583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184000,4785192000,22450,22450,22450,22450,3518
|
|
20240807,183900,4785192000,22450,22450,22450,22450,0
|
|
20240807,183800,4785192000,22450,22450,22450,22450,0
|
|
20240807,183700,4785192000,22450,22450,22450,22450,0
|
|
20240807,183600,4785192000,22450,22450,22450,22450,0
|
|
20240807,183500,4785192000,22450,22450,22450,22450,0
|
|
20240807,183400,4785192000,22450,22450,22450,22450,0
|
|
20240807,183300,4785192000,22450,22450,22450,22450,0
|
|
20240807,183200,4785192000,22450,22450,22450,22450,0
|
|
20240807,183100,4785192000,22450,22450,22450,22450,0
|
|
20240807,183000,4785192000,22450,22450,22450,22450,0
|
|
20240807,182900,4785192000,22450,22450,22450,22450,0
|
|
20240807,182800,4785192000,22450,22450,22450,22450,0
|
|
20240807,182700,4785192000,22450,22450,22450,22450,0
|
|
20240807,182600,4785192000,22450,22450,22450,22450,0
|
|
20240807,182500,4785192000,22450,22450,22450,22450,0
|
|
20240807,182400,4785192000,22450,22450,22450,22450,0
|
|
20240807,182300,4785192000,22450,22450,22450,22450,0
|
|
20240807,182200,4785192000,22450,22450,22450,22450,0
|
|
20240807,182100,4785192000,22450,22450,22450,22450,0
|
|
20240807,182000,4785192000,22450,22450,22450,22450,0
|
|
20240807,181900,4785192000,22450,22450,22450,22450,0
|
|
20240807,181800,4785192000,22450,22450,22450,22450,0
|
|
20240807,181700,4785192000,22450,22450,22450,22450,0
|
|
20240807,181600,4785192000,22450,22450,22450,22450,0
|
|
20240807,181500,4785192000,22450,22450,22450,22450,0
|
|
20240807,181400,4785192000,22450,22450,22450,22450,0
|
|
20240807,181300,4785192000,22450,22450,22450,22450,0
|
|
20240807,181200,4785192000,22450,22450,22450,22450,0
|
|
20240807,181100,4785192000,22450,22450,22450,22450,0
|
|
20240807,181000,4785192000,22450,22450,22450,22450,3518
|
|
20240807,180900,4785192000,22450,22450,22450,22450,0
|
|
20240807,180800,4785192000,22450,22450,22450,22450,0
|
|
20240807,180700,4785192000,22450,22450,22450,22450,0
|
|
20240807,180600,4785192000,22450,22450,22450,22450,0
|
|
20240807,180500,4785192000,22450,22450,22450,22450,0
|
|
20240807,180400,4785192000,22450,22450,22450,22450,0
|
|
20240807,180300,4785192000,22450,22450,22450,22450,0
|
|
20240807,180200,4785192000,22450,22450,22450,22450,0
|
|
20240807,180100,4785192000,22450,22450,22450,22450,0
|
|
20240807,180000,4785192000,22450,22450,22450,22450,0
|
|
20240807,175900,4785192000,22450,22450,22450,22450,0
|
|
20240807,175800,4785192000,22450,22450,22450,22450,0
|
|
20240807,175700,4785192000,22450,22450,22450,22450,0
|
|
20240807,175600,4785192000,22450,22450,22450,22450,0
|
|
20240807,175500,4785192000,22450,22450,22450,22450,0
|
|
20240807,175400,4785192000,22450,22450,22450,22450,0
|
|
20240807,175300,4785192000,22450,22450,22450,22450,0
|
|
20240807,175200,4785192000,22450,22450,22450,22450,0
|
|
20240807,175100,4785192000,22450,22450,22450,22450,0
|
|
20240807,175000,4785192000,22450,22450,22450,22450,0
|
|
20240807,174900,4785192000,22450,22450,22450,22450,0
|
|
20240807,174800,4785192000,22450,22450,22450,22450,0
|
|
20240807,174700,4785192000,22450,22450,22450,22450,0
|
|
20240807,174600,4785192000,22450,22450,22450,22450,0
|
|
20240807,174500,4785192000,22450,22450,22450,22450,0
|
|
20240807,174400,4785192000,22450,22450,22450,22450,0
|
|
20240807,174300,4785192000,22450,22450,22450,22450,0
|
|
20240807,174200,4785192000,22450,22450,22450,22450,0
|
|
20240807,174100,4785192000,22450,22450,22450,22450,0
|
|
20240807,174000,4785192000,22450,22450,22450,22450,3518
|
|
20240807,173900,4785192000,22450,22450,22450,22450,0
|
|
20240807,173800,4785192000,22450,22450,22450,22450,0
|
|
20240807,173700,4785192000,22450,22450,22450,22450,0
|
|
20240807,173600,4785192000,22450,22450,22450,22450,0
|
|
20240807,173500,4785192000,22450,22450,22450,22450,0
|
|
20240807,173400,4785192000,22450,22450,22450,22450,0
|
|
20240807,173300,4785192000,22450,22450,22450,22450,0
|
|
20240807,173200,4785192000,22450,22450,22450,22450,0
|
|
20240807,173100,4785192000,22450,22450,22450,22450,0
|
|
20240807,173000,4785192000,22450,22450,22450,22450,0
|
|
20240807,172900,4785192000,22450,22450,22450,22450,0
|
|
20240807,172800,4785192000,22450,22450,22450,22450,0
|
|
