583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184000,14123277700,23750,23750,23750,23750,4943
|
|
20240808,183900,14123277700,23750,23750,23750,23750,0
|
|
20240808,183800,14123277700,23750,23750,23750,23750,0
|
|
20240808,183700,14123277700,23750,23750,23750,23750,0
|
|
20240808,183600,14123277700,23750,23750,23750,23750,0
|
|
20240808,183500,14123277700,23750,23750,23750,23750,0
|
|
20240808,183400,14123277700,23750,23750,23750,23750,0
|
|
20240808,183300,14123277700,23750,23750,23750,23750,0
|
|
20240808,183200,14123277700,23750,23750,23750,23750,0
|
|
20240808,183100,14123277700,23750,23750,23750,23750,0
|
|
20240808,183000,14123277700,23750,23750,23750,23750,0
|
|
20240808,182900,14123277700,23750,23750,23750,23750,0
|
|
20240808,182800,14123277700,23750,23750,23750,23750,0
|
|
20240808,182700,14123277700,23750,23750,23750,23750,0
|
|
20240808,182600,14123277700,23750,23750,23750,23750,0
|
|
20240808,182500,14123277700,23750,23750,23750,23750,0
|
|
20240808,182400,14123277700,23750,23750,23750,23750,0
|
|
20240808,182300,14123277700,23750,23750,23750,23750,0
|
|
20240808,182200,14123277700,23750,23750,23750,23750,0
|
|
20240808,182100,14123277700,23750,23750,23750,23750,0
|
|
20240808,182000,14123277700,23750,23750,23750,23750,0
|
|
20240808,181900,14123277700,23750,23750,23750,23750,0
|
|
20240808,181800,14123277700,23750,23750,23750,23750,0
|
|
20240808,181700,14123277700,23750,23750,23750,23750,0
|
|
20240808,181600,14123277700,23750,23750,23750,23750,0
|
|
20240808,181500,14123277700,23750,23750,23750,23750,0
|
|
20240808,181400,14123277700,23750,23750,23750,23750,0
|
|
20240808,181300,14123277700,23750,23750,23750,23750,0
|
|
20240808,181200,14123277700,23750,23750,23750,23750,0
|
|
20240808,181100,14123277700,23750,23750,23750,23750,0
|
|
20240808,181000,14123277700,23750,23750,23750,23750,4943
|
|
20240808,180900,14123277700,23750,23750,23750,23750,0
|
|
20240808,180800,14123277700,23750,23750,23750,23750,0
|
|
20240808,180700,14123277700,23750,23750,23750,23750,0
|
|
20240808,180600,14123277700,23750,23750,23750,23750,0
|
|
20240808,180500,14123277700,23750,23750,23750,23750,0
|
|
20240808,180400,14123277700,23750,23750,23750,23750,0
|
|
20240808,180300,14123277700,23750,23750,23750,23750,0
|
|
20240808,180200,14123277700,23750,23750,23750,23750,0
|
|
20240808,180100,14123277700,23750,23750,23750,23750,0
|
|
20240808,180000,14123277700,23750,23750,23750,23750,0
|
|
20240808,175900,14123277700,23750,23750,23750,23750,0
|
|
20240808,175800,14123277700,23750,23750,23750,23750,0
|
|
20240808,175700,14123277700,23750,23750,23750,23750,0
|
|
20240808,175600,14123277700,23750,23750,23750,23750,0
|
|
20240808,175500,14123277700,23750,23750,23750,23750,0
|
|
20240808,175400,14123277700,23750,23750,23750,23750,0
|
|
20240808,175300,14123277700,23750,23750,23750,23750,0
|
|
20240808,175200,14123277700,23750,23750,23750,23750,0
|
|
20240808,175100,14123277700,23750,23750,23750,23750,0
|
|
20240808,175000,14123277700,23750,23750,23750,23750,0
|
|
20240808,174900,14123277700,23750,23750,23750,23750,0
|
|
