577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183400,15117412950,34950,34950,34950,34950,8449
|
|
20240925,183300,15117412950,34950,34950,34950,34950,0
|
|
20240925,183200,15117412950,34950,34950,34950,34950,0
|
|
20240925,183100,15117412950,34950,34950,34950,34950,0
|
|
20240925,183000,15117412950,34950,34950,34950,34950,0
|
|
20240925,182900,15117412950,34950,34950,34950,34950,0
|
|
20240925,182800,15117412950,34950,34950,34950,34950,0
|
|
20240925,182700,15117412950,34950,34950,34950,34950,0
|
|
20240925,182600,15117412950,34950,34950,34950,34950,0
|
|
20240925,182500,15117412950,34950,34950,34950,34950,0
|
|
20240925,182400,15117412950,34950,34950,34950,34950,0
|
|
20240925,182300,15117412950,34950,34950,34950,34950,0
|
|
20240925,182200,15117412950,34950,34950,34950,34950,0
|
|
20240925,182100,15117412950,34950,34950,34950,34950,0
|
|
20240925,182000,15117412950,34950,34950,34950,34950,0
|
|
20240925,181900,15117412950,34950,34950,34950,34950,0
|
|
20240925,181800,15117412950,34950,34950,34950,34950,0
|
|
20240925,181700,15117412950,34950,34950,34950,34950,0
|
|
20240925,181600,15117412950,34950,34950,34950,34950,0
|
|
20240925,181500,15117412950,34950,34950,34950,34950,0
|
|
20240925,181400,15117412950,34950,34950,34950,34950,0
|
|
20240925,181300,15117412950,34950,34950,34950,34950,0
|
|
20240925,181200,15117412950,34950,34950,34950,34950,0
|
|
20240925,181100,15117412950,34950,34950,34950,34950,0
|
|
20240925,181000,15117412950,34950,34950,34950,34950,0
|
|
20240925,180900,15117412950,34950,34950,34950,34950,0
|
|
20240925,180800,15117412950,34950,34950,34950,34950,0
|
|
20240925,180700,15117412950,34950,34950,34950,34950,0
|
|
20240925,180600,15117412950,34950,34950,34950,34950,0
|
|
20240925,180500,15117412950,34950,34950,34950,34950,0
|
|
20240925,180400,15117412950,34950,34950,34950,34950,8449
|
|
20240925,180300,15117412950,34950,34950,34950,34950,0
|
|
20240925,180200,15117412950,34950,34950,34950,34950,0
|
|
20240925,180100,15117412950,34950,34950,34950,34950,0
|
|
20240925,180000,15117412950,34950,34950,34950,34950,0
|
|
20240925,175900,15117412950,34950,34950,34950,34950,0
|
|
20240925,175800,15117412950,34950,34950,34950,34950,0
|
|
20240925,175700,15117412950,34950,34950,34950,34950,0
|
|
20240925,175600,15117412950,34950,34950,34950,34950,0
|
|
20240925,175500,15117412950,34950,34950,34950,34950,0
|
|
20240925,175400,15117412950,34950,34950,34950,34950,0
|
|
20240925,175300,15117412950,34950,34950,34950,34950,0
|
|
20240925,175200,15117412950,34950,34950,34950,34950,0
|
|
20240925,175100,15117412950,34950,34950,34950,34950,0
|
|
20240925,175000,15117412950,34950,34950,34950,34950,0
|
|
20240925,174900,15117412950,34950,34950,34950,34950,0
|
|
20240925,174800,15117412950,34950,34950,34950,34950,0
|
|
20240925,174700,15117412950,34950,34950,34950,34950,0
|
|
20240925,174600,15117412950,34950,34950,34950,34950,0
|
|
20240925,174500,15117412950,34950,34950,34950,34950,0
|
|
20240925,174400,15117412950,34950,34950,34950,34950,0
|
|
20240925,174300,15117412950,34950,34950,34950,34950,0
|
|
20240925,174200,15117412950,34950,34950,34950,34950,0
|
|
20240925,174100,15117412950,34950,34950,34950,34950,0
|
|
20240925,174000,15117412950,34950,34950,34950,34950,0
|
|
20240925,173900,15117412950,34950,34950,34950,34950,0
|
|
20240925,173800,15117412950,34950,34950,34950,34950,0
|
|
20240925,173700,15117412950,34950,34950,34950,34950,0
|
|
20240925,173600,15117412950,34950,34950,34950,34950,0
|
|
20240925,173500,15117412950,34950,34950,34950,34950,0
|
|
20240925,173400,15117412950,34950,34950,34950,34950,8449
|
|
20240925,173300,15117412950,34950,34950,34950,34950,0
|
|
20240925,173200,15117412950,34950,34950,34950,34950,0
|
|
20240925,173100,15117412950,34950,34950,34950,34950,0
|
|
20240925,173000,15117412950,34950,34950,34950,34950,0
|
|
20240925,172900,15117412950,34950,34950,34950,34950,0
|
|
20240925,172800,15117412950,34950,34950,34950,34950,0
|
|
20240925,172700,15117412950,34950,34950,34950,34950,0
|
|
20240925,172600,15117412950,34950,34950,34950,34950,0
|
|
20240925,172500,15117412950,34950,34950,34950,34950,0
|
|
20240925,172400,15117412950,34950,34950,34950,34950,0
|
|
20240925,172300,15117412950,34950,34950,34950,34950,0
|
|
20240925,172200,15117412950,34950,34950,34950,34950,0