20240807,172700,4785192000,22450,22450,22450,22450,0
|
|
20240807,172600,4785192000,22450,22450,22450,22450,0
|
|
20240807,172500,4785192000,22450,22450,22450,22450,0
|
|
20240807,172400,4785192000,22450,22450,22450,22450,0
|
|
20240807,172300,4785192000,22450,22450,22450,22450,0
|
|
20240807,172200,4785192000,22450,22450,22450,22450,0
|
|
20240807,172100,4785192000,22450,22450,22450,22450,0
|
|
20240807,172000,4785192000,22450,22450,22450,22450,0
|
|
20240807,171900,4785192000,22450,22450,22450,22450,0
|
|
20240807,171800,4785192000,22450,22450,22450,22450,0
|
|
20240807,171700,4785192000,22450,22450,22450,22450,0
|
|
20240807,171600,4785192000,22450,22450,22450,22450,0
|
|
20240807,171500,4785192000,22450,22450,22450,22450,0
|
|
20240807,171400,4785192000,22450,22450,22450,22450,0
|
|
20240807,171300,4785192000,22450,22450,22450,22450,0
|
|
20240807,171200,4785192000,22450,22450,22450,22450,0
|
|
20240807,171100,4785192000,22450,22450,22450,22450,0
|
|
20240807,171000,4785192000,22450,22450,22450,22450,3518
|
|
20240807,170900,4785192000,22450,22450,22450,22450,0
|
|
20240807,170800,4785192000,22450,22450,22450,22450,0
|
|
20240807,170700,4785192000,22450,22450,22450,22450,0
|
|
20240807,170600,4785192000,22450,22450,22450,22450,0
|
|
20240807,170500,4785192000,22450,22450,22450,22450,0
|
|
20240807,170400,4785192000,22450,22450,22450,22450,0
|
|
20240807,170300,4785192000,22450,22450,22450,22450,0
|
|
20240807,170200,4785192000,22450,22450,22450,22450,0
|
|
20240807,170100,4785192000,22450,22450,22450,22450,0
|
|
20240807,170000,4785192000,22450,22450,22450,22450,0
|
|
20240807,165900,4785192000,22450,22450,22450,22450,0
|
|
20240807,165800,4785192000,22450,22450,22450,22450,0
|
|
20240807,165700,4785192000,22450,22450,22450,22450,0
|
|
20240807,165600,4785192000,22450,22450,22450,22450,0
|
|
20240807,165500,4785192000,22450,22450,22450,22450,0
|
|
20240807,165400,4785192000,22450,22450,22450,22450,0
|
|
20240807,165300,4785192000,22450,22450,22450,22450,0
|
|
20240807,165200,4785192000,22450,22450,22450,22450,0
|
|
20240807,165100,4785192000,22450,22450,22450,22450,0
|
|
20240807,165000,4785192000,22450,22450,22450,22450,0
|
|
20240807,164900,4785192000,22450,22450,22450,22450,0
|
|
20240807,164800,4785192000,22450,22450,22450,22450,0
|
|
20240807,164700,4785192000,22450,22450,22450,22450,0
|
|
20240807,164600,4785192000,22450,22450,22450,22450,0
|
|
20240807,164500,4785192000,22450,22450,22450,22450,0
|
|
20240807,164400,4785192000,22450,22450,22450,22450,0
|
|
20240807,164300,4785192000,22450,22450,22450,22450,0
|
|
20240807,164200,4785192000,22450,22450,22450,22450,0
|
|
20240807,164100,4785192000,22450,22450,22450,22450,0
|
|
20240807,164000,4785192000,22450,22450,22450,22450,3518
|
|
20240807,163900,4785192000,22450,22450,22450,22450,0
|
|
20240807,163800,4785192000,22450,22450,22450,22450,0
|
|
20240807,163700,4785192000,22450,22450,22450,22450,0
|
|
20240807,163600,4785192000,22450,22450,22450,22450,0
|
|
20240807,163500,4785192000,22450,22450,22450,22450,0
|
|
20240807,163400,4785192000,22450,22450,22450,22450,0
|
|
20240807,163300,4785192000,22450,22450,22450,22450,0
|
|
20240807,163200,4785192000,22450,22450,22450,22450,0
|
|
20240807,163100,4785192000,22450,22450,22450,22450,0
|
|
20240807,163000,4785192000,22450,22450,22450,22450,0
|
|
20240807,162900,4785192000,22450,22450,22450,22450,0
|
|
20240807,162800,4785192000,22450,22450,22450,22450,0
|
|
20240807,162700,4785192000,22450,22450,22450,22450,0
|
|
20240807,162600,4785192000,22450,22450,22450,22450,0
|
|
20240807,162500,4785192000,22450,22450,22450,22450,0
|
|
20240807,162400,4785192000,22450,22450,22450,22450,0
|
|
20240807,162300,4785192000,22450,22450,22450,22450,0
|
|
20240807,162200,4785192000,22450,22450,22450,22450,0
|
|
20240807,162100,4785192000,22450,22450,22450,22450,0
|
|
20240807,162000,4785192000,22450,22450,22450,22450,0
|
|
20240807,161900,4785192000,22450,22450,22450,22450,0
|
|
20240807,161800,4785192000,22450,22450,22450,22450,0
|
|
20240807,161700,4785192000,22450,22450,22450,22450,0
|
|
20240807,161600,4785192000,22450,22450,22450,22450,0
|
|
20240807,161500,4785192000,22450,22450,22450,22450,0
|
|
20240807,161400,4785192000,22450,22450,22450,22450,0
|
|
20240807,161300,4785192000,22450,22450,22450,22450,0
