581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183800,3003190500,348000,348000,348000,348000,61
|
|
20240801,183700,3003190500,348000,348000,348000,348000,0
|
|
20240801,183600,3003190500,348000,348000,348000,348000,0
|
|
20240801,183500,3003190500,348000,348000,348000,348000,0
|
|
20240801,183400,3003190500,348000,348000,348000,348000,0
|
|
20240801,183300,3003190500,348000,348000,348000,348000,0
|
|
20240801,183200,3003190500,348000,348000,348000,348000,0
|
|
20240801,183100,3003190500,348000,348000,348000,348000,0
|
|
20240801,183000,3003190500,348000,348000,348000,348000,0
|
|
20240801,182900,3003190500,348000,348000,348000,348000,0
|
|
20240801,182800,3003190500,348000,348000,348000,348000,0
|
|
20240801,182700,3003190500,348000,348000,348000,348000,0
|
|
20240801,182600,3003190500,348000,348000,348000,348000,0
|
|
20240801,182500,3003190500,348000,348000,348000,348000,0
|
|
20240801,182400,3003190500,348000,348000,348000,348000,0
|
|
20240801,182300,3003190500,348000,348000,348000,348000,0
|
|
20240801,182200,3003190500,348000,348000,348000,348000,0
|
|
20240801,182100,3003190500,348000,348000,348000,348000,0
|
|
20240801,182000,3003190500,348000,348000,348000,348000,0
|
|
20240801,181900,3003190500,348000,348000,348000,348000,0
|
|
20240801,181800,3003190500,348000,348000,348000,348000,0
|
|
20240801,181700,3003190500,348000,348000,348000,348000,0
|
|
20240801,181600,3003190500,348000,348000,348000,348000,0
|
|
20240801,181500,3003190500,348000,348000,348000,348000,0
|
|
20240801,181400,3003190500,348000,348000,348000,348000,0
|
|
20240801,181300,3003190500,348000,348000,348000,348000,0
|
|
20240801,181200,3003190500,348000,348000,348000,348000,0
|
|
20240801,181100,3003190500,348000,348000,348000,348000,0
|
|
20240801,181000,3003190500,348000,348000,348000,348000,0
|
|
20240801,180900,3003190500,348000,348000,348000,348000,0
|
|
20240801,180800,3003190500,348000,348000,348000,348000,61
|
|
20240801,180700,3003190500,348000,348000,348000,348000,0
|
|
20240801,180600,3003190500,348000,348000,348000,348000,0
|
|
20240801,180500,3003190500,348000,348000,348000,348000,0
|
|
20240801,180400,3003190500,348000,348000,348000,348000,0
|
|
20240801,180300,3003190500,348000,348000,348000,348000,0
|
|
20240801,180200,3003190500,348000,348000,348000,348000,0
|
|
20240801,180100,3003190500,348000,348000,348000,348000,0
|
|
20240801,180000,3003190500,348000,348000,348000,348000,0
|
|
20240801,175900,3003190500,348000,348000,348000,348000,0
|
|
20240801,175800,3003190500,348000,348000,348000,348000,0
|
|
20240801,175700,3003190500,348000,348000,348000,348000,0
|
|
20240801,175600,3003190500,348000,348000,348000,348000,0
|
|
20240801,175500,3003190500,348000,348000,348000,348000,0
|
|
20240801,175400,3003190500,348000,348000,348000,348000,0
|
|
20240801,175300,3003190500,348000,348000,348000,348000,0
|
|
20240801,175200,3003190500,348000,348000,348000,348000,0
|
|
20240801,175100,3003190500,348000,348000,348000,348000,0
|
|
20240801,175000,3003190500,348000,348000,348000,348000,0
|
|
20240801,174900,3003190500,348000,348000,348000,348000,0
|
|
20240801,174800,3003190500,348000,348000,348000,348000,0
|
|
20240801,174700,3003190500,348000,348000,348000,348000,0
|
|
20240801,174600,3003190500,348000,348000,348000,348000,0
|
|
20240801,174500,3003190500,348000,348000,348000,348000,0
|
|
20240801,174400,3003190500,348000,348000,348000,348000,0
|
|
20240801,174300,3003190500,348000,348000,348000,348000,0
|
|
20240801,174200,3003190500,348000,348000,348000,348000,0
|
|
20240801,174100,3003190500,348000,348000,348000,348000,0
|
|
20240801,174000,3003190500,348000,348000,348000,348000,0
|
|
20240801,173900,3003190500,348000,348000,348000,348000,0
|
|
20240801,173800,3003190500,348000,348000,348000,348000,61
|
|
20240801,173700,3003190500,348000,348000,348000,348000,0
|
|
20240801,173600,3003190500,348000,348000,348000,348000,0
|
|
20240801,173500,3003190500,348000,348000,348000,348000,0
|
|
20240801,173400,3003190500,348000,348000,348000,348000,0
|
|
20240801,173300,3003190500,348000,348000,348000,348000,0
|
|
20240801,173200,3003190500,348000,348000,348000,348000,0
|
|
20240801,173100,3003190500,348000,348000,348000,348000,0
|
|
20240801,173000,3003190500,348000,348000,348000,348000,0
|
|
20240801,172900,3003190500,348000,348000,348000,348000,0
|
|
20240801,172800,3003190500,348000,348000,348000,348000,0
|
|
20240801,172700,3003190500,348000,348000,348000,348000,0