|
|
20240925,172100,15117412950,34950,34950,34950,34950,0
|
|
20240925,172000,15117412950,34950,34950,34950,34950,0
|
|
20240925,171900,15117412950,34950,34950,34950,34950,0
|
|
20240925,171800,15117412950,34950,34950,34950,34950,0
|
|
20240925,171700,15117412950,34950,34950,34950,34950,0
|
|
20240925,171600,15117412950,34950,34950,34950,34950,0
|
|
20240925,171500,15117412950,34950,34950,34950,34950,0
|
|
20240925,171400,15117412950,34950,34950,34950,34950,0
|
|
20240925,171300,15117412950,34950,34950,34950,34950,0
|
|
20240925,171200,15117412950,34950,34950,34950,34950,0
|
|
20240925,171100,15117412950,34950,34950,34950,34950,0
|
|
20240925,171000,15117412950,34950,34950,34950,34950,0
|
|
20240925,170900,15117412950,34950,34950,34950,34950,0
|
|
20240925,170800,15117412950,34950,34950,34950,34950,0
|
|
20240925,170700,15117412950,34950,34950,34950,34950,0
|
|
20240925,170600,15117412950,34950,34950,34950,34950,0
|
|
20240925,170500,15117412950,34950,34950,34950,34950,0
|
|
20240925,170400,15117412950,34950,34950,34950,34950,8449
|
|
20240925,170300,15117412950,34950,34950,34950,34950,0
|
|
20240925,170200,15117412950,34950,34950,34950,34950,0
|
|
20240925,170100,15117412950,34950,34950,34950,34950,0
|
|
20240925,170000,15117412950,34950,34950,34950,34950,0
|
|
20240925,165900,15117412950,34950,34950,34950,34950,0
|
|
20240925,165800,15117412950,34950,34950,34950,34950,0
|
|
20240925,165700,15117412950,34950,34950,34950,34950,0
|
|
20240925,165600,15117412950,34950,34950,34950,34950,0
|
|
20240925,165500,15117412950,34950,34950,34950,34950,0
|
|
20240925,165400,15117412950,34950,34950,34950,34950,0
|
|
20240925,165300,15117412950,34950,34950,34950,34950,0
|
|
20240925,165200,15117412950,34950,34950,34950,34950,0
|
|
20240925,165100,15117412950,34950,34950,34950,34950,0
|
|
20240925,165000,15117412950,34950,34950,34950,34950,0
|
|
20240925,164900,15117412950,34950,34950,34950,34950,0
|
|
20240925,164800,15117412950,34950,34950,34950,34950,0
|
|
20240925,164700,15117412950,34950,34950,34950,34950,0
|
|
20240925,164600,15117412950,34950,34950,34950,34950,0
|
|
20240925,164500,15117412950,34950,34950,34950,34950,0
|
|
20240925,164400,15117412950,34950,34950,34950,34950,0
|
|
20240925,164300,15117412950,34950,34950,34950,34950,0
|
|
20240925,164200,15117412950,34950,34950,34950,34950,0
|
|
20240925,164100,15117412950,34950,34950,34950,34950,0
|
|
20240925,164000,15117412950,34950,34950,34950,34950,0
|
|
20240925,163900,15117412950,34950,34950,34950,34950,0
|
|
20240925,163800,15117412950,34950,34950,34950,34950,0
|
|
20240925,163700,15117412950,34950,34950,34950,34950,0
|
|
20240925,163600,15117412950,34950,34950,34950,34950,0
|
|
20240925,163500,15117412950,34950,34950,34950,34950,0
|
|
20240925,163400,15117412950,34950,34950,34950,34950,8449
|
|
20240925,163300,15117412950,34950,34950,34950,34950,0
|
|
20240925,163200,15117412950,34950,34950,34950,34950,0
|
|
20240925,163100,15117412950,34950,34950,34950,34950,0
|
|
20240925,163000,15117412950,34950,34950,34950,34950,0
|
|
20240925,162900,15117412950,34950,34950,34950,34950,0
|
|
20240925,162800,15117412950,34950,34950,34950,34950,0
|
|
20240925,162700,15117412950,34950,34950,34950,34950,0
|
|
20240925,162600,15117412950,34950,34950,34950,34950,0
|
|
20240925,162500,15117412950,34950,34950,34950,34950,0
|
|
20240925,162400,15117412950,34950,34950,34950,34950,0
|
|
20240925,162300,15117412950,34950,34950,34950,34950,0
|
|
20240925,162200,15117412950,34950,34950,34950,34950,0
|
|
20240925,162100,15117412950,34950,34950,34950,34950,0
|
|
20240925,162000,15117412950,34950,34950,34950,34950,0
|
|
20240925,161900,15117412950,34950,34950,34950,34950,0
|
|
20240925,161800,15117412950,34950,34950,34950,34950,0
|
|
20240925,161700,15117412950,34950,34950,34950,34950,0
|
|
20240925,161600,15117412950,34950,34950,34950,34950,0
|
|
20240925,161500,15117412950,34950,34950,34950,34950,0
|
|
20240925,161400,15117412950,34950,34950,34950,34950,0
|
|
20240925,161300,15117412950,34950,34950,34950,34950,0
|
|
20240925,161200,15117412950,34950,34950,34950,34950,0
|
|
20240925,161100,15117412950,34950,34950,34950,34950,0
|
|
20240925,161000,15117412950,34950,34950,34950,34950,0
|
|
20240925,160900,15117412950,34950,34950,34950,34950,0