|
|
20240807,161200,4785192000,22450,22450,22450,22450,0
|
|
20240807,161100,4785192000,22450,22450,22450,22450,0
|
|
20240807,161000,4785192000,22450,22450,22450,22450,3518
|
|
20240807,160900,4785192000,22450,22450,22450,22450,0
|
|
20240807,160800,4785192000,22450,22450,22450,22450,0
|
|
20240807,160700,4785192000,22450,22450,22450,22450,0
|
|
20240807,160600,4785192000,22450,22450,22450,22450,0
|
|
20240807,160500,4785192000,22450,22450,22450,22450,0
|
|
20240807,160400,4785192000,22450,22450,22450,22450,0
|
|
20240807,160300,4785192000,22450,22450,22450,22450,0
|
|
20240807,160200,4785192000,22450,22450,22450,22450,0
|
|
20240807,160100,4785192000,22450,22450,22450,22450,0
|
|
20240807,160000,4785192000,22450,22450,22450,22450,0
|
|
20240807,155900,4785192000,22450,22450,22450,22450,0
|
|
20240807,155800,4785192000,22450,22450,22450,22450,0
|
|
20240807,155700,4785192000,22450,22450,22450,22450,0
|
|
20240807,155600,4785192000,22450,22450,22450,22450,0
|
|
20240807,155500,4785192000,22450,22450,22450,22450,0
|
|
20240807,155400,4785192000,22450,22450,22450,22450,0
|
|
20240807,155300,4785192000,22450,22450,22450,22450,0
|
|
20240807,155200,4785192000,22450,22450,22450,22450,0
|
|
20240807,155100,4785192000,22450,22450,22450,22450,0
|
|
20240807,155000,4785192000,22450,22450,22450,22450,0
|
|
20240807,154900,4785192000,22450,22450,22450,22450,0
|
|
20240807,154800,4785192000,22450,22450,22450,22450,0
|
|
20240807,154700,4785192000,22450,22450,22450,22450,0
|
|
20240807,154600,4785192000,22450,22450,22450,22450,0
|
|
20240807,154500,4785192000,22450,22450,22450,22450,0
|
|
20240807,154400,4785192000,22450,22450,22450,22450,0
|
|
20240807,154300,4785192000,22450,22450,22450,22450,0
|
|
20240807,154200,4785192000,22450,22450,22450,22450,0
|
|
20240807,154100,4785192000,22450,22450,22450,22450,0
|
|
20240807,154000,4785192000,22450,22450,22450,22450,3518
|
|
20240807,153900,4785192000,22450,22450,22450,22450,0
|
|
20240807,153800,4785192000,22450,22450,22450,22450,0
|
|
20240807,153700,4785192000,22450,22450,22450,22450,0
|
|
20240807,153600,4785192000,22450,22450,22450,22450,0
|
|
20240807,153500,4785192000,22450,22450,22450,22450,0
|
|
20240807,153400,4785192000,22450,22450,22450,22450,0
|
|
20240807,153300,4785192000,22450,22450,22450,22450,0
|
|
20240807,153200,4785192000,22450,22450,22450,22450,0
|
|
20240807,153100,4785192000,22450,22450,22450,22450,0
|
|
20240807,153000,4785192000,22450,22450,22450,22450,3518
|
|
20240807,152900,4706212900,22400,22400,22400,22400,0
|
|
20240807,152800,4706212900,22400,22400,22400,22400,0
|
|
20240807,152700,4706212900,22400,22400,22400,22400,0
|
|
20240807,152600,4706212900,22400,22400,22400,22400,0
|
|
20240807,152500,4706212900,22400,22400,22400,22400,0
|
|
20240807,152400,4706212900,22400,22400,22400,22400,0
|
|
20240807,152300,4706212900,22400,22400,22400,22400,0
|
|
20240807,152200,4706212900,22400,22400,22400,22400,0
|
|
20240807,152100,4706212900,22400,22400,22400,22400,0
|
|
20240807,152000,4706212900,22400,22400,22400,22400,0
|
|
20240807,151900,4706212900,22400,22450,22500,22400,1711
|
|
20240807,151800,4667816600,22450,22450,22500,22400,915
|
|
20240807,151700,4647253000,22450,22450,22500,22400,1279
|
|
20240807,151600,4618558150,22450,22450,22500,22350,872
|
|
20240807,151500,4599005800,22450,22450,22450,22300,1823
|
|
20240807,151400,4558163650,22400,22400,22500,22250,2397
|
|
20240807,151300,4504572050,22400,22350,22450,22300,1801
|
|
20240807,151200,4464193600,22450,22450,22450,22300,654
|
|
20240807,151100,4449535000,22450,22450,22450,22350,842
|
|
20240807,151000,4430671400,22450,22450,22450,22350,326
|
|
20240807,150900,4423360100,22450,22300,22450,22300,512
|
|
20240807,150800,4411907850,22300,22400,22450,22300,2766
|
|
20240807,150700,4349973450,22400,22400,22400,22350,216
|
|
20240807,150600,4345135150,22400,22400,22400,22300,325
|
|
20240807,150500,4337860500,22400,22400,22450,22300,908
|
|
20240807,150400,4317552350,22400,22400,22450,22350,518
|
|
20240807,150300,4305942500,22400,22400,22450,22350,338
|
|
20240807,150200,4298375400,22400,22450,22450,22400,734
|
|
20240807,150100,4281921750,22450,22400,22450,22400,268
|
|
20240807,150000,4275916750,22400,22400,22400,22250,897