|
|
20240801,172600,3003190500,348000,348000,348000,348000,0
|
|
20240801,172500,3003190500,348000,348000,348000,348000,0
|
|
20240801,172400,3003190500,348000,348000,348000,348000,0
|
|
20240801,172300,3003190500,348000,348000,348000,348000,0
|
|
20240801,172200,3003190500,348000,348000,348000,348000,0
|
|
20240801,172100,3003190500,348000,348000,348000,348000,0
|
|
20240801,172000,3003190500,348000,348000,348000,348000,0
|
|
20240801,171900,3003190500,348000,348000,348000,348000,0
|
|
20240801,171800,3003190500,348000,348000,348000,348000,0
|
|
20240801,171700,3003190500,348000,348000,348000,348000,0
|
|
20240801,171600,3003190500,348000,348000,348000,348000,0
|
|
20240801,171500,3003190500,348000,348000,348000,348000,0
|
|
20240801,171400,3003190500,348000,348000,348000,348000,0
|
|
20240801,171300,3003190500,348000,348000,348000,348000,0
|
|
20240801,171200,3003190500,348000,348000,348000,348000,0
|
|
20240801,171100,3003190500,348000,348000,348000,348000,0
|
|
20240801,171000,3003190500,348000,348000,348000,348000,0
|
|
20240801,170900,3003190500,348000,348000,348000,348000,0
|
|
20240801,170800,3003190500,348000,348000,348000,348000,61
|
|
20240801,170700,3003190500,348000,348000,348000,348000,0
|
|
20240801,170600,3003190500,348000,348000,348000,348000,0
|
|
20240801,170500,3003190500,348000,348000,348000,348000,0
|
|
20240801,170400,3003190500,348000,348000,348000,348000,0
|
|
20240801,170300,3003190500,348000,348000,348000,348000,0
|
|
20240801,170200,3003190500,348000,348000,348000,348000,0
|
|
20240801,170100,3003190500,348000,348000,348000,348000,0
|
|
20240801,170000,3003190500,348000,348000,348000,348000,0
|
|
20240801,165900,3003190500,348000,348000,348000,348000,0
|
|
20240801,165800,3003190500,348000,348000,348000,348000,0
|
|
20240801,165700,3003190500,348000,348000,348000,348000,0
|
|
20240801,165600,3003190500,348000,348000,348000,348000,0
|
|
20240801,165500,3003190500,348000,348000,348000,348000,0
|
|
20240801,165400,3003190500,348000,348000,348000,348000,0
|
|
20240801,165300,3003190500,348000,348000,348000,348000,0
|
|
20240801,165200,3003190500,348000,348000,348000,348000,0
|
|
20240801,165100,3003190500,348000,348000,348000,348000,0
|
|
20240801,165000,3003190500,348000,348000,348000,348000,0
|
|
20240801,164900,3003190500,348000,348000,348000,348000,0
|
|
20240801,164800,3003190500,348000,348000,348000,348000,0
|
|
20240801,164700,3003190500,348000,348000,348000,348000,0
|
|
20240801,164600,3003190500,348000,348000,348000,348000,0
|
|
20240801,164500,3003190500,348000,348000,348000,348000,0
|
|
20240801,164400,3003190500,348000,348000,348000,348000,0
|
|
20240801,164300,3003190500,348000,348000,348000,348000,0
|
|
20240801,164200,3003190500,348000,348000,348000,348000,0
|
|
20240801,164100,3003190500,348000,348000,348000,348000,0
|
|
20240801,164000,3003190500,348000,348000,348000,348000,0
|
|
20240801,163900,3003190500,348000,348000,348000,348000,0
|
|
20240801,163800,3003190500,348000,348000,348000,348000,61
|
|
20240801,163700,3003190500,348000,348000,348000,348000,0
|
|
20240801,163600,3003190500,348000,348000,348000,348000,0
|
|
20240801,163500,3003190500,348000,348000,348000,348000,0
|
|
20240801,163400,3003190500,348000,348000,348000,348000,0
|
|
20240801,163300,3003190500,348000,348000,348000,348000,0
|
|
20240801,163200,3003190500,348000,348000,348000,348000,0
|
|
20240801,163100,3003190500,348000,348000,348000,348000,0
|
|
20240801,163000,3003190500,348000,348000,348000,348000,0
|
|
20240801,162900,3003190500,348000,348000,348000,348000,0
|
|
20240801,162800,3003190500,348000,348000,348000,348000,0
|
|
20240801,162700,3003190500,348000,348000,348000,348000,0
|
|
20240801,162600,3003190500,348000,348000,348000,348000,0
|
|
20240801,162500,3003190500,348000,348000,348000,348000,0
|
|
20240801,162400,3003190500,348000,348000,348000,348000,0
|
|
20240801,162300,3003190500,348000,348000,348000,348000,0
|
|
20240801,162200,3003190500,348000,348000,348000,348000,0
|
|
20240801,162100,3003190500,348000,348000,348000,348000,0
|
|
20240801,162000,3003190500,348000,348000,348000,348000,0
|
|
20240801,161900,3003190500,348000,348000,348000,348000,0
|
|
20240801,161800,3003190500,348000,348000,348000,348000,0
|
|
20240801,161700,3003190500,348000,348000,348000,348000,0
|
|
20240801,161600,3003190500,348000,348000,348000,348000,0
|
|
20240801,161500,3003190500,348000,348000,348000,348000,0
|
|
