43500,43200,889
|
|
20240909,092700,3960040400,43200,43250,43500,43150,1816
|
|
20240909,092600,3881147650,43400,43300,43450,43200,1644
|
|
20240909,092500,3809883650,43350,43250,43350,43250,768
|
|
20240909,092400,3776629550,43250,43400,43500,43100,1280
|
|
20240909,092300,3721030900,43400,43000,43500,43000,5659
|
|
20240909,092200,3475898550,43000,43100,43200,43000,2376
|
|
20240909,092100,3373628200,43150,43300,43350,43050,2220
|
|
20240909,092000,3277776750,43300,43200,43300,43050,2492
|
|
20240909,091900,3170260450,43150,43350,43400,43150,2239
|
|
20240909,091800,3073313050,43350,43050,43400,43050,2914
|
|
20240909,091700,2947332500,43100,43150,43150,43050,959
|
|
20240909,091600,2906022000,43150,43100,43300,43050,2857
|
|
20240909,091500,2782556150,43050,43200,43200,42900,3731
|
|
20240909,091400,2621790350,43100,43150,43350,43000,4790
|
|
20240909,091300,2414558800,43150,42550,43150,42450,4283
|
|
20240909,091200,2231072650,42550,42650,42750,42450,1816
|
|
20240909,091100,2153638300,42700,42600,42800,42450,3214
|
|
20240909,091000,2016584950,42600,42700,42850,42600,3025
|
|
20240909,090900,1887409750,42650,42500,42750,42450,5928
|
|
20240909,090800,1635088700,42500,42250,42550,42150,4897
|
|
20240909,090700,1427706650,42150,42200,42500,42000,2888
|
|
20240909,090600,1305524750,42050,41650,42300,41550,7408
|
|
20240909,090500,994177750,41650,41500,41850,41500,3544
|
|
20240909,090400,846359500,41600,41250,41650,41100,5858
|
|
20240909,090300,603499850,41350,41350,41500,41200,3329
|
|
20240909,090200,465835900,41300,41500,41650,41300,3144
|
|
20240909,090100,335431900,41500,41750,41800,41450,2550
|
|
20240909,090000,229193200,41600,41950,41950,41600,5477
|