20240808,174800,14123277700,23750,23750,23750,23750,0
|
|
20240808,174700,14123277700,23750,23750,23750,23750,0
|
|
20240808,174600,14123277700,23750,23750,23750,23750,0
|
|
20240808,174500,14123277700,23750,23750,23750,23750,0
|
|
20240808,174400,14123277700,23750,23750,23750,23750,0
|
|
20240808,174300,14123277700,23750,23750,23750,23750,0
|
|
20240808,174200,14123277700,23750,23750,23750,23750,0
|
|
20240808,174100,14123277700,23750,23750,23750,23750,0
|
|
20240808,174000,14123277700,23750,23750,23750,23750,4943
|
|
20240808,173900,14123277700,23750,23750,23750,23750,0
|
|
20240808,173800,14123277700,23750,23750,23750,23750,0
|
|
20240808,173700,14123277700,23750,23750,23750,23750,0
|
|
20240808,173600,14123277700,23750,23750,23750,23750,0
|
|
20240808,173500,14123277700,23750,23750,23750,23750,0
|
|
20240808,173400,14123277700,23750,23750,23750,23750,0
|
|
20240808,173300,14123277700,23750,23750,23750,23750,0
|
|
20240808,173200,14123277700,23750,23750,23750,23750,0
|
|
20240808,173100,14123277700,23750,23750,23750,23750,0
|
|
20240808,173000,14123277700,23750,23750,23750,23750,0
|
|
20240808,172900,14123277700,23750,23750,23750,23750,0
|
|
20240808,172800,14123277700,23750,23750,23750,23750,0
|
|
20240808,172700,14123277700,23750,23750,23750,23750,0
|
|
20240808,172600,14123277700,23750,23750,23750,23750,0
|
|
20240808,172500,14123277700,23750,23750,23750,23750,0
|
|
20240808,172400,14123277700,23750,23750,23750,23750,0
|
|
20240808,172300,14123277700,23750,23750,23750,23750,0
|
|
20240808,172200,14123277700,23750,23750,23750,23750,0
|
|
20240808,172100,14123277700,23750,23750,23750,23750,0
|
|
20240808,172000,14123277700,23750,23750,23750,23750,0
|
|
20240808,171900,14123277700,23750,23750,23750,23750,0
|
|
20240808,171800,14123277700,23750,23750,23750,23750,0
|
|
20240808,171700,14123277700,23750,23750,23750,23750,0
|
|
20240808,171600,14123277700,23750,23750,23750,23750,0
|
|
20240808,171500,14123277700,23750,23750,23750,23750,0
|
|
20240808,171400,14123277700,23750,23750,23750,23750,0
|
|
20240808,171300,14123277700,23750,23750,23750,23750,0
|
|
20240808,171200,14123277700,23750,23750,23750,23750,0
|
|
20240808,171100,14123277700,23750,23750,23750,23750,0
|
|
20240808,171000,14123277700,23750,23750,23750,23750,4943
|
|
20240808,170900,14123277700,23750,23750,23750,23750,0
|
|
20240808,170800,14123277700,23750,23750,23750,23750,0
|
|
20240808,170700,14123277700,23750,23750,23750,23750,0
|
|
20240808,170600,14123277700,23750,23750,23750,23750,0
|
|
20240808,170500,14123277700,23750,23750,23750,23750,0
|
|
20240808,170400,14123277700,23750,23750,23750,23750,0
|
|
20240808,170300,14123277700,23750,23750,23750,23750,0
|
|
20240808,170200,14123277700,23750,23750,23750,23750,0
|
|
20240808,170100,14123277700,23750,23750,23750,23750,0
|
|
20240808,170000,14123277700,23750,23750,23750,23750,0
|
|
20240808,165900,14123277700,23750,23750,23750,23750,0
|
|
20240808,165800,14123277700,23750,23750,23750,23750,0
|
|
20240808,165700,14123277700,23750,23750,23750,23750,0
|
|
20240808,165600,14123277700,23750,23750,23750,23750,0
|
|