20240801,161400,3003190500,348000,348000,348000,348000,0
|
|
20240801,161300,3003190500,348000,348000,348000,348000,0
|
|
20240801,161200,3003190500,348000,348000,348000,348000,0
|
|
20240801,161100,3003190500,348000,348000,348000,348000,0
|
|
20240801,161000,3003190500,348000,348000,348000,348000,0
|
|
20240801,160900,3003190500,348000,348000,348000,348000,0
|
|
20240801,160800,3003190500,348000,348000,348000,348000,61
|
|
20240801,160700,3003190500,348000,348000,348000,348000,0
|
|
20240801,160600,3003190500,348000,348000,348000,348000,0
|
|
20240801,160500,3003190500,348000,348000,348000,348000,0
|
|
20240801,160400,3003190500,348000,348000,348000,348000,0
|
|
20240801,160300,3003190500,348000,348000,348000,348000,0
|
|
20240801,160200,3003190500,348000,348000,348000,348000,0
|
|
20240801,160100,3003190500,348000,348000,348000,348000,0
|
|
20240801,160000,3003190500,348000,348000,348000,348000,0
|
|
20240801,155900,3003190500,348000,348000,348000,348000,0
|
|
20240801,155800,3003190500,348000,348000,348000,348000,0
|
|
20240801,155700,3003190500,348000,348000,348000,348000,0
|
|
20240801,155600,3003190500,348000,348000,348000,348000,0
|
|
20240801,155500,3003190500,348000,348000,348000,348000,0
|
|
20240801,155400,3003190500,348000,348000,348000,348000,0
|
|
20240801,155300,3003190500,348000,348000,348000,348000,0
|
|
20240801,155200,3003190500,348000,348000,348000,348000,0
|
|
20240801,155100,3003190500,348000,348000,348000,348000,0
|
|
20240801,155000,3003190500,348000,348000,348000,348000,0
|
|
20240801,154900,3003190500,348000,348000,348000,348000,0
|
|
20240801,154800,3003190500,348000,348000,348000,348000,0
|
|
20240801,154700,3003190500,348000,348000,348000,348000,0
|
|
20240801,154600,3003190500,348000,348000,348000,348000,0
|
|
20240801,154500,3003190500,348000,348000,348000,348000,0
|
|
20240801,154400,3003190500,348000,348000,348000,348000,0
|
|
20240801,154300,3003190500,348000,348000,348000,348000,0
|
|
20240801,154200,3003190500,348000,348000,348000,348000,0
|
|
20240801,154100,3003190500,348000,348000,348000,348000,0
|
|
20240801,154000,3003190500,348000,348000,348000,348000,0
|
|
20240801,153900,3003190500,348000,348000,348000,348000,0
|
|
20240801,153800,3003190500,348000,348000,348000,348000,61
|
|
20240801,153700,3003190500,348000,348000,348000,348000,0
|
|
20240801,153600,3003190500,348000,348000,348000,348000,0
|
|
20240801,153500,3003190500,348000,348000,348000,348000,0
|
|
20240801,153400,3003190500,348000,348000,348000,348000,0
|
|
20240801,153300,3003190500,348000,348000,348000,348000,0
|
|
20240801,153200,3003190500,348000,348000,348000,348000,0
|
|
20240801,153100,3003190500,348000,348000,348000,348000,0
|
|
20240801,153000,3003190500,348000,348000,348000,348000,61
|
|
20240801,152900,2981962500,348000,348000,348000,348000,0
|
|
20240801,152800,2981962500,348000,348000,348000,348000,0
|
|
20240801,152700,2981962500,348000,348000,348000,348000,0
|
|
20240801,152600,2981962500,348000,348000,348000,348000,0
|
|
20240801,152500,2981962500,348000,348000,348000,348000,0
|
|
20240801,152400,2981962500,348000,348000,348000,348000,0
|
|
20240801,152300,2981962500,348000,348000,348000,348000,0
|
|
20240801,152200,2981962500,348000,348000,348000,348000,0
|
|
20240801,152100,2981962500,348000,348000,348000,348000,0
|
|
20240801,152000,2981962500,348000,348000,348000,348000,0
|
|
20240801,151900,2981962500,348000,348000,348000,348000,22
|
|
20240801,151800,2974306500,348000,348000,348000,348000,16
|
|
20240801,151700,2968738500,348500,348500,348500,348500,16
|
|
20240801,151600,2963162500,348000,348000,348000,348000,1
|
|
20240801,151500,2962814500,348500,349000,349000,348500,5
|
|
20240801,151400,2961071500,349000,349000,349000,349000,12
|
|
20240801,151300,2956883500,349500,349500,349500,349500,0
|
|
20240801,151200,2956883500,349500,349500,349500,349500,2
|
|
20240801,151100,2956184500,351000,351000,351000,351000,0
|
|
20240801,151000,2956184500,351000,349500,351000,349500,4
|
|
20240801,150900,2954783500,351000,351000,351000,351000,0
|
|
20240801,150800,2954783500,351000,351000,351000,351000,0
|
|
20240801,150700,2954783500,351000,351000,351000,351000,3
|
|
20240801,150600,2953730500,349500,349500,349500,349500,1
|
|
20240801,150500,2953381000,349500,349500,349500,349500,0
|
|
20240801,150400,2953381000,349500,350000,350000,349500,13
|
|
20240801,150300,2948836000,351000,350000,351000,350000,2
|
|
20240801,150200,2948135000,350000,350000,350000,350000,2
|