|
|
20240925,160800,15117412950,34950,34950,34950,34950,0
|
|
20240925,160700,15117412950,34950,34950,34950,34950,0
|
|
20240925,160600,15117412950,34950,34950,34950,34950,0
|
|
20240925,160500,15117412950,34950,34950,34950,34950,0
|
|
20240925,160400,15117412950,34950,34950,34950,34950,8449
|
|
20240925,160300,15117412950,34950,34950,34950,34950,0
|
|
20240925,160200,15117412950,34950,34950,34950,34950,0
|
|
20240925,160100,15117412950,34950,34950,34950,34950,0
|
|
20240925,160000,15117412950,34950,34950,34950,34950,0
|
|
20240925,155900,15117412950,34950,34950,34950,34950,0
|
|
20240925,155800,15117412950,34950,34950,34950,34950,0
|
|
20240925,155700,15117412950,34950,34950,34950,34950,0
|
|
20240925,155600,15117412950,34950,34950,34950,34950,0
|
|
20240925,155500,15117412950,34950,34950,34950,34950,0
|
|
20240925,155400,15117412950,34950,34950,34950,34950,0
|
|
20240925,155300,15117412950,34950,34950,34950,34950,0
|
|
20240925,155200,15117412950,34950,34950,34950,34950,0
|
|
20240925,155100,15117412950,34950,34950,34950,34950,0
|
|
20240925,155000,15117412950,34950,34950,34950,34950,0
|
|
20240925,154900,15117412950,34950,34950,34950,34950,0
|
|
20240925,154800,15117412950,34950,34950,34950,34950,0
|
|
20240925,154700,15117412950,34950,34950,34950,34950,0
|
|
20240925,154600,15117412950,34950,34950,34950,34950,0
|
|
20240925,154500,15117412950,34950,34950,34950,34950,0
|
|
20240925,154400,15117412950,34950,34950,34950,34950,0
|
|
20240925,154300,15117412950,34950,34950,34950,34950,0
|
|
20240925,154200,15117412950,34950,34950,34950,34950,0
|
|
20240925,154100,15117412950,34950,34950,34950,34950,0
|
|
20240925,154000,15117412950,34950,34950,34950,34950,0
|
|
20240925,153900,15117412950,34950,34950,34950,34950,0
|
|
20240925,153800,15117412950,34950,34950,34950,34950,0
|
|
20240925,153700,15117412950,34950,34950,34950,34950,0
|
|
20240925,153600,15117412950,34950,34950,34950,34950,0
|
|
20240925,153500,15117412950,34950,34950,34950,34950,0
|
|
20240925,153400,15117412950,34950,34950,34950,34950,8449
|
|
20240925,153300,15117412950,34950,34950,34950,34950,0
|
|
20240925,153200,15117412950,34950,34950,34950,34950,0
|
|
20240925,153100,15117412950,34950,34950,34950,34950,0
|
|
20240925,153000,15117412950,34950,34950,34950,34950,8449
|
|
20240925,152900,14822120400,34950,34950,34950,34950,0
|
|
20240925,152800,14822120400,34950,34950,34950,34950,0
|
|
20240925,152700,14822120400,34950,34950,34950,34950,0
|
|
20240925,152600,14822120400,34950,34950,34950,34950,0
|
|
20240925,152500,14822120400,34950,34950,34950,34950,0
|
|
20240925,152400,14822120400,34950,34950,34950,34950,0
|
|
20240925,152300,14822120400,34950,34950,34950,34950,0
|
|
20240925,152200,14822120400,34950,34950,34950,34950,0
|
|
20240925,152100,14822120400,34950,34950,34950,34950,0
|
|
20240925,152000,14822120400,34950,34950,34950,34950,0
|
|
20240925,151900,14822120400,34950,35000,35000,34900,1123
|
|
20240925,151800,14782834250,35000,34950,35000,34900,1356
|
|
20240925,151700,14735418450,34900,34900,34950,34850,1046
|
|
20240925,151600,14698873250,34950,34900,34950,34850,795
|
|
20240925,151500,14671124200,34900,34950,34950,34900,354
|
|
20240925,151400,14658764300,34950,34950,35000,34900,672
|
|
20240925,151300,14635278400,34950,34950,35000,34900,1443
|
|
20240925,151200,14584838200,34950,34900,34950,34850,1688
|
|
20240925,151100,14525925250,34950,35000,35000,34900,559
|
|
20240925,151000,14506390150,34950,34950,35000,34900,1109
|
|
20240925,150900,14467625300,35000,35000,35000,34950,903
|
|
20240925,150800,14436023300,35000,35000,35100,35000,3484
|
|
20240925,150700,14314017750,35000,34950,35000,34950,1257
|
|
20240925,150600,14270065500,34950,34950,34950,34800,2735
|
|
20240925,150500,14174657950,34950,34950,35000,34800,2915
|
|
20240925,150400,14072892300,34950,34850,34950,34800,4442
|
|
20240925,150300,13918009000,34850,34850,34850,34700,1601
|
|
20240925,150200,13862314900,34800,34500,34800,34500,2718
|
|
20240925,150100,13768094400,34500,34500,34550,34400,1054
|
|
20240925,150000,13731745150,34550,34500,34550,34500,436
|
|
20240925,145900,13716696350,34550,34450,34600,34450,467
|
|
20240925,145800,13700573950,34450,34600,34600,34450,1112
|
|
20240925,145700,13662210200,34600,34700,34800,34600,987
|
|