20240808,165500,14123277700,23750,23750,23750,23750,0
|
|
20240808,165400,14123277700,23750,23750,23750,23750,0
|
|
20240808,165300,14123277700,23750,23750,23750,23750,0
|
|
20240808,165200,14123277700,23750,23750,23750,23750,0
|
|
20240808,165100,14123277700,23750,23750,23750,23750,0
|
|
20240808,165000,14123277700,23750,23750,23750,23750,0
|
|
20240808,164900,14123277700,23750,23750,23750,23750,0
|
|
20240808,164800,14123277700,23750,23750,23750,23750,0
|
|
20240808,164700,14123277700,23750,23750,23750,23750,0
|
|
20240808,164600,14123277700,23750,23750,23750,23750,0
|
|
20240808,164500,14123277700,23750,23750,23750,23750,0
|
|
20240808,164400,14123277700,23750,23750,23750,23750,0
|
|
20240808,164300,14123277700,23750,23750,23750,23750,0
|
|
20240808,164200,14123277700,23750,23750,23750,23750,0
|
|
20240808,164100,14123277700,23750,23750,23750,23750,0
|
|
20240808,164000,14123277700,23750,23750,23750,23750,4943
|
|
20240808,163900,14123277700,23750,23750,23750,23750,0
|
|
20240808,163800,14123277700,23750,23750,23750,23750,0
|
|
20240808,163700,14123277700,23750,23750,23750,23750,0
|
|
20240808,163600,14123277700,23750,23750,23750,23750,0
|
|
20240808,163500,14123277700,23750,23750,23750,23750,0
|
|
20240808,163400,14123277700,23750,23750,23750,23750,0
|
|
20240808,163300,14123277700,23750,23750,23750,23750,0
|
|
20240808,163200,14123277700,23750,23750,23750,23750,0
|
|
20240808,163100,14123277700,23750,23750,23750,23750,0
|
|
20240808,163000,14123277700,23750,23750,23750,23750,0
|
|
20240808,162900,14123277700,23750,23750,23750,23750,0
|
|
20240808,162800,14123277700,23750,23750,23750,23750,0
|
|
20240808,162700,14123277700,23750,23750,23750,23750,0
|
|
20240808,162600,14123277700,23750,23750,23750,23750,0
|
|
20240808,162500,14123277700,23750,23750,23750,23750,0
|
|
20240808,162400,14123277700,23750,23750,23750,23750,0
|
|
20240808,162300,14123277700,23750,23750,23750,23750,0
|
|
20240808,162200,14123277700,23750,23750,23750,23750,0
|
|
20240808,162100,14123277700,23750,23750,23750,23750,0
|
|
20240808,162000,14123277700,23750,23750,23750,23750,0
|
|
20240808,161900,14123277700,23750,23750,23750,23750,0
|
|
20240808,161800,14123277700,23750,23750,23750,23750,0
|
|
20240808,161700,14123277700,23750,23750,23750,23750,0
|
|
20240808,161600,14123277700,23750,23750,23750,23750,0
|
|
20240808,161500,14123277700,23750,23750,23750,23750,0
|
|
20240808,161400,14123277700,23750,23750,23750,23750,0
|
|
20240808,161300,14123277700,23750,23750,23750,23750,0
|
|
20240808,161200,14123277700,23750,23750,23750,23750,0
|
|
20240808,161100,14123277700,23750,23750,23750,23750,0
|
|
20240808,161000,14123277700,23750,23750,23750,23750,4943
|
|
20240808,160900,14123277700,23750,23750,23750,23750,0
|
|
20240808,160800,14123277700,23750,23750,23750,23750,0
|
|
20240808,160700,14123277700,23750,23750,23750,23750,0
|
|
20240808,160600,14123277700,23750,23750,23750,23750,0
|
|
20240808,160500,14123277700,23750,23750,23750,23750,0
|
|
20240808,160400,14123277700,23750,23750,23750,23750,0
|
|
20240808,160300,14123277700,23750,23750,23750,23750,0
|
|