|
|
20240807,145900,4255898050,22400,22350,22400,22300,884
|
|
20240807,145800,4236145850,22400,22350,22400,22300,342
|
|
20240807,145700,4228499700,22350,22400,22450,22300,881
|
|
20240807,145600,4208773000,22450,22450,22450,22400,347
|
|
20240807,145500,4200987400,22400,22450,22450,22350,2258
|
|
20240807,145400,4150407800,22450,22450,22450,22450,298
|
|
20240807,145300,4143717700,22450,22450,22450,22400,708
|
|
20240807,145200,4127826550,22300,22350,22450,22300,1170
|
|
20240807,145100,4101628050,22350,22400,22400,22300,743
|
|
20240807,145000,4085037250,22400,22400,22400,22350,209
|
|
20240807,144900,4080359800,22350,22400,22400,22300,516
|
|
20240807,144800,4068825350,22400,22350,22400,22300,336
|
|
20240807,144700,4061309600,22350,22350,22350,22300,244
|
|
20240807,144600,4055856250,22350,22400,22400,22300,576
|
|
20240807,144500,4042988450,22400,22350,22450,22350,265
|
|
20240807,144400,4037051400,22400,22450,22450,22350,576
|
|
20240807,144300,4024144800,22400,22400,22400,22400,314
|
|
20240807,144200,4017111200,22400,22400,22400,22350,246
|
|
20240807,144100,4011603950,22350,22300,22350,22300,493
|
|
20240807,144000,4000598250,22300,22250,22300,22200,982
|
|
20240807,143900,3978741600,22250,22400,22450,22250,1211
|
|
20240807,143800,3951756100,22400,22450,22450,22350,1369
|
|
20240807,143700,3921101700,22400,22450,22450,22400,259
|
|
20240807,143600,3915288950,22450,22350,22450,22350,521
|
|
20240807,143500,3903613100,22350,22400,22400,22350,369
|
|
20240807,143400,3895360500,22400,22450,22450,22350,874
|
|
20240807,143300,3875801500,22400,22450,22500,22400,834
|
|
20240807,143200,3857100600,22450,22400,22450,22400,150
|
|
20240807,143100,3853733250,22450,22450,22450,22400,304
|
|
20240807,143000,3846908550,22450,22450,22450,22450,346
|
|
20240807,142900,3839140850,22450,22450,22450,22400,238
|
|
20240807,142800,3833798050,22450,22400,22450,22350,195
|
|
20240807,142700,3829426700,22400,22450,22450,22350,694
|
|
20240807,142600,3813872050,22450,22450,22450,22400,473
|
|
20240807,142500,3803258200,22450,22400,22450,22400,382
|
|
20240807,142400,3794684150,22400,22350,22400,22350,2598
|
|
20240807,142300,3736503300,22350,22350,22350,22350,301
|
|
20240807,142200,3729775950,22250,22300,22350,22250,577
|
|
20240807,142100,3716910950,22300,22350,22350,22250,290
|
|
20240807,142000,3710436550,22300,22350,22350,22300,448
|
|
20240807,141900,3700434550,22350,22350,22350,22350,281
|
|
20240807,141800,3694154200,22350,22350,22350,22300,246
|
|
20240807,141700,3688656400,22350,22350,22350,22300,482
|
|
20240807,141600,3677898900,22350,22350,22350,22350,283
|
|
20240807,141500,3671573850,22350,22350,22350,22350,352
|
|
20240807,141400,3663706650,22350,22350,22400,22300,408
|
|
20240807,141300,3654579900,22350,22350,22350,22350,134
|
|
20240807,141200,3651585000,22350,22350,22350,22350,277
|
|
20240807,141100,3645394050,22350,22350,22350,22300,309
|
|
20240807,141000,3638488200,22350,22300,22350,22300,167
|
|
20240807,140900,3634755850,22350,22350,22350,22350,411
|
|
20240807,140800,3625570000,22350,22350,22350,22350,241
|
|
20240807,140700,3620183650,22350,22350,22350,22250,297
|
|
20240807,140600,3613556300,22350,22300,22350,22300,207
|
|
20240807,140500,3608932250,22300,22350,22350,22300,682
|
|
20240807,140400,3593715150,22350,22350,22350,22300,256
|
|
20240807,140300,3587996300,22350,22350,22350,22350,299
|
|
20240807,140200,3581313650,22350,22350,22350,22350,171
|
|
20240807,140100,3577491800,22350,22400,22400,22300,256
|
|
20240807,140000,3571767100,22400,22350,22400,22350,297
|
|
20240807,135900,3565115800,22350,22350,22400,22350,794
|
|
20240807,135800,3547334650,22400,22350,22400,22350,413
|
|
20240807,135700,3538099650,22350,22300,22350,22300,267
|
|
20240807,135600,3532134150,22300,22400,22400,22300,392
|
|
20240807,135500,3523365850,22400,22350,22400,22300,1265
|
|
20240807,135400,3495090650,22350,22300,22350,22300,228
|
|
20240807,135300,3489996450,22300,22300,22350,22300,118
|
|
20240807,135200,3487361800,22300,22350,22350,22300,417
|
|
20240807,135100,3478046750,22350,22300,22350,22300,408
|
|
20240807,135000,3468933300,22300,22300,22300,22250,846
|
|
20240807,134900,3450076600,22300,22250,22300,22250,329
|
|
20240807,134800,3442740400,22300,22300,22300,22250,348