20240925,145600,13628018100,34800,34750,34850,34700,487
|
|
20240925,145500,13611097650,34750,34800,34900,34750,669
|
|
20240925,145400,13587814300,34800,34800,34850,34800,360
|
|
20240925,145300,13575276400,34850,34800,35050,34800,2185
|
|
20240925,145200,13498839950,34850,34900,34900,34800,326
|
|
20240925,145100,13487488100,34950,34700,35000,34650,5355
|
|
20240925,145000,13301165400,34700,34800,34850,34700,148
|
|
20240925,144900,13296016950,34650,34850,34850,34650,1475
|
|
20240925,144800,13244832550,34850,34850,34900,34800,366
|
|
20240925,144700,13232082450,34850,34800,34850,34800,285
|
|
20240925,144600,13222164350,34850,34750,34850,34700,184
|
|
20240925,144500,13215757200,34750,34800,34850,34750,233
|
|
20240925,144400,13207647500,34800,34800,34800,34750,1024
|
|
20240925,144300,13172020800,34800,34800,34850,34800,320
|
|
20240925,144200,13160877400,34800,34850,34900,34800,252
|
|
20240925,144100,13152087050,34850,34850,34900,34800,257
|
|
20240925,144000,13143128950,34800,34800,34850,34800,213
|
|
20240925,143900,13135711700,34800,34850,34850,34750,187
|
|
20240925,143800,13129200500,34850,34750,34850,34700,497
|
|
20240925,143700,13111923350,34700,34750,34750,34700,211
|
|
20240925,143600,13104593000,34700,34650,34750,34650,743
|
|
20240925,143500,13078807900,34600,34650,34650,34600,260
|
|
20240925,143400,13069803450,34600,34650,34650,34600,215
|
|
20240925,143300,13062358750,34650,34600,34650,34550,580
|
|
20240925,143200,13042300150,34650,34600,34650,34550,287
|
|
20240925,143100,13032364950,34550,34600,34650,34550,336
|
|
20240925,143000,13020739500,34550,34600,34650,34550,251
|
|
20240925,142900,13012057000,34550,34600,34600,34550,319
|
|
20240925,142800,13001028950,34600,34500,34600,34500,507
|
|
20240925,142700,12983516950,34550,34550,34550,34500,269
|
|
20240925,142600,12974226300,34550,34550,34550,34500,382
|
|
20240925,142500,12961038000,34550,34500,34550,34450,295
|
|
20240925,142400,12950859800,34500,34550,34550,34500,467
|
|
20240925,142300,12934746250,34500,34550,34550,34500,455
|
|
20240925,142200,12919036150,34550,34500,34550,34500,174
|
|
20240925,142100,12913025300,34500,34550,34550,34500,604
|
|
20240925,142000,12892179600,34550,34600,34650,34550,268
|
|
20240925,141900,12882903750,34600,34600,34600,34550,199
|
|
20240925,141800,12876022750,34550,34550,34600,34550,538
|
|
20240925,141700,12857425100,34600,34600,34650,34550,138
|
|
20240925,141600,12852650600,34600,34600,34600,34550,454
|
|
20240925,141500,12836952550,34600,34600,34600,34550,412
|
|
20240925,141400,12822702600,34600,34600,34600,34550,359
|
|
20240925,141300,12810285500,34600,34550,34650,34550,330
|
|
20240925,141200,12798877300,34600,34600,34600,34550,341
|
|
20240925,141100,12787089100,34600,34700,34700,34600,1174
|
|
20240925,141000,12746447000,34600,34550,34750,34500,877
|
|
20240925,140900,12716081900,34600,34450,34650,34450,598
|
|
20240925,140800,12695392650,34500,34350,34500,34300,542
|
|
20240925,140700,12676734000,34400,34400,34450,34350,351
|
|
20240925,140600,12664658300,34300,34350,34400,34300,1383
|
|
20240925,140500,12617142450,34400,34300,34400,34250,295
|
|
20240925,140400,12607018350,34350,34250,34350,34200,1161
|
|
20240925,140300,12567259100,34250,34150,34250,34100,483
|
|
20240925,140200,12550748900,34100,34150,34200,34100,1083
|
|
20240925,140100,12513757050,34200,34200,34200,34150,498
|
|
20240925,140000,12496739050,34200,34200,34200,34150,400
|
|
20240925,135900,12483063450,34200,34200,34200,34150,547
|
|
20240925,135800,12464371200,34250,34200,34250,34200,853
|
|
20240925,135700,12435193800,34200,34200,34250,34200,349
|
|
20240925,135600,12423246450,34200,34250,34250,34200,326
|
|
20240925,135500,12412094000,34250,34300,34300,34250,1460
|
|
20240925,135400,12362082700,34300,34350,34350,34300,1182
|
|
20240925,135300,12321539100,34350,34400,34400,34300,1019
|
|
20240925,135200,12286541600,34350,34350,34350,34350,119
|
|
20240925,135100,12282453950,34400,34400,34450,34400,239
|
|
20240925,135000,12274232300,34400,34400,34450,34400,626
|
|
20240925,134900,12252697850,34450,34400,34450,34400,236
|
|
20240925,134800,12244575050,34450,34400,34450,34400,136
|
|
20240925,134700,12239896550,34400,34500,34500,34400,417
|
|
20240925,134600,12225534850,34500,34500,34500,34500,177
|
|