|
20240801,150100,2947435000,350000,350000,350000,350000,1
|
|
20240801,150000,2947085000,350000,350500,350500,350000,2
|
|
20240801,145900,2946384500,350000,350000,350000,350000,9
|
|
20240801,145800,2943234500,351000,351000,351000,351000,1
|
|
20240801,145700,2942883500,349500,349500,349500,349500,3
|
|
20240801,145600,2941835000,349500,349500,349500,349500,0
|
|
20240801,145500,2941835000,349500,349500,349500,349500,10
|
|
20240801,145400,2938340000,349500,349500,349500,349500,0
|
|
20240801,145300,2938340000,349500,349000,349500,349000,8
|
|
20240801,145200,2935544500,349000,349000,349000,349000,0
|
|
20240801,145100,2935544500,349000,349000,349000,349000,0
|
|
20240801,145000,2935544500,349000,349000,349000,349000,0
|
|
20240801,144900,2935544500,349000,349000,349000,349000,0
|
|
20240801,144800,2935544500,349000,349000,349000,349000,22
|
|
20240801,144700,2927866500,349000,349000,349000,349000,10
|
|
20240801,144600,2924376500,348000,348000,348000,348000,0
|
|
20240801,144500,2924376500,348000,348000,348000,348000,3
|
|
20240801,144400,2923332500,348000,348000,348000,348000,0
|
|
20240801,144300,2923332500,348000,348000,348000,348000,0
|
|
20240801,144200,2923332500,348000,348000,348000,348000,0
|
|
20240801,144100,2923332500,348000,348000,348000,348000,11
|
|
20240801,144000,2919504500,348000,347000,348000,347000,129
|
|
20240801,143900,2874740500,347000,347000,347000,347000,188
|
|
20240801,143800,2809504500,348000,348000,348000,348000,1
|
|
20240801,143700,2809156500,347000,347000,347000,347000,0
|
|
20240801,143600,2809156500,347000,347000,347000,347000,0
|
|
20240801,143500,2809156500,347000,347000,347000,347000,1
|
|
20240801,143400,2808809500,347500,347500,347500,347500,3
|
|
20240801,143300,2807767000,347500,348000,348000,347500,80
|
|
20240801,143200,2779966000,348000,348000,348000,348000,0
|
|
20240801,143100,2779966000,348000,348000,348000,348000,5
|
|
20240801,143000,2778226000,348000,348000,348000,348000,1
|
|
20240801,142900,2777878000,347500,347500,347500,347500,0
|
|
20240801,142800,2777878000,347500,347500,347500,347500,16
|
|
20240801,142700,2772318000,347500,347500,347500,347500,0
|
|
20240801,142600,2772318000,347500,347500,347500,347500,1
|
|
20240801,142500,2771970500,348000,348000,348000,348000,0
|
|
20240801,142400,2771970500,348000,348000,348000,348000,1
|
|
20240801,142300,2771622500,348500,348500,348500,348500,2
|
|
20240801,142200,2770925500,348500,348500,348500,348500,1
|
|
20240801,142100,2770577000,347500,347500,347500,347500,0
|
|
20240801,142000,2770577000,347500,347500,347500,347500,0
|
|
20240801,141900,2770577000,347500,347500,347500,347500,0
|
|
20240801,141800,2770577000,347500,347500,347500,347500,0
|
|
20240801,141700,2770577000,347500,347500,347500,347500,9
|
|
20240801,141600,2767449500,348000,349000,349000,348000,171
|
|
20240801,141500,2707804000,349500,351000,351000,349500,138
|
|
20240801,141400,2659554500,350000,350000,350000,350000,0
|
|
20240801,141300,2659554500,350000,350000,350000,350000,0
|
|
20240801,141200,2659554500,350000,350000,350000,350000,3
|
|
20240801,141100,2658504500,350000,350000,350000,350000,2
|
|
20240801,141000,2657804500,350000,350000,350000,350000,0
|
|
20240801,140900,2657804500,350000,350000,350000,350000,9
|
|
20240801,140800,2654654500,349500,349500,349500,349500,0
|
|
20240801,140700,2654654500,349500,349500,349500,349500,1
|
|
20240801,140600,2654305000,349500,349500,349500,349500,7
|
|
20240801,140500,2651858500,349500,349500,349500,349500,0
|
|
20240801,140400,2651858500,349500,349500,349500,349500,0
|
|
20240801,140300,2651858500,349500,349500,349500,349500,5
|
|
20240801,140200,2650111000,349500,349500,349500,349500,0
|
|
20240801,140100,2650111000,349500,349500,349500,349500,0
|
|
20240801,140000,2650111000,349500,349500,349500,349500,0
|
|
20240801,135900,2650111000,349500,349500,349500,349500,0
|
|
20240801,135800,2650111000,349500,349500,349500,349500,1
|
|
20240801,135700,2649761500,349500,349500,349500,349500,1
|
|
20240801,135600,2649412000,349500,349500,349500,349500,0
|
|
20240801,135500,2649412000,349500,349500,349500,349500,0
|
|
20240801,135400,2649412000,349500,349500,349500,349500,0
|
|
20240801,135300,2649412000,349500,349500,349500,349500,0
|
|
20240801,135200,2649412000,349500,349500,349500,349500,0
|
|
20240801,135100,2649412000,349500,349500,349500,349500,0
|
|
20240801,135000,2649412000,349500,349500,349500,349500,0
|
|