20240808,160200,14123277700,23750,23750,23750,23750,0
|
|
20240808,160100,14123277700,23750,23750,23750,23750,0
|
|
20240808,160000,14123277700,23750,23750,23750,23750,0
|
|
20240808,155900,14123277700,23750,23750,23750,23750,0
|
|
20240808,155800,14123277700,23750,23750,23750,23750,0
|
|
20240808,155700,14123277700,23750,23750,23750,23750,0
|
|
20240808,155600,14123277700,23750,23750,23750,23750,0
|
|
20240808,155500,14123277700,23750,23750,23750,23750,0
|
|
20240808,155400,14123277700,23750,23750,23750,23750,0
|
|
20240808,155300,14123277700,23750,23750,23750,23750,0
|
|
20240808,155200,14123277700,23750,23750,23750,23750,0
|
|
20240808,155100,14123277700,23750,23750,23750,23750,0
|
|
20240808,155000,14123277700,23750,23750,23750,23750,0
|
|
20240808,154900,14123277700,23750,23750,23750,23750,0
|
|
20240808,154800,14123277700,23750,23750,23750,23750,0
|
|
20240808,154700,14123277700,23750,23750,23750,23750,0
|
|
20240808,154600,14123277700,23750,23750,23750,23750,0
|
|
20240808,154500,14123277700,23750,23750,23750,23750,0
|
|
20240808,154400,14123277700,23750,23750,23750,23750,0
|
|
20240808,154300,14123277700,23750,23750,23750,23750,0
|
|
20240808,154200,14123277700,23750,23750,23750,23750,0
|
|
20240808,154100,14123277700,23750,23750,23750,23750,0
|
|
20240808,154000,14123277700,23750,23750,23750,23750,4943
|
|
20240808,153900,14123277700,23750,23750,23750,23750,0
|
|
20240808,153800,14123277700,23750,23750,23750,23750,0
|
|
20240808,153700,14123277700,23750,23750,23750,23750,0
|
|
20240808,153600,14123277700,23750,23750,23750,23750,0
|
|
20240808,153500,14123277700,23750,23750,23750,23750,0
|
|
20240808,153400,14123277700,23750,23750,23750,23750,0
|
|
20240808,153300,14123277700,23750,23750,23750,23750,0
|
|
20240808,153200,14123277700,23750,23750,23750,23750,0
|
|
20240808,153100,14123277700,23750,23750,23750,23750,0
|
|
20240808,153000,14123277700,23750,23750,23750,23750,4943
|
|
20240808,152900,14005881450,23550,23550,23550,23550,0
|
|
20240808,152800,14005881450,23550,23550,23550,23550,0
|
|
20240808,152700,14005881450,23550,23550,23550,23550,0
|
|
20240808,152600,14005881450,23550,23550,23550,23550,0
|
|
20240808,152500,14005881450,23550,23550,23550,23550,0
|
|
20240808,152400,14005881450,23550,23550,23550,23550,0
|
|
20240808,152300,14005881450,23550,23550,23550,23550,0
|
|
20240808,152200,14005881450,23550,23550,23550,23550,0
|
|
20240808,152100,14005881450,23550,23550,23550,23550,0
|
|
20240808,152000,14005881450,23550,23550,23550,23550,0
|
|
20240808,151900,14005881450,23550,23700,23750,23550,2271
|
|
20240808,151800,13952264350,23700,23800,23850,23650,1214
|
|
20240808,151700,13923456600,23850,23900,23900,23800,569
|
|
20240808,151600,13909873550,23900,23950,23950,23800,1548
|
|
20240808,151500,13872924050,23950,23950,23950,23900,450
|
|
20240808,151400,13862148100,23950,23900,23950,23900,833
|
|
20240808,151300,13842210450,23900,23900,23900,23900,489
|
|
20240808,151200,13830523350,23900,23950,23950,23850,1203
|
|
20240808,151100,13801785300,23850,23950,23950,23850,566
|
|
20240808,151000,13788244350,23900,23900,23950,23900,1174