20240925,134500,12219428350,34500,34500,34550,34500,613
|
|
20240925,134400,12198279750,34550,34600,34600,34550,533
|
|
20240925,134300,12179852250,34650,34600,34700,34600,238
|
|
20240925,134200,12171605850,34600,34650,34650,34600,226
|
|
20240925,134100,12163782100,34650,34600,34700,34550,266
|
|
20240925,134000,12154568550,34600,34550,34650,34550,186
|
|
20240925,133900,12148127200,34650,34600,34650,34600,409
|
|
20240925,133800,12133973250,34600,34500,34600,34450,367
|
|
20240925,133700,12121299700,34450,34500,34550,34450,4279
|
|
20240925,133600,11973689250,34500,34600,34600,34500,715
|
|
20240925,133500,11948991450,34600,34550,34600,34550,246
|
|
20240925,133400,11940487650,34600,34600,34600,34600,214
|
|
20240925,133300,11933083250,34700,34650,34700,34600,76
|
|
20240925,133200,11930452700,34700,34600,34700,34550,366
|
|
20240925,133100,11917781250,34550,34550,34600,34550,1175
|
|
20240925,133000,11877179150,34550,34650,34650,34550,490
|
|
20240925,132900,11860221550,34650,34600,34650,34600,155
|
|
20240925,132800,11854857350,34600,34650,34650,34600,391
|
|
20240925,132700,11841328300,34650,34650,34700,34650,235
|
|
20240925,132600,11833184550,34650,34700,34700,34650,91
|
|
20240925,132500,11830030900,34700,34800,34800,34700,652
|
|
20240925,132400,11807384250,34800,34750,34800,34700,140
|
|
20240925,132300,11802523250,34700,34750,34750,34700,162
|
|
20240925,132200,11796894150,34750,34700,34800,34700,1186
|
|
20240925,132100,11755675450,34700,34700,34800,34700,334
|
|
20240925,132000,11744085050,34700,34700,34700,34650,237
|
|
20240925,131900,11735863200,34700,34750,34800,34700,1492
|
|
20240925,131800,11684016100,34800,34900,34900,34800,514
|
|
20240925,131700,11666128800,34800,34950,34950,34750,3144
|
|
20240925,131600,11556657300,34950,34850,34950,34850,1997
|
|
20240925,131500,11486932800,34800,34900,34900,34800,217
|
|
20240925,131400,11479375250,34850,34850,34850,34800,227
|
|
20240925,131300,11471464600,34850,34850,34850,34800,154
|
|
20240925,131200,11466098200,34800,34900,34900,34800,89
|
|
20240925,131100,11463000900,34850,34800,34850,34800,273
|
|
20240925,131000,11453491750,34900,34800,34900,34800,273
|
|
20240925,130900,11443979000,34750,34750,34750,34750,809
|
|
20240925,130800,11415866250,34750,34750,34800,34750,124
|
|
20240925,130700,11411551600,34750,34750,34850,34750,143
|
|
20240925,130600,11406576500,34700,34700,34750,34700,234
|
|
20240925,130500,11398455500,34700,34650,34700,34650,175
|
|
20240925,130400,11392390500,34600,34600,34700,34600,273
|
|
20240925,130300,11382918600,34600,34850,34850,34600,454
|
|
20240925,130200,11367165900,34700,34650,34850,34600,1285
|
|
20240925,130100,11322561600,34650,34650,34650,34600,101
|
|
20240925,130000,11319064250,34600,34650,34650,34600,222
|
|
20240925,125900,11311379750,34700,34450,34700,34450,626
|
|
20240925,125800,11289754400,34450,34450,34450,34450,63
|
|
20240925,125700,11287584050,34500,34550,34550,34500,483
|
|
20240925,125600,11270911800,34550,34550,34550,34550,27
|
|
20240925,125500,11269978950,34550,34550,34600,34550,510
|
|
20240925,125400,11252355300,34600,34550,34600,34550,465
|
|
20240925,125300,11236289050,34500,34550,34550,34500,78
|
|
20240925,125200,11233594500,34500,34500,34550,34500,90
|
|
20240925,125100,11230488250,34550,34650,34650,34550,255
|
|
20240925,125000,11221677200,34600,34700,34700,34600,1082
|
|
20240925,124900,11184172000,34750,34800,34850,34700,775
|
|
20240925,124800,11157242400,34850,34800,34850,34750,228
|
|
20240925,124700,11149306650,34800,34700,34800,34700,111
|
|
20240925,124600,11145447450,34700,34750,34800,34700,438
|
|
20240925,124500,11130228850,34700,34700,34700,34700,66
|
|
20240925,124400,11127938650,34700,34800,34850,34700,2075
|
|
20240925,124300,11055787900,34800,34800,34800,34750,706
|
|
20240925,124200,11031224000,34800,34700,34800,34700,908
|
|
20240925,124100,10999665750,34750,34750,34800,34700,1175
|
|
20240925,124000,10958814600,34800,34700,34800,34700,268
|
|
20240925,123900,10949507450,34750,34700,34750,34700,358
|
|
20240925,123800,10937068750,34700,34550,34700,34500,2202
|
|
20240925,123700,10860867050,34600,34550,34600,34550,27
|
|
20240925,123600,10859933700,34550,34550,34550,34500,135
|
|
20240925,123500,10855269500,34550,34600,34600,34500,757
|
|