20240801,134900,2649412000,349500,349500,349500,349500,0
|
|
20240801,134800,2649412000,349500,349500,349500,349500,0
|
|
20240801,134700,2649412000,349500,349500,349500,349500,0
|
|
20240801,134600,2649412000,349500,349500,349500,349500,1
|
|
20240801,134500,2649062500,349000,349000,349000,349000,1
|
|
20240801,134400,2648713500,349000,349000,349000,349000,0
|
|
20240801,134300,2648713500,349000,349000,349000,349000,0
|
|
20240801,134200,2648713500,349000,349000,349000,349000,0
|
|
20240801,134100,2648713500,349000,349000,349000,349000,15
|
|
20240801,134000,2643478500,349500,349000,349500,349000,39
|
|
20240801,133900,2629864500,349000,349000,349000,349000,1
|
|
20240801,133800,2629515500,349000,349000,349000,349000,0
|
|
20240801,133700,2629515500,349000,349000,349000,349000,0
|
|
20240801,133600,2629515500,349000,349000,349000,349000,17
|
|
20240801,133500,2623582500,348500,348500,348500,348500,0
|
|
20240801,133400,2623582500,348500,348500,348500,348500,39
|
|
20240801,133300,2609991000,348500,348500,348500,348500,48
|
|
20240801,133200,2593263000,349000,349000,349000,349000,0
|
|
20240801,133100,2593263000,349000,349000,349000,349000,0
|
|
20240801,133000,2593263000,349000,349000,349000,349000,0
|
|
20240801,132900,2593263000,349000,349000,349000,349000,0
|
|
20240801,132800,2593263000,349000,349000,349000,349000,0
|
|
20240801,132700,2593263000,349000,349000,349000,349000,1
|
|
20240801,132600,2592914000,348000,348500,348500,348000,2
|
|
20240801,132500,2592217500,348500,348000,348500,348000,10
|
|
20240801,132400,2588735500,346500,346500,346500,346500,0
|
|
20240801,132300,2588735500,346500,346500,346500,346500,0
|
|
20240801,132200,2588735500,346500,346500,346500,346500,62
|
|
20240801,132100,2567252500,345500,345500,345500,345500,0
|
|
20240801,132000,2567252500,345500,346000,346000,345500,11
|
|
20240801,131900,2563451500,346000,346000,346000,346000,5
|
|
20240801,131800,2561721500,346000,345500,346000,345500,6
|
|
20240801,131700,2559648000,345500,346500,346500,345500,186
|
|
20240801,131600,2495238500,346500,347000,347000,346500,16
|
|
20240801,131500,2489693500,347000,347000,347000,347000,0
|
|
20240801,131400,2489693500,347000,347000,347000,347000,4
|
|
20240801,131300,2488305500,347000,347000,347000,347000,104
|
|
20240801,131200,2452217500,347500,348500,349000,347000,272
|
|
20240801,131100,2357697500,349000,349000,349000,349000,1
|
|
20240801,131000,2357348500,349000,349000,349000,349000,0
|
|
20240801,130900,2357348500,349000,349000,349000,349000,2
|
|
20240801,130800,2356650500,349000,349000,349000,349000,0
|
|
20240801,130700,2356650500,349000,349000,349000,349000,1
|
|
20240801,130600,2356301500,349000,349000,349000,349000,1
|
|
20240801,130500,2355952500,347500,348500,348500,347500,75
|
|
20240801,130400,2329857000,348500,348500,348500,348500,3
|
|
20240801,130300,2328811500,349000,349000,349000,349000,2
|
|
20240801,130200,2328113500,349000,349000,349000,349000,7
|
|
20240801,130100,2325670500,349000,348500,349000,348500,101
|
|
20240801,130000,2290422000,348500,348500,348500,348000,39
|
|
20240801,125900,2276833500,348000,348500,349000,348000,105
|
|
20240801,125800,2240243500,349000,349000,349000,349000,0
|
|
20240801,125700,2240243500,349000,348500,349000,348500,12
|
|
20240801,125600,2236061000,348500,348500,348500,348500,0
|
|
20240801,125500,2236061000,348500,348500,348500,348500,1
|
|
20240801,125400,2235712500,349000,349000,349000,349000,1
|
|
20240801,125300,2235363500,349000,349000,349000,349000,3
|
|
20240801,125200,2234316500,349000,349000,349000,349000,0
|
|
20240801,125100,2234316500,349000,349000,349000,349000,4
|
|
20240801,125000,2232920500,349000,349000,349000,349000,0
|
|
20240801,124900,2232920500,349000,348500,349000,348000,148
|
|
20240801,124800,2181379000,348500,349000,349000,348500,171
|
|
20240801,124700,2121732000,349500,349500,349500,349500,3
|
|
20240801,124600,2120683500,349500,350000,350000,349000,15
|
|
20240801,124500,2115443000,349500,349500,349500,349500,37
|
|
20240801,124400,2102511500,349500,349500,349500,349500,0
|
|
20240801,124300,2102511500,349500,350500,350500,349500,60
|
|
20240801,124200,2081534500,349500,349500,349500,349500,0
|
|
20240801,124100,2081534500,349500,349500,349500,349500,22
|
|
20240801,124000,2073845500,349500,351000,351000,349500,214
|
|
20240801,123900,1998893000,350500,350500,350500,350500,0
|
|
20240801,123800,1998893000,350500,350500,350500,350500,0
|
|
20240801,123700,1998893000,350500,351000,351000,350500,69