|
|
20240807,134700,3434980500,22300,22300,22350,22250,447
|
|
20240807,134600,3425010100,22300,22250,22350,22250,5001
|
|
20240807,134500,3313589550,22250,22250,22250,22250,187
|
|
20240807,134400,3309428800,22250,22250,22250,22200,243
|
|
20240807,134300,3304022300,22250,22200,22250,22200,216
|
|
20240807,134200,3299220300,22200,22200,22200,22150,152
|
|
20240807,134100,3295846350,22200,22200,22200,22150,364
|
|
20240807,134000,3287768050,22200,22200,22200,22150,316
|
|
20240807,133900,3280753550,22200,22250,22250,22200,346
|
|
20240807,133800,3273064800,22250,22200,22250,22150,2788
|
|
20240807,133700,3211068900,22200,22100,22200,22100,1781
|
|
20240807,133600,3171635200,22100,22050,22100,22050,307
|
|
20240807,133500,3164852550,22050,22100,22100,22050,188
|
|
20240807,133400,3160698250,22100,21950,22100,21950,363
|
|
20240807,133300,3152702100,21950,21900,21950,21850,362
|
|
20240807,133200,3144772150,21800,21750,21900,21700,3353
|
|
20240807,133100,3071803050,21900,21950,21950,21750,511
|
|
20240807,133000,3060635450,22000,22050,22050,22000,212
|
|
20240807,132900,3055969250,22050,22050,22050,22000,2426
|
|
20240807,132800,3002591550,22050,22050,22050,22000,195
|
|
20240807,132700,2998293850,22000,22050,22050,22000,172
|
|
20240807,132600,2994502650,22050,22000,22050,22000,157
|
|
20240807,132500,2991040850,22000,21950,22050,21950,81
|
|
20240807,132400,2989257850,21950,22050,22100,21950,1607
|
|
20240807,132300,2953972950,22050,22100,22100,22000,1689
|
|
20240807,132200,2916775150,22100,22200,22200,22050,480
|
|
20240807,132100,2906172600,22200,22200,22200,22150,168
|
|
20240807,132000,2902443300,22200,22150,22200,22150,103
|
|
20240807,131900,2900161650,22150,22150,22200,22100,400
|
|
20240807,131800,2891299500,22150,22100,22200,22100,495
|
|
20240807,131700,2880354200,22100,22150,22150,22050,540
|
|
20240807,131600,2868420900,22150,22150,22200,22100,412
|
|
20240807,131500,2859297000,22200,22200,22200,22150,250
|
|
20240807,131400,2853751000,22200,22150,22200,22150,158
|
|
20240807,131300,2850245150,22150,22250,22250,22150,298
|
|
20240807,131200,2843637450,22250,22200,22250,22200,722
|
|
20240807,131100,2827575150,22250,22200,22250,22200,131
|
|
20240807,131000,2824662400,22250,22250,22250,22200,243
|
|
20240807,130900,2819255950,22250,22200,22250,22200,1224
|
|
20240807,130800,2792022700,22200,22250,22250,22200,1153
|
|
20240807,130700,2766420150,22250,22250,22250,22200,342
|
|
20240807,130600,2758821800,22250,22250,22250,22200,157
|
|
20240807,130500,2755329050,22250,22250,22250,22200,1393
|
|
20240807,130400,2724347000,22250,22200,22250,22200,1448
|
|
20240807,130300,2692129150,22200,22150,22250,22150,742
|
|
20240807,130200,2675670850,22200,22100,22200,22050,6725
|
|
20240807,130100,2526825450,22100,22050,22100,22050,810
|
|
20240807,130000,2508960800,22050,22000,22050,22000,106
|
|
20240807,125900,2506624500,22050,22000,22050,22000,274
|
|
20240807,125800,2500586100,22000,22000,22050,21950,334
|
|
20240807,125700,2493233900,22000,22050,22100,22000,232
|
|
20240807,125600,2488116900,22050,22150,22150,22000,4158
|
|
20240807,125500,2396257800,22100,22100,22150,22050,960
|
|
20240807,125400,2375043400,22100,21950,22100,21900,7423
|
|
20240807,125300,2211759200,21900,21850,21900,21850,1907
|
|
20240807,125200,2169996700,21900,21900,21900,21850,143
|
|
20240807,125100,2166865950,21900,21850,21900,21850,60
|
|
20240807,125000,2165552150,21900,21900,21900,21900,165
|
|
20240807,124900,2161938650,21850,21850,21900,21800,1778
|
|
20240807,124800,2123087200,21850,21850,21850,21850,134
|
|
20240807,124700,2120159300,21850,21850,21850,21800,83
|
|
20240807,124600,2118345950,21850,21850,21850,21800,293
|
|
20240807,124500,2111953400,21800,21850,21850,21800,133
|
|
20240807,124400,2109048400,21850,21800,21850,21800,66
|
|
20240807,124300,2107608800,21850,21800,21850,21800,73
|
|
20240807,124200,2106015550,21800,21850,21850,21800,181
|
|
20240807,124100,2102061400,21850,21750,21850,21750,147
|
|
20240807,124000,2098853400,21850,21850,21850,21850,23
|
|
20240807,123900,2098350850,21850,21800,21850,21800,212
|
|
20240807,123800,2093728450,21800,21800,21800,21750,151
|
|
20240807,123700,2090437100,21800,21800,21800,21800,48
|
|