20240925,123400,10829110700,34550,34550,34600,34550,223
|
|
20240925,123300,10821395500,34550,34500,34550,34500,118
|
|
20240925,123200,10817319200,34500,34550,34550,34500,532
|
|
20240925,123100,10798959250,34550,34500,34550,34500,291
|
|
20240925,123000,10788907350,34500,34450,34500,34450,315
|
|
20240925,122900,10778042150,34450,34550,34550,34450,1044
|
|
20240925,122800,10742048900,34600,34550,34600,34550,143
|
|
20240925,122700,10737102000,34500,34450,34500,34450,198
|
|
20240925,122600,10730274150,34450,34450,34450,34450,169
|
|
20240925,122500,10724452100,34500,34450,34500,34450,133
|
|
20240925,122400,10719868850,34500,34450,34500,34400,2090
|
|
20240925,122300,10647810350,34400,34350,34400,34350,402
|
|
20240925,122200,10633986050,34300,34300,34300,34250,171
|
|
20240925,122100,10628121100,34350,34200,34350,34200,272
|
|
20240925,122000,10618799050,34200,34150,34200,34100,351
|
|
20240925,121900,10606805400,34200,34250,34300,34200,1756
|
|
20240925,121800,10546680150,34300,34250,34300,34250,292
|
|
20240925,121700,10536669300,34250,34200,34300,34200,276
|
|
20240925,121600,10527208100,34250,34200,34250,34200,390
|
|
20240925,121500,10513856000,34200,34300,34300,34200,905
|
|
20240925,121400,10482849450,34300,34200,34300,34200,758
|
|
20240925,121300,10456903150,34150,34050,34150,34050,590
|
|
20240925,121200,10436786150,34100,34100,34200,34100,856
|
|
20240925,121100,10407570600,34100,34100,34100,34100,106
|
|
20240925,121000,10403956000,34100,34150,34150,34050,1097
|
|
20240925,120900,10366547800,34150,34050,34150,34000,962
|
|
20240925,120800,10333775450,34050,34050,34100,34000,216
|
|
20240925,120700,10326418900,34000,34000,34000,33950,454
|
|
20240925,120600,10310989850,34000,34000,34000,33950,120
|
|
20240925,120500,10306910200,33950,33950,33950,33900,230
|
|
20240925,120400,10299105150,33900,33950,33950,33900,319
|
|
20240925,120300,10288282350,33900,33900,33950,33900,1084
|
|
20240925,120200,10251531400,33900,33900,33900,33900,105
|
|
20240925,120100,10247971900,33950,34000,34000,33950,151
|
|
20240925,120000,10242844350,33950,33950,34000,33950,247
|
|
20240925,115900,10234457700,33950,33950,33950,33900,405
|
|
20240925,115800,10220710300,34050,33950,34050,33950,110
|
|
20240925,115700,10216969700,33900,33900,33900,33900,143
|
|
20240925,115600,10212122000,33900,33900,34000,33850,673
|
|
20240925,115500,10189309450,33900,33900,33900,33800,520
|
|
20240925,115400,10171713600,33900,33900,33900,33850,132
|
|
20240925,115300,10167244050,33850,33900,33900,33800,2708
|
|
20240925,115200,10075569550,33950,33950,33950,33900,1393
|
|
20240925,115100,10028335400,33950,34000,34000,33950,1267
|
|
20240925,115000,9985285200,34050,34100,34100,34050,413
|
|
20240925,114900,9971218300,34100,34100,34100,34100,250
|
|
20240925,114800,9962693300,34050,34150,34150,34050,247
|
|
20240925,114700,9954268300,34100,34050,34100,34000,725
|
|
20240925,114600,9929566500,34050,34000,34050,34000,321
|
|
20240925,114500,9918651500,33950,33950,34000,33950,207
|
|
20240925,114400,9911623800,34000,33950,34000,33950,132
|
|
20240925,114300,9907136300,33950,33950,33950,33950,22
|
|
20240925,114200,9906389400,33950,34000,34000,33950,204
|
|
20240925,114100,9899459100,34050,34050,34050,34000,80
|
|
20240925,114000,9896737600,34000,34050,34050,34000,105
|
|
20240925,113900,9893166500,34050,33900,34050,33900,781
|
|
20240925,113800,9866648950,33900,33950,33950,33900,123
|
|
20240925,113700,9862473150,33950,33900,33950,33900,143
|
|
20240925,113600,9857618600,33900,33950,33950,33900,270
|
|
20240925,113500,9848459550,33950,33850,34000,33850,97
|
|
20240925,113400,9845171200,33850,33850,33850,33850,185
|
|
20240925,113300,9838908950,33900,33950,34000,33850,782
|
|
20240925,113200,9812384600,33950,33950,34000,33950,222
|
|
20240925,113100,9804846650,33900,33900,34000,33900,249
|
|
20240925,113000,9796393600,33950,33950,33950,33950,173
|
|
20240925,112900,9790520250,33900,33950,33950,33900,100
|
|
20240925,112800,9787129250,33950,33950,33950,33900,334
|
|
20240925,112700,9775796900,33950,33900,33950,33900,142
|
|
20240925,112600,9770982050,33850,33800,33850,33800,362
|
|
20240925,112500,9758731650,33800,33900,33900,33750,2815
|
|
20240925,112400,9663553650,33950,33900,33950,33850,192
|
|
20240925,112300,9657040000,33900,33850,33900,33850,210