|
|
20240801,123600,1974683500,351000,351000,351500,351000,39
|
|
20240801,123500,1960986500,351000,351500,351500,351000,2
|
|
20240801,123400,1960284000,351000,351000,351000,351000,7
|
|
20240801,123300,1957827000,351000,351500,351500,351000,21
|
|
20240801,123200,1950451000,351500,352000,352000,351500,36
|
|
20240801,123100,1937796500,352000,352500,352500,352000,196
|
|
20240801,123000,1868774000,353500,353000,353500,353000,2
|
|
20240801,122900,1868067500,353500,353500,353500,353500,1
|
|
20240801,122800,1867714000,353000,353000,353000,353000,13
|
|
20240801,122700,1863125000,353500,353500,353500,353500,1
|
|
20240801,122600,1862771500,353500,353500,353500,353500,2
|
|
20240801,122500,1862064500,353500,353500,353500,353500,6
|
|
20240801,122400,1859943500,353500,353000,353500,353000,12
|
|
20240801,122300,1855705500,353000,353000,353000,353000,0
|
|
20240801,122200,1855705500,353000,353000,353000,353000,1
|
|
20240801,122100,1855352500,353000,353000,353000,353000,0
|
|
20240801,122000,1855352500,353000,353000,353000,353000,0
|
|
20240801,121900,1855352500,353000,353000,353000,353000,3
|
|
20240801,121800,1854293500,353000,353000,353000,353000,0
|
|
20240801,121700,1854293500,353000,353000,353000,352500,53
|
|
20240801,121600,1835610000,352500,352500,352500,352500,0
|
|
20240801,121500,1835610000,352500,352500,352500,352500,0
|
|
20240801,121400,1835610000,352500,352500,352500,352500,0
|
|
20240801,121300,1835610000,352500,352500,352500,352500,10
|
|
20240801,121200,1832085000,353000,353000,353000,353000,0
|
|
20240801,121100,1832085000,353000,353000,353000,353000,0
|
|
20240801,121000,1832085000,353000,353500,353500,353000,2
|
|
20240801,120900,1831378500,352500,352500,352500,352500,0
|
|
20240801,120800,1831378500,352500,352500,352500,352500,0
|
|
20240801,120700,1831378500,352500,352500,352500,352500,1
|
|
20240801,120600,1831026000,352500,352500,352500,352500,54
|
|
20240801,120500,1811991000,352500,352500,352500,352500,2
|
|
20240801,120400,1811286000,352500,352500,352500,352500,2
|
|
20240801,120300,1810581000,352500,352500,352500,352500,0
|
|
20240801,120200,1810581000,352500,352500,352500,352500,1
|
|
20240801,120100,1810228500,352500,352500,352500,352500,2
|
|
20240801,120000,1809523500,352500,352500,352500,352500,1
|
|
20240801,115900,1809171000,352500,352500,352500,352500,0
|
|
20240801,115800,1809171000,352500,352500,352500,352500,0
|
|
20240801,115700,1809171000,352500,352500,352500,352500,3
|
|
20240801,115600,1808113500,352500,352500,352500,352500,0
|
|
20240801,115500,1808113500,352500,352500,352500,352500,3
|
|
20240801,115400,1807056000,352500,352500,352500,352500,1
|
|
20240801,115300,1806703500,352500,352500,352500,352500,1
|
|
20240801,115200,1806351000,352000,352000,352000,352000,0
|
|
20240801,115100,1806351000,352000,352000,352000,352000,0
|
|
20240801,115000,1806351000,352000,352000,352000,352000,1
|
|
20240801,114900,1805999000,352000,352000,352000,352000,21
|
|
20240801,114800,1798607000,352000,351500,352000,351500,5
|
|
20240801,114700,1796849000,352000,352000,352000,352000,1
|
|
20240801,114600,1796497000,352000,352000,352000,352000,0
|
|
20240801,114500,1796497000,352000,352000,352000,352000,2
|
|
20240801,114400,1795793000,351000,351000,351000,351000,0
|
|
20240801,114300,1795793000,351000,351500,351500,351000,12
|
|
20240801,114200,1791579500,351500,352000,352000,351500,35
|
|
20240801,114100,1779274500,352000,353000,353000,352000,90
|
|
20240801,114000,1747574000,353500,353500,353500,353500,0
|
|
20240801,113900,1747574000,353500,353000,353500,353000,2
|
|
20240801,113800,1746867500,353000,354000,354000,353000,49
|
|
20240801,113700,1729541500,354000,354000,354000,354000,0
|
|
20240801,113600,1729541500,354000,354000,354000,354000,1
|
|
20240801,113500,1729187500,354000,354000,354000,354000,0
|
|
20240801,113400,1729187500,354000,354500,354500,354000,38
|
|
20240801,113300,1715730500,354500,354500,354500,354500,6
|
|
20240801,113200,1713603500,354000,354500,354500,354000,5
|
|
20240801,113100,1711832500,354500,354000,354500,354000,5
|
|
20240801,113000,1710062000,354000,354000,354000,354000,0
|
|
20240801,112900,1710062000,354000,354000,354000,354000,0
|
|
20240801,112800,1710062000,354000,354000,354000,354000,42
|
|
20240801,112700,1695194000,354000,354000,354000,354000,130
|
|
20240801,112600,1649174000,354000,354000,354000,354000,1
|
|
20240801,112500,1648820000,353500,353500,353500,353500,0