|
|
20240808,150900,13760179700,23900,23750,23900,23700,1326
|
|
20240808,150800,13728654100,23750,23800,23800,23700,949
|
|
20240808,150700,13706112400,23800,23850,23900,23800,569
|
|
20240808,150600,13692544400,23850,23950,23950,23850,969
|
|
20240808,150500,13669388450,23950,23900,24000,23850,4113
|
|
20240808,150400,13571019050,23900,23900,23950,23850,828
|
|
20240808,150300,13551220300,23850,23900,23950,23850,2148
|
|
20240808,150200,13499886550,23900,23850,23900,23750,872
|
|
20240808,150100,13479102950,23750,23850,23850,23750,4389
|
|
20240808,150000,13374603300,23800,23750,23900,23750,555
|
|
20240808,145900,13361369100,23800,23750,23900,23750,5640
|
|
20240808,145800,13227044000,23750,23700,23750,23700,1482
|
|
20240808,145700,13191901350,23700,23650,23700,23650,946
|
|
20240808,145600,13169516050,23650,23650,23650,23650,342
|
|
20240808,145500,13161427750,23650,23700,23700,23650,1104
|
|
20240808,145400,13135296550,23700,23600,23750,23600,3068
|
|
20240808,145300,13062690900,23600,23550,23600,23550,266
|
|
20240808,145200,13056422200,23550,23600,23600,23500,596
|
|
20240808,145100,13042381000,23550,23550,23600,23550,962
|
|
20240808,145000,13019691850,23500,23550,23550,23500,293
|
|
20240808,144900,13012801350,23600,23550,23600,23500,449
|
|
20240808,144800,13002227400,23450,23550,23600,23450,562
|
|
20240808,144700,12988999050,23550,23500,23550,23500,745
|
|
20240808,144600,12971487100,23500,23550,23600,23500,663
|
|
20240808,144500,12955893550,23550,23550,23600,23500,1596
|
|
20240808,144400,12918348700,23550,23600,23600,23550,471
|
|
20240808,144300,12907248600,23550,23650,23650,23550,742
|
|
20240808,144200,12889733950,23650,23600,23650,23600,450
|
|
20240808,144100,12879095000,23600,23550,23600,23500,363
|
|
20240808,144000,12870532400,23600,23650,23650,23550,2409
|
|
20240808,143900,12813742300,23650,23600,23650,23600,318
|
|
20240808,143800,12806230150,23650,23600,23650,23550,381
|
|
20240808,143700,12797234250,23600,23650,23650,23600,384
|
|
20240808,143600,12788155950,23650,23600,23650,23550,471
|
|
20240808,143500,12777027450,23600,23650,23750,23600,611
|
|
20240808,143400,12762584350,23700,23700,23800,23700,1060
|
|
20240808,143300,12737451500,23750,23650,23750,23600,2492
|
|
20240808,143200,12678496050,23650,23600,23650,23600,620
|
|
20240808,143100,12663861550,23600,23550,23600,23550,375
|
|
20240808,143000,12655019350,23550,23650,23650,23550,1331
|
|
20240808,142900,12623571950,23650,23650,23650,23600,301
|
|
20240808,142800,12616457500,23650,23650,23650,23600,188
|
|
20240808,142700,12612014400,23650,23550,23650,23550,824
|
|
20240808,142600,12592585700,23550,23600,23600,23550,306
|
|
20240808,142500,12585372200,23600,23600,23600,23550,213
|
|
20240808,142400,12580345550,23600,23600,23600,23500,1066
|
|
20240808,142300,12555209350,23550,23550,23650,23550,1355
|
|
20240808,142200,12523249250,23550,23550,23550,23500,331
|
|
20240808,142100,12515454350,23550,23550,23550,23450,302
|
|
20240808,142000,12508345550,23550,23400,23550,23400,425
|
|
20240808,141900,12498360050,23400,23550,23550,23400,487
|
|