20240807,123600,2089390700,21750,21800,21800,21750,174
|
|
20240807,123500,2085598300,21800,21800,21800,21750,105
|
|
20240807,123400,2083310600,21800,21800,21800,21750,144
|
|
20240807,123300,2080171600,21800,21800,21800,21800,111
|
|
20240807,123200,2077751800,21800,21800,21800,21750,42
|
|
20240807,123100,2076836400,21800,21800,21800,21750,207
|
|
20240807,123000,2072324100,21800,21750,21800,21750,236
|
|
20240807,122900,2067185400,21800,21750,21800,21750,34
|
|
20240807,122800,2066444700,21750,21800,21800,21750,291
|
|
20240807,122700,2060102750,21750,21800,21800,21750,177
|
|
20240807,122600,2056244350,21800,21800,21850,21750,451
|
|
20240807,122500,2046413650,21800,21850,21850,21800,110
|
|
20240807,122400,2044010450,21850,21850,21850,21800,626
|
|
20240807,122300,2030332650,21850,21850,21850,21800,240
|
|
20240807,122200,2025088850,21850,21800,21850,21800,264
|
|
20240807,122100,2019330450,21850,21800,21850,21800,98
|
|
20240807,122000,2017189650,21850,21850,21850,21800,210
|
|
20240807,121900,2012601350,21850,21850,21850,21800,91
|
|
20240807,121800,2010613200,21850,21800,21850,21800,91
|
|
20240807,121700,2008626350,21850,21850,21850,21800,119
|
|
20240807,121600,2006026700,21800,21850,21850,21800,223
|
|
20240807,121500,2001154200,21800,21800,21800,21800,52
|
|
20240807,121400,2000020600,21850,21800,21850,21750,1133
|
|
20240807,121300,1975271300,21750,21800,21800,21750,169
|
|
20240807,121200,1971587450,21800,21800,21800,21750,144
|
|
20240807,121100,1968448650,21800,21800,21800,21800,110
|
|
20240807,121000,1966050650,21800,21850,21850,21800,324
|
|
20240807,120900,1958982600,21850,21850,21850,21850,121
|
|
20240807,120800,1956338750,21850,21800,21850,21800,181
|
|
20240807,120700,1952384050,21850,21850,21850,21800,131
|
|
20240807,120600,1949521800,21850,21800,21850,21750,894
|
|
20240807,120500,1930032650,21800,21800,21800,21800,193
|
|
20240807,120400,1925825250,21800,21750,21800,21750,167
|
|
20240807,120300,1922184750,21800,21800,21800,21750,192
|
|
20240807,120200,1917999650,21800,21800,21800,21800,1070
|
|
20240807,120100,1894673650,21800,21750,21800,21700,765
|
|
20240807,120000,1878032000,21750,21750,21750,21700,80
|
|
20240807,115900,1876292250,21700,21750,21750,21700,182
|
|
20240807,115800,1872335450,21750,21750,21750,21750,210
|
|
20240807,115700,1867767950,21750,21750,21750,21700,242
|
|
20240807,115600,1862507800,21750,21700,21750,21700,120
|
|
20240807,115500,1859899750,21700,21600,21750,21600,1522
|
|
20240807,115400,1826829800,21650,21650,21700,21600,200
|
|
20240807,115300,1822495200,21650,21750,21750,21650,183
|
|
20240807,115200,1818530950,21750,21750,21750,21700,117
|
|
20240807,115100,1815986700,21750,21700,21750,21700,1183
|
|
20240807,115000,1790309500,21700,21700,21700,21650,120
|
|
20240807,114900,1787705700,21650,21650,21700,21650,138
|
|
20240807,114800,1784715950,21700,21650,21700,21650,610
|
|
20240807,114700,1771498500,21650,21650,21650,21600,149
|
|
20240807,114600,1768273500,21650,21650,21650,21600,127
|
|
20240807,114500,1765524150,21650,21650,21650,21600,113
|
|
20240807,114400,1763078750,21650,21650,21650,21600,138
|
|
20240807,114300,1760096050,21650,21650,21650,21650,183
|
|
20240807,114200,1756134100,21650,21550,21650,21550,105
|
|
20240807,114100,1753864750,21550,21650,21650,21550,289
|
|
20240807,114000,1747621100,21650,21650,21650,21600,146
|
|
20240807,113900,1744461650,21600,21650,21650,21600,159
|
|
20240807,113800,1741022900,21650,21650,21650,21600,122
|
|
20240807,113700,1738381900,21650,21700,21700,21650,182
|
|
20240807,113600,1734437150,21700,21600,21700,21600,167
|
|
20240807,113500,1730820750,21600,21550,21600,21550,518
|
|
20240807,113400,1719650500,21550,21650,21650,21550,333
|
|
20240807,113300,1712458100,21650,21600,21650,21600,551
|
|
20240807,113200,1700536350,21600,21650,21650,21600,130
|
|
20240807,113100,1697724400,21650,21650,21700,21600,520
|
|
20240807,113000,1686462900,21650,21700,21700,21650,80
|
|
20240807,112900,1684727600,21750,21750,21750,21700,109
|
|
20240807,112800,1682360900,21700,21750,21750,21700,316
|
|
20240807,112700,1675490500,21750,21750,21750,21700,47
|
|
20240807,112600,1674469300,21700,21700,21750,21700,136
|
|
20240807,112500,1671512250,21750,21750,21750,21700,113
|