|
|
20240801,112400,1648820000,353500,354000,354000,353500,2
|
|
20240801,112300,1648112500,354000,353500,354000,353500,4
|
|
20240801,112200,1646697000,354000,354000,354000,354000,3
|
|
20240801,112100,1645635000,354000,354000,354000,354000,0
|
|
20240801,112000,1645635000,354000,354000,354000,354000,79
|
|
20240801,111900,1617669000,354000,354000,354000,354000,1
|
|
20240801,111800,1617315000,354000,354000,354000,354000,10
|
|
20240801,111700,1613775000,353500,353500,353500,353500,0
|
|
20240801,111600,1613775000,353500,353500,353500,353500,0
|
|
20240801,111500,1613775000,353500,354000,354000,353500,2
|
|
20240801,111400,1613067500,353500,353500,353500,353500,1
|
|
20240801,111300,1612714000,353500,353500,353500,353500,15
|
|
20240801,111200,1607411500,353500,353500,353500,353500,0
|
|
20240801,111100,1607411500,353500,353500,353500,353500,5
|
|
20240801,111000,1605644000,353000,353500,353500,353000,24
|
|
20240801,110900,1597166000,353500,353500,353500,353500,0
|
|
20240801,110800,1597166000,353500,353500,353500,353500,73
|
|
20240801,110700,1571360500,353500,353500,353500,353500,1
|
|
20240801,110600,1571007000,353500,353500,353500,353500,2
|
|
20240801,110500,1570300000,353000,353000,353500,353000,14
|
|
20240801,110400,1565355500,353500,353500,353500,353000,10
|
|
20240801,110300,1561821000,353500,353500,353500,353500,1
|
|
20240801,110200,1561467500,353500,353500,353500,353000,4
|
|
20240801,110100,1560054000,353000,353000,353000,353000,1
|
|
20240801,110000,1559701000,353000,353500,353500,353000,2
|
|
20240801,105900,1558994500,353000,353000,353000,353000,40
|
|
20240801,105800,1544874500,353000,353000,353000,353000,0
|
|
20240801,105700,1544874500,353000,353000,353000,353000,0
|
|
20240801,105600,1544874500,353000,353000,353000,353000,1
|
|
20240801,105500,1544521500,353000,353000,353500,353000,32
|
|
20240801,105400,1533215500,353500,353500,353500,353500,1
|
|
20240801,105300,1532862000,353000,353500,353500,353000,21
|
|
20240801,105200,1525448500,353500,353500,353500,353500,13
|
|
20240801,105100,1520853000,353500,353500,353500,353500,11
|
|
20240801,105000,1516964500,353500,353500,354000,353500,6
|
|
20240801,104900,1514843000,353500,353500,353500,353500,10
|
|
20240801,104800,1511308000,353500,353500,353500,353500,2
|
|
20240801,104700,1510601000,353500,353500,353500,353500,37
|
|
20240801,104600,1497521500,353500,353500,353500,353500,1
|
|
20240801,104500,1497168000,353500,353500,353500,353500,2
|
|
20240801,104400,1496461000,353500,353500,353500,353500,3
|
|
20240801,104300,1495400500,353500,353500,353500,353500,27
|
|
20240801,104200,1485856000,353500,353500,353500,353500,2
|
|
20240801,104100,1485149000,353500,353500,353500,353500,67
|
|
20240801,104000,1461464500,353500,353500,353500,353500,3
|
|
20240801,103900,1460404000,353000,353000,353000,353000,7
|
|
20240801,103800,1457933000,353000,352500,353000,352000,62
|
|
20240801,103700,1436057000,352000,352000,352000,352000,5
|
|
20240801,103600,1434297000,352000,352000,352000,352000,3
|
|
20240801,103500,1433241000,352500,352500,352500,352500,1
|
|
20240801,103400,1432888500,352500,352000,352500,352000,2
|
|
20240801,103300,1432184000,352500,352000,352500,352000,9
|
|
20240801,103200,1429014500,352500,352500,352500,352500,1
|
|
20240801,103100,1428662000,352000,352500,352500,352000,13
|
|
20240801,103000,1424085000,352000,352500,352500,352000,8
|
|
20240801,102900,1421267500,352500,352500,352500,352500,69
|
|
20240801,102800,1396945000,353000,353000,353000,353000,10
|
|
20240801,102700,1393415000,353000,353000,353000,353000,0
|
|
20240801,102600,1393415000,353000,353000,353000,353000,5
|
|
20240801,102500,1391650000,353000,353000,353000,353000,3
|
|
20240801,102400,1390591000,353000,353000,353000,352500,19
|
|
20240801,102300,1383889000,353500,353500,353500,353500,2
|
|
20240801,102200,1383182000,353000,353000,353000,353000,1
|
|
20240801,102100,1382829000,353500,353500,353500,353500,0
|
|
20240801,102000,1382829000,353500,353500,353500,353500,58
|
|
20240801,101900,1362326000,353500,354500,354500,353500,35
|
|
20240801,101800,1349944500,354000,353000,354000,353000,169
|
|
20240801,101700,1290197500,352500,352500,352500,352500,2
|
|
20240801,101600,1289492500,352500,352000,352500,352000,15
|
|
20240801,101500,1284205500,352000,352000,352000,352000,3
|
|
20240801,101400,1283149500,353000,352500,353000,352500,30
|
|
20240801,101300,1272568500,351500,352000,352000,351500,133
|
|