20240808,141800,12486939600,23500,23550,23600,23500,1134
|
|
20240808,141700,12460211200,23550,23500,23550,23450,1027
|
|
20240808,141600,12436061900,23500,23500,23500,23500,93
|
|
20240808,141500,12433876400,23500,23450,23550,23400,410
|
|
20240808,141400,12424236050,23500,23500,23500,23400,171
|
|
20240808,141300,12420223200,23500,23500,23500,23450,368
|
|
20240808,141200,12411579700,23500,23550,23550,23450,690
|
|
20240808,141100,12395368650,23550,23550,23550,23500,210
|
|
20240808,141000,12390426250,23550,23400,23550,23400,623
|
|
20240808,140900,12375795500,23450,23450,23450,23400,245
|
|
20240808,140800,12370053200,23450,23500,23500,23400,438
|
|
20240808,140700,12359782600,23500,23500,23500,23450,919
|
|
20240808,140600,12338211300,23450,23500,23500,23450,298
|
|
20240808,140500,12331211250,23500,23450,23500,23400,366
|
|
20240808,140400,12322612550,23450,23500,23550,23450,526
|
|
20240808,140300,12310252600,23500,23450,23550,23450,1428
|
|
20240808,140200,12276696100,23450,23450,23450,23400,243
|
|
20240808,140100,12270998100,23400,23450,23450,23400,190
|
|
20240808,140000,12266545700,23450,23500,23500,23450,672
|
|
20240808,135900,12250768850,23500,23450,23500,23450,219
|
|
20240808,135800,12245625450,23500,23450,23500,23450,102
|
|
20240808,135700,12243232450,23450,23500,23500,23450,943
|
|
20240808,135600,12221103350,23500,23400,23500,23400,304
|
|
20240808,135500,12213973600,23450,23450,23450,23400,559
|
|
20240808,135400,12200865650,23450,23500,23500,23400,691
|
|
20240808,135300,12184649200,23500,23500,23500,23450,240
|
|
20240808,135200,12179010750,23500,23500,23500,23450,589
|
|
20240808,135100,12165187900,23500,23500,23550,23500,751
|
|
20240808,135000,12147539350,23500,23500,23500,23450,219
|
|
20240808,134900,12142394000,23450,23450,23450,23400,651
|
|
20240808,134800,12127128250,23450,23400,23450,23400,390
|
|
20240808,134700,12117994000,23350,23400,23400,23300,168
|
|
20240808,134600,12114071150,23400,23400,23400,23350,209
|
|
20240808,134500,12109181500,23400,23400,23400,23300,464
|
|
20240808,134400,12098327750,23400,23350,23400,23350,344
|
|
20240808,134300,12090281200,23350,23300,23400,23300,330
|
|
20240808,134200,12082580450,23300,23350,23350,23300,341
|
|
20240808,134100,12074621350,23400,23350,23400,23300,1410
|
|
20240808,134000,12041755350,23350,23400,23400,23300,429
|
|
20240808,133900,12031749100,23400,23350,23400,23350,384
|
|
20240808,133800,12022777150,23350,23350,23400,23350,516
|
|
20240808,133700,12010716400,23350,23300,23400,23300,357
|
|
20240808,133600,12002377000,23300,23400,23400,23300,446
|
|
20240808,133500,11991964350,23400,23500,23500,23350,1247
|
|
20240808,133400,11962789700,23450,23400,23450,23400,679
|
|
20240808,133300,11946892550,23400,23400,23500,23400,630
|
|
20240808,133200,11932126050,23400,23300,23400,23300,1272
|
|
20240808,133100,11902438050,23300,23250,23300,23200,739
|
|
20240808,133000,11885258100,23200,23000,23200,23000,1148
|
|
20240808,132900,11858741250,23000,23200,23200,23000,2277
|
|
20240808,132800,11806241400,23200,23150,23200,23100,925
|
|