|
20240807,112400,1669055750,21750,21750,21750,21700,254
|
|
20240807,112300,1663536500,21750,21750,21750,21700,139
|
|
20240807,112200,1660515250,21750,21750,21750,21700,65
|
|
20240807,112100,1659101700,21750,21750,21750,21750,189
|
|
20240807,112000,1654990950,21750,21650,21750,21650,774
|
|
20240807,111900,1638185500,21700,21650,21700,21650,109
|
|
20240807,111800,1635824100,21700,21700,21700,21600,77
|
|
20240807,111700,1634153700,21650,21700,21700,21650,263
|
|
20240807,111600,1628450950,21700,21700,21700,21700,65
|
|
20240807,111500,1627040450,21650,21700,21700,21650,174
|
|
20240807,111400,1623267550,21700,21700,21700,21700,92
|
|
20240807,111300,1621271150,21700,21700,21700,21600,311
|
|
20240807,111200,1614535850,21700,21550,21700,21550,520
|
|
20240807,111100,1603285450,21550,21700,21700,21550,528
|
|
20240807,111000,1591877200,21700,21600,21700,21600,163
|
|
20240807,110900,1588341700,21700,21650,21700,21600,785
|
|
20240807,110800,1571363400,21650,21600,21650,21600,233
|
|
20240807,110700,1566328500,21650,21650,21650,21600,104
|
|
20240807,110600,1564077500,21600,21650,21650,21600,248
|
|
20240807,110500,1558712300,21600,21600,21650,21600,50
|
|
20240807,110400,1557632100,21600,21700,21750,21600,330
|
|
20240807,110300,1550480600,21750,21700,21750,21650,154
|
|
20240807,110200,1547140800,21650,21700,21750,21650,267
|
|
20240807,110100,1541347150,21700,21750,21750,21700,107
|
|
20240807,110000,1539021550,21750,21750,21750,21700,144
|
|
20240807,105900,1535890900,21750,21700,21750,21650,237
|
|
20240807,105800,1530746950,21650,21700,21700,21650,164
|
|
20240807,105700,1527192450,21650,21750,21750,21650,128
|
|
20240807,105600,1524412300,21750,21750,21750,21700,240
|
|
20240807,105500,1519196550,21700,21700,21750,21700,369
|
|
20240807,105400,1511174500,21700,21700,21700,21700,66
|
|
20240807,105300,1509742300,21700,21750,21750,21650,227
|
|
20240807,105200,1504814550,21700,21750,21750,21700,118
|
|
20240807,105100,1502249650,21750,21700,21750,21700,195
|
|
20240807,105000,1498009950,21750,21650,21750,21650,251
|
|
20240807,104900,1492565700,21650,21700,21750,21650,244
|
|
20240807,104800,1487270000,21700,21800,21800,21700,747
|
|
20240807,104700,1471021900,21750,21800,21800,21750,248
|
|
20240807,104600,1465619500,21750,21800,21800,21750,186
|
|
20240807,104500,1461569800,21800,21750,21800,21750,159
|
|
20240807,104400,1458107450,21800,21800,21800,21800,450
|
|
20240807,104300,1448297450,21800,21750,21800,21750,663
|
|
20240807,104200,1433876650,21750,21700,21750,21700,171
|
|
20240807,104100,1430159500,21700,21750,21750,21700,260
|
|
20240807,104000,1424505950,21750,21700,21750,21700,125
|
|
20240807,103900,1421789150,21700,21700,21700,21700,95
|
|
20240807,103800,1419727650,21650,21700,21700,21650,251
|
|
20240807,103700,1414282200,21750,21700,21750,21650,254
|
|
20240807,103600,1408770600,21650,21750,21750,21650,233
|
|
20240807,103500,1403710850,21750,21750,21750,21700,191
|
|
20240807,103400,1399557600,21750,21700,21750,21650,40
|
|
20240807,103300,1398688850,21750,21750,21750,21700,243
|
|
20240807,103200,1393404800,21750,21800,21800,21650,434
|
|
20240807,103100,1383978550,21750,21700,21800,21700,1469
|
|
20240807,103000,1352026600,21750,21700,21750,21700,135
|
|
20240807,102900,1349090600,21750,21700,21750,21650,1148
|
|
20240807,102800,1324175350,21700,21700,21700,21700,117
|
|
20240807,102700,1321636450,21750,21600,21750,21550,4337
|
|
20240807,102600,1227690350,21600,21550,21600,21550,2461
|
|
20240807,102500,1174588800,21550,21550,21550,21400,497
|
|
20240807,102400,1163911150,21550,21600,21600,21550,141
|
|
20240807,102300,1160866000,21550,21550,21600,21550,73
|
|
20240807,102200,1159291400,21550,21550,21550,21550,429
|
|
20240807,102100,1150046450,21600,21650,21650,21600,387
|
|
20240807,102000,1141684950,21650,21550,21650,21550,1313
|
|
20240807,101900,1113326250,21550,21550,21600,21500,823
|
|
20240807,101800,1095594800,21550,21500,21550,21500,222
|
|
20240807,101700,1090814700,21550,21550,21550,21450,443
|
|
20240807,101600,1081296650,21500,21500,21550,21500,159
|
|
20240807,101500,1077872150,21500,21500,21600,21500,1572
|
|
20240807,101400,1044006200,21500,21450,21500,21400,287
|
|
20240807,101300,1037845250,21450,21500,21550,21450,425