|
|
20240925,112200,9649922550,33850,34050,34050,33850,5027
|
|
20240925,112100,9479399800,34050,34050,34050,34000,222
|
|
20240925,112000,9471841000,34000,34050,34050,34000,655
|
|
20240925,111900,9449542750,34050,34150,34150,34050,27
|
|
20240925,111800,9448621400,34200,34100,34200,34050,654
|
|
20240925,111700,9426277000,34100,34050,34100,34050,244
|
|
20240925,111600,9417964100,34050,33950,34050,33950,283
|
|
20240925,111500,9408341500,33950,34000,34000,33950,1108
|
|
20240925,111400,9370701100,34000,34050,34100,33950,1166
|
|
20240925,111300,9331033750,34050,34050,34100,34050,78
|
|
20240925,111200,9328377800,34050,34050,34100,34050,306
|
|
20240925,111100,9317949200,34000,34100,34100,33950,291
|
|
20240925,111000,9308055450,34000,34050,34050,33950,172
|
|
20240925,110900,9302205250,34000,33950,34050,33950,260
|
|
20240925,110800,9293365300,33950,33950,34000,33950,310
|
|
20240925,110700,9282835550,33950,33950,33950,33950,108
|
|
20240925,110600,9279168950,33900,33900,33950,33900,190
|
|
20240925,110500,9272722500,33900,34000,34050,33900,464
|
|
20240925,110400,9256949650,34000,33900,34000,33900,334
|
|
20240925,110300,9245616550,33950,34000,34000,33900,789
|
|
20240925,110200,9218828800,34050,34150,34150,34050,250
|
|
20240925,110100,9210302000,34150,34000,34150,34000,300
|
|
20240925,110000,9200080400,34000,34050,34100,33950,757
|
|
20240925,105900,9174330350,34050,34150,34150,34050,1313
|
|
20240925,105800,9129608150,34100,34000,34100,34000,416
|
|
20240925,105700,9115432650,34050,34000,34150,33950,518
|
|
20240925,105600,9097799200,34000,34100,34100,33950,212
|
|
20240925,105500,9090599450,34100,34150,34150,34000,1117
|
|
20240925,105400,9052510400,34150,34100,34250,34100,1264
|
|
20240925,105300,9009316200,34100,33950,34100,33950,1549
|
|
20240925,105200,8956614950,33950,33850,34000,33800,1365
|
|
20240925,105100,8910344650,33850,33800,33850,33800,463
|
|
20240925,105000,8894677200,33850,33750,33950,33750,1282
|
|
20240925,104900,8851306100,33750,33700,34000,33650,1909
|
|
20240925,104800,8786907650,33700,33450,33750,33400,2092
|
|
20240925,104700,8716748900,33450,33600,33600,33400,3539
|
|
20240925,104600,8598183550,33600,33600,33700,33550,3126
|
|
20240925,104500,8493117950,33550,33700,33750,33550,3834
|
|
20240925,104400,8364237400,33600,34000,34000,33550,6854
|
|
20240925,104300,8132871300,34000,34050,34050,34000,1190
|
|
20240925,104200,8092401900,34050,34000,34050,34000,701
|
|
20240925,104100,8068548450,34000,34100,34250,34000,3564
|
|
20240925,104000,7947145650,34150,34250,34250,34150,511
|
|
20240925,103900,7929674650,34200,34050,34250,34050,913
|
|
20240925,103800,7898534900,34050,34100,34100,34000,2015
|
|
20240925,103700,7829932800,34050,34100,34100,34000,2787
|
|
20240925,103600,7735069600,34100,34200,34200,34050,1672
|
|
20240925,103500,7678032700,34200,34250,34300,34200,625
|
|
20240925,103400,7656625400,34200,34200,34300,34150,618
|
|
20240925,103300,7635472700,34200,34100,34200,34050,543
|
|
20240925,103200,7616940900,34100,34300,34300,34050,4037
|
|
20240925,103100,7479087200,34300,34350,34400,34300,1718
|
|
20240925,103000,7420106100,34350,34400,34450,34350,701
|
|
20240925,102900,7395994900,34350,34500,34550,34350,3454
|
|
20240925,102800,7277026350,34500,34500,34600,34450,194
|
|
20240925,102700,7270333100,34500,34750,34750,34450,8471
|
|
20240925,102600,6977209150,34800,34950,34950,34750,2077
|
|
20240925,102500,6904892050,34950,34750,34950,34750,625
|
|
20240925,102400,6883128600,34800,34800,34800,34750,196
|
|
20240925,102300,6876311250,34800,35100,35100,34750,3564
|
|
20240925,102200,6751780350,35100,35100,35100,35100,126
|
|
20240925,102100,6747357750,35050,35150,35250,35050,925
|
|
20240925,102000,6714842500,35150,35100,35200,35050,260
|
|
20240925,101900,6705706300,35100,35050,35100,35050,207
|
|
20240925,101800,6698443950,35000,35050,35150,34950,527
|
|
20240925,101700,6679986250,35150,35050,35150,35000,172
|
|
20240925,101600,6673942750,35000,35000,35200,35000,347
|
|
20240925,101500,6661759700,34950,35000,35100,34850,452
|
|
20240925,101400,6645934650,34850,35000,35050,34850,697
|
|
20240925,101300,6621559350,35000,35000,35050,34850,369
|
|
20240925,101200,6608656250,34850,35000,35000,34850,854
|
|