20240808,132700,11784812450,23150,23250,23250,23150,766
|
|
20240808,132600,11767065800,23250,23300,23300,23150,289
|
|
20240808,132500,11760350850,23300,23350,23350,23250,724
|
|
20240808,132400,11743469050,23350,23350,23350,23300,673
|
|
20240808,132300,11727775850,23300,23250,23300,23200,750
|
|
20240808,132200,11710316850,23250,23350,23350,23250,119
|
|
20240808,132100,11707542050,23350,23200,23350,23200,1221
|
|
20240808,132000,11679136100,23150,23250,23250,23100,2804
|
|
20240808,131900,11614110250,23200,23300,23300,23200,245
|
|
20240808,131800,11608416900,23300,23350,23400,23300,1028
|
|
20240808,131700,11584424900,23300,23250,23300,23250,485
|
|
20240808,131600,11573137950,23200,23200,23300,23150,701
|
|
20240808,131500,11556865650,23250,23300,23350,23250,982
|
|
20240808,131400,11534023250,23300,23300,23300,23250,756
|
|
20240808,131300,11516432450,23300,23350,23350,23300,366
|
|
20240808,131200,11507893050,23350,23350,23400,23300,672
|
|
20240808,131100,11492191400,23350,23400,23400,23300,420
|
|
20240808,131000,11482388000,23350,23300,23350,23200,3136
|
|
20240808,130900,11409357000,23250,23250,23300,23200,514
|
|
20240808,130800,11397398900,23200,23150,23250,23100,2123
|
|
20240808,130700,11348130600,23100,23250,23300,23100,1780
|
|
20240808,130600,11306844950,23300,23250,23300,23150,8166
|
|
20240808,130500,11117548900,23250,23000,23250,23000,2927
|
|
20240808,130400,11049773400,22950,23250,23300,22900,7152
|
|
20240808,130300,10884674750,23250,23350,23450,23000,8820
|
|
20240808,130200,10679697850,23400,23450,23450,23350,1713
|
|
20240808,130100,10639554300,23500,23550,23550,23450,1340
|
|
20240808,130000,10608099800,23550,23450,23600,23450,648
|
|
20240808,125900,10592856400,23500,23550,23550,23450,1279
|
|
20240808,125800,10562803300,23550,23550,23600,23500,910
|
|
20240808,125700,10541395550,23600,23500,23600,23450,2001
|
|
20240808,125600,10494333150,23500,23500,23550,23450,1209
|
|
20240808,125500,10465910750,23450,23400,23500,23350,2285
|
|
20240808,125400,10412389400,23400,23500,23500,23400,1689
|
|
20240808,125300,10372769800,23500,23450,23550,23250,4312
|
|
20240808,125200,10271813850,23450,23800,23850,23300,25608
|
|
20240808,125100,9670413200,23800,23950,24000,23800,4969
|
|
20240808,125000,9551614550,23950,23950,23950,23900,322
|
|
20240808,124900,9543907650,23950,23900,23950,23900,1021
|
|
20240808,124800,9519499100,23850,23900,23900,23800,1866
|
|
20240808,124700,9474926700,23900,23850,23900,23750,1262
|
|
20240808,124600,9444860300,23850,23800,23900,23750,1116
|
|
20240808,124500,9418292850,23800,23850,23900,23800,786
|
|
20240808,124400,9399545000,23850,23850,23850,23800,486
|
|
20240808,124300,9387973600,23800,23850,23850,23750,1561
|
|
20240808,124200,9350815650,23850,23800,23900,23800,870
|
|
20240808,124100,9330056100,23800,23800,23850,23800,1416
|
|
20240808,124000,9296308850,23800,23850,23850,23750,519
|
|
20240808,123900,9283964550,23850,23850,23950,23850,975
|
|
20240808,123800,9260695900,23850,23850,23850,23700,1813
|
|
20240808,123700,9217558950,23850,23950,23950,23850,682
|
|