20240801,101200,1225759500,352500,352500,352500,352500,67
|
|
20240801,101100,1202142000,353000,353000,353000,353000,8
|
|
20240801,101000,1199318000,353000,353000,353000,352500,9
|
|
20240801,100900,1196141500,353000,354000,354000,353000,44
|
|
20240801,100800,1180600000,354000,354000,354000,354000,59
|
|
20240801,100700,1159714000,353500,352500,353500,352500,186
|
|
20240801,100600,1094047000,352500,352500,352500,352500,10
|
|
20240801,100500,1090522000,352500,351500,353000,351500,214
|
|
20240801,100400,1015107500,351500,351500,351500,351500,2
|
|
20240801,100300,1014404500,351500,352000,352000,351500,13
|
|
20240801,100200,1009829000,352000,351500,352000,351500,65
|
|
20240801,100100,986980500,351500,351500,351500,351000,75
|
|
20240801,100000,960623500,351500,349500,351500,349000,629
|
|
20240801,095900,740427000,349500,349500,349500,349500,3
|
|
20240801,095800,739378500,349500,349500,349500,349500,11
|
|
20240801,095700,735534000,349500,349500,349500,349500,50
|
|
20240801,095600,718059000,349000,349000,349000,349000,2
|
|
20240801,095500,717361000,349500,349500,349500,349500,38
|
|
20240801,095400,704080000,349000,349500,349500,349000,43
|
|
20240801,095300,689066500,349500,349500,349500,349500,9
|
|
20240801,095200,685921000,349500,349000,349500,349000,7
|
|
20240801,095100,683476000,349000,349000,349000,349000,0
|
|
20240801,095000,683476000,349000,349000,349000,349000,4
|
|
20240801,094900,682080000,349000,349000,349000,349000,80
|
|
20240801,094800,654160000,349000,349500,349500,349000,6
|
|
20240801,094700,652064000,349500,349500,349500,349500,1
|
|
20240801,094600,651714500,349000,349000,349500,349000,122
|
|
20240801,094500,609126000,348500,348500,348500,348500,3
|
|
20240801,094400,608080500,348500,348500,349000,348500,4
|
|
20240801,094300,606685500,349000,349000,349000,349000,1
|
|
20240801,094200,606336500,349000,349000,349000,349000,9
|
|
20240801,094100,603195500,349000,349000,349000,348500,3
|
|
20240801,094000,602149000,349000,348500,349000,348500,4
|
|
20240801,093900,600754000,348500,348500,348500,348500,0
|
|
20240801,093800,600754000,348500,347000,348500,347000,198
|
|
20240801,093700,531896500,348000,347000,348000,347000,67
|
|
20240801,093600,508581500,347500,347500,347500,346000,35
|
|
20240801,093500,496425000,346000,346000,346000,346000,1
|
|
20240801,093400,496079000,347000,347000,347000,347000,4
|
|
20240801,093300,494691000,347500,347500,347500,347500,4
|
|
20240801,093200,493301000,347500,346000,347500,346000,73
|
|
20240801,093100,468031500,345500,346000,346000,345500,6
|
|
20240801,093000,465956000,346000,346000,346000,346000,6
|
|
20240801,092900,463880000,345500,345500,345500,345500,19
|
|
20240801,092800,457315500,345500,345500,345500,345500,0
|
|
20240801,092700,457315500,345500,345500,345500,345500,0
|
|
20240801,092600,457315500,345500,345500,345500,345500,19
|
|
20240801,092500,450751000,345000,345000,345000,345000,2
|
|
20240801,092400,450061000,344500,344500,344500,344500,140
|
|
20240801,092300,401831000,345000,345000,345000,345000,2
|
|
20240801,092200,401141000,346000,345500,346000,344000,210
|
|
20240801,092100,328767500,345000,346000,346500,345000,143
|
|
20240801,092000,279312000,346500,347000,347500,346500,44
|
|
20240801,091900,264062000,347000,347000,347000,347000,2
|
|
20240801,091800,263368000,347000,348000,348000,347000,124
|
|
20240801,091700,220327000,348500,348500,348500,348000,9
|
|
20240801,091600,217193000,349000,349000,349000,349000,71
|
|
20240801,091500,192414000,349000,349000,349500,349000,11
|
|
20240801,091400,188573500,349500,348500,349500,348000,70
|
|
20240801,091300,164152500,348500,349000,349000,348500,21
|
|
20240801,091200,156830000,348500,348500,348500,348500,4
|
|
20240801,091100,155436000,348500,348500,348500,348500,11
|
|
20240801,091000,151602500,348500,348500,348500,348000,49
|
|
20240801,090900,134530000,348000,348000,348000,348000,29
|
|
20240801,090800,124438000,346000,347000,347000,345500,85
|
|
20240801,090700,94980000,347500,346500,348000,346500,60
|
|
20240801,090600,74160500,345500,345500,346000,345500,12
|
|
20240801,090500,70013500,345000,345000,345000,345000,1
|
|
20240801,090400,69668500,345000,344500,345000,344000,30
|
|
20240801,090300,59345000,344000,344000,344000,344000,11
|
|
20240801,090200,55561000,344000,346500,346500,343500,17
|
|
20240801,090100,49711000,346500,343500,348000,343500,80
|
|
20240801,090000,21982000,343500,343500,343500,343000,61
|