20240925,101100,6578824900,35000,35000,35200,35000,539
|
|
20240925,101000,6559930050,35100,35050,35400,35000,992
|
|
20240925,100900,6525035050,35050,35100,35150,35000,461
|
|
20240925,100800,6508888650,35050,35100,35150,35050,334
|
|
20240925,100700,6497170900,35100,35050,35200,35050,389
|
|
20240925,100600,6483523700,35050,35050,35050,35000,961
|
|
20240925,100500,6449881650,35100,35000,35100,34950,214
|
|
20240925,100400,6442389900,34950,35000,35100,34900,630
|
|
20240925,100300,6420329400,34900,34950,34950,34900,153
|
|
20240925,100200,6414983650,34950,34850,34950,34800,851
|
|
20240925,100100,6385265150,34900,35000,35250,34850,806
|
|
20240925,100000,6357082650,35000,35250,35350,35000,3648
|
|
20240925,095900,6229045500,35200,35250,35400,35150,381
|
|
20240925,095800,6215615250,35250,35250,35400,35100,2639
|
|
20240925,095700,6122702950,35150,35200,35350,35100,3841
|
|
20240925,095600,5987346400,35150,35100,35200,34850,2679
|
|
20240925,095500,5893365000,35050,34750,35050,34600,3076
|
|
20240925,095400,5785987450,34600,34650,34700,34500,2551
|
|
20240925,095300,5697590400,34550,34800,34900,34500,1989
|
|
20240925,095200,5628732550,34700,34600,34950,34550,2438
|
|
20240925,095100,5544154000,34650,34800,34850,34600,1336
|
|
20240925,095000,5497872550,34850,34700,34950,34650,2970
|
|
20240925,094900,5394758200,34750,34550,34950,34550,3258
|
|
20240925,094800,5281632900,34600,34450,34700,34450,2807
|
|
20240925,094700,5184543200,34600,34200,34600,34100,7511
|
|
20240925,094600,4926933550,34250,34500,34600,34200,8702
|
|
20240925,094500,4627543450,34500,34500,34500,34500,0
|
|
20240925,094400,4627543450,34500,34500,34500,34500,0
|
|
20240925,094300,4627543450,34500,34900,34900,34500,8175
|
|
20240925,094200,4344244750,34900,35050,35050,34900,2805
|
|
20240925,094100,4246154750,35050,35050,35100,35000,1683
|
|
20240925,094000,4187183700,35000,35200,35200,34950,5564
|
|
20240925,093900,3992199000,35200,35250,35300,35100,3310
|
|
20240925,093800,3875745600,35200,35200,35300,35100,2511
|
|
20240925,093700,3787422750,35300,35450,35450,35150,4962
|
|
20240925,093600,3612211350,35400,35600,35650,35400,2089
|
|
20240925,093500,3538053550,35550,35500,35700,35400,1471
|
|
20240925,093400,3485895150,35500,35950,35950,35400,7983
|
|
20240925,093300,3201567450,36000,35850,36100,35750,1188
|
|
20240925,093200,3158899700,35850,35800,35850,35800,658
|
|
20240925,093100,3135343000,35800,35650,35800,35650,1484
|
|
20240925,093000,3082363950,35700,35700,35800,35650,786
|
|
20240925,092900,3054286150,35700,35800,35850,35500,3342
|
|
20240925,092800,2935075050,35800,36050,36100,35800,3412
|
|
20240925,092700,2812262850,36050,36300,36350,36050,2405
|
|
20240925,092600,2725287850,36300,36250,36300,36250,442
|
|
20240925,092500,2709254450,36250,36150,36250,36100,2305
|
|
20240925,092400,2625871150,36150,36400,36500,36150,6336
|
|
20240925,092300,2395965200,36450,36700,36700,36450,4352
|
|
20240925,092200,2236919250,36750,36800,36850,36700,1985
|
|
20240925,092100,2163975150,36800,37000,37000,36800,1891
|
|
20240925,092000,2094234150,36950,36950,36950,36850,496
|
|
20240925,091900,2075943200,36900,36850,36900,36850,388
|
|
20240925,091800,2061636300,36850,36850,36950,36800,915
|
|
20240925,091700,2027949600,36800,36750,36850,36700,829
|
|
20240925,091600,1997464700,36650,36650,36700,36500,402
|
|
20240925,091500,1982730200,36650,36450,36650,36450,1205
|
|
20240925,091400,1938663900,36450,37000,37000,36400,7916
|
|
20240925,091300,1648844250,37050,36900,37050,36850,328
|
|
20240925,091200,1636741450,36900,37000,37200,36800,859
|
|
20240925,091100,1605040000,37050,36900,37500,36700,1217
|
|
20240925,091000,1559969450,36800,36850,36900,36650,3445
|
|
20240925,090900,1433473550,36800,36850,37000,36800,2494
|
|
20240925,090800,1341600750,37000,37150,37300,36900,2817
|
|
20240925,090700,1237280850,37150,37350,37350,36800,5116
|
|
20240925,090600,1047534350,37350,37550,37550,37350,1957
|
|
20240925,090500,974158350,37550,37650,37750,37550,1519
|
|
20240925,090400,917025700,37550,37600,37700,37500,1553
|
|
20240925,090300,858689950,37650,37500,37650,37300,2013
|
|
20240925,090200,783183000,37500,38150,38150,37450,13382
|
|
20240925,090100,275748300,38150,38300,38300,38150,3463
|
|
20240925,090000,143333850,38300,38300,38450,38300,3410
|