|
|
20240807,101200,1028713100,21500,21500,21550,21500,68
|
|
20240807,101100,1027248450,21550,21500,21550,21500,208
|
|
20240807,101000,1022770500,21500,21550,21550,21500,301
|
|
20240807,100900,1016290300,21500,21550,21550,21500,720
|
|
20240807,100800,1000777400,21550,21500,21550,21500,396
|
|
20240807,100700,992252200,21500,21450,21550,21450,340
|
|
20240807,100600,984948350,21400,21450,21450,21400,110
|
|
20240807,100500,982589650,21450,21450,21450,21400,114
|
|
20240807,100400,980145550,21450,21450,21450,21450,58
|
|
20240807,100300,978901450,21450,21400,21450,21350,146
|
|
20240807,100200,975778300,21350,21400,21400,21350,145
|
|
20240807,100100,972678050,21350,21400,21450,21350,209
|
|
20240807,100000,968208150,21450,21350,21500,21350,614
|
|
20240807,095900,955042950,21350,21350,21350,21300,129
|
|
20240807,095800,952291000,21300,21300,21350,21300,87
|
|
20240807,095700,950436700,21350,21350,21350,21300,149
|
|
20240807,095600,947258400,21350,21400,21400,21350,456
|
|
20240807,095500,937508600,21400,21450,21450,21400,178
|
|
20240807,095400,933696100,21400,21350,21450,21350,529
|
|
20240807,095300,922384900,21350,21500,21550,21350,892
|
|
20240807,095200,903289050,21450,21600,21600,21450,848
|
|
20240807,095100,885024000,21550,21650,21650,21550,322
|
|
20240807,095000,878076450,21650,21600,21650,21600,181
|
|
20240807,094900,874162050,21650,21600,21650,21600,176
|
|
20240807,094800,870353800,21550,21600,21600,21550,218
|
|
20240807,094700,865646700,21650,21600,21700,21600,235
|
|
20240807,094600,860564700,21500,21550,21700,21500,667
|
|
20240807,094500,846179850,21550,21600,21700,21550,1543
|
|
20240807,094400,812788650,21600,21550,21600,21550,95
|
|
20240807,094300,810737550,21450,21500,21550,21450,588
|
|
20240807,094200,798093650,21600,21500,21600,21450,156
|
|
20240807,094100,794739800,21650,21700,21750,21500,1017
|
|
20240807,094000,772821450,21700,21800,21850,21600,1922
|
|
20240807,093900,731010350,21800,21650,21800,21650,3039
|
|
20240807,093800,664786450,21750,21800,21800,21700,308
|
|
20240807,093700,658086800,21800,21650,21800,21650,1013
|
|
20240807,093600,636121500,21650,21700,21700,21650,640
|
|
20240807,093500,622240350,21700,21700,21750,21700,141
|
|
20240807,093400,619176800,21700,21750,21800,21700,462
|
|
20240807,093300,609123900,21800,21750,21800,21750,216
|
|
20240807,093200,604424300,21750,21700,21750,21700,294
|
|
20240807,093100,598036000,21750,21750,21750,21750,85
|
|
20240807,093000,596187250,21750,21700,21750,21650,986
|
|
20240807,092900,574752700,21700,21600,21750,21600,1887
|
|
20240807,092800,533891050,21550,21550,21600,21550,422
|
|
20240807,092700,524795350,21500,21600,21700,21500,886
|
|
20240807,092600,505654350,21600,21600,21600,21500,478
|
|
20240807,092500,495350450,21650,21700,21750,21600,1334
|
|
20240807,092400,466448050,21700,21750,21850,21700,2957
|
|
20240807,092300,402009500,21750,21650,21800,21600,3697
|
|
20240807,092200,321785350,21650,21450,21700,21450,2382
|
|
20240807,092100,270360200,21450,21250,21500,21250,2750
|
|
20240807,092000,211405550,21300,21300,21300,21250,239
|
|
20240807,091900,206315050,21300,21150,21300,21150,1263
|
|
20240807,091800,179498850,21200,21200,21200,21200,537
|
|
20240807,091700,168114450,21200,21050,21200,21000,2707
|
|
20240807,091600,110909750,21000,21100,21150,21000,587
|
|
20240807,091500,98555900,21100,21000,21100,21000,427
|
|
20240807,091400,89572200,21000,20950,21000,20900,388
|
|
20240807,091300,81444600,21000,21050,21100,21000,387
|
|
20240807,091200,73309100,21150,20950,21200,20950,1224
|
|
20240807,091100,47532050,21000,20850,21000,20850,697
|
|
20240807,091000,32918200,20800,20900,20900,20750,201
|
|
20240807,090900,28727050,20950,20850,20950,20850,222
|
|
20240807,090800,24087800,20850,20750,20850,20750,146
|
|
20240807,090700,21055700,20750,20750,20750,20750,0
|
|
20240807,090600,21055700,20750,20700,20750,20700,86
|
|
20240807,090500,19273900,20650,20550,20650,20550,231
|
|
20240807,090400,14506100,20550,20500,20550,20500,42
|
|
20240807,090300,13645050,20500,20600,20600,20500,296
|
|
20240807,090200,7570750,20550,20500,20550,20500,100
|
|
20240807,090100,5516050,20550,20550,20550,20550,106
|
|
20240807,090000,3337750,20550,20650,20650,20550,148
|