20240808,123600,9201253750,24000,23900,24000,23850,1054
|
|
20240808,123500,9176034950,23850,23950,23950,23850,891
|
|
20240808,123400,9154774000,23900,23900,23900,23850,549
|
|
20240808,123300,9141666450,23950,23850,23950,23700,3554
|
|
20240808,123200,9057058600,23850,23850,23900,23800,1546
|
|
20240808,123100,9020218200,23900,23900,23950,23850,2624
|
|
20240808,123000,8957521950,23950,23950,24050,23900,901
|
|
20240808,122900,8935941550,23950,23950,23950,23850,2216
|
|
20240808,122800,8882975250,23900,23900,23950,23850,2021
|
|
20240808,122700,8834666500,23900,24050,24100,23900,1782
|
|
20240808,122600,8791907550,24050,24100,24100,24000,763
|
|
20240808,122500,8773555600,24100,24150,24150,24000,1668
|
|
20240808,122400,8733427500,24150,24050,24200,24050,2040
|
|
20240808,122300,8684223850,24100,24100,24100,24000,2403
|
|
20240808,122200,8626411800,24150,24350,24350,24100,5194
|
|
20240808,122100,8500744950,24350,24500,24550,24200,26774
|
|
20240808,122000,7846415700,24350,24350,24350,24350,0
|
|
20240808,121900,7846415700,24350,24200,24350,24200,5444
|
|
20240808,121800,7714200950,24200,23950,24200,23850,14299
|
|
20240808,121700,7371048500,23950,24000,24050,23900,1288
|
|
20240808,121600,7340155800,23950,24000,24000,23900,1284
|
|
20240808,121500,7309401450,24000,24000,24050,23950,1177
|
|
20240808,121400,7281186400,23950,23950,24000,23950,975
|
|
20240808,121300,7257802400,24000,24000,24050,23950,782
|
|
20240808,121200,7239037150,24050,24100,24100,24000,1004
|
|
20240808,121100,7214873000,24100,24100,24100,24000,1322
|
|
20240808,121000,7183070100,24100,23950,24150,23950,7757
|
|
20240808,120900,6996538700,23950,24000,24000,23950,1272
|
|
20240808,120800,6966050550,23950,23950,24000,23900,1909
|
|
20240808,120700,6920282700,23950,23900,23950,23900,1145
|
|
20240808,120600,6892869800,23900,23850,23900,23850,672
|
|
20240808,120500,6876815750,23900,24000,24000,23850,469
|
|
20240808,120400,6865607000,24000,23900,24000,23900,2329
|
|
20240808,120300,6809765600,23900,23850,23950,23850,764
|
|
20240808,120200,6791510550,23850,23800,23950,23750,1781
|
|
20240808,120100,6749061000,23750,23850,23850,23750,744
|
|
20240808,120000,6731358000,23850,23700,23850,23650,2702
|
|
20240808,115900,6667156300,23600,23750,23750,23550,1068
|
|
20240808,115800,6641908150,23700,23700,23800,23700,730
|
|
20240808,115700,6624577200,23700,23700,23800,23550,3660
|
|
20240808,115600,6537866950,23700,23750,23800,23650,1265
|
|
20240808,115500,6507905050,23750,23800,23800,23700,687
|
|
20240808,115400,6491583250,23750,23650,23900,23600,2850
|
|
20240808,115300,6423796700,23600,23550,23650,23500,3841
|
|
20240808,115200,6333214650,23600,23650,23700,23600,940
|
|
20240808,115100,6311003100,23650,23750,23800,23550,2136
|
|
20240808,115000,6260420500,23650,23700,23700,23450,9695
|
|
20240808,114900,6032066700,23700,23800,23800,23600,6168
|
|
20240808,114800,5885665650,23800,23850,23850,23750,3368
|
|
20240808,114700,5805482550,23850,24000,24050,23800,10127
|
|
20240808,114600,5562685200,24000,24150,24150,23750,13876
|
|
20240808,114500,5230307600,24150,24150,24250,23900,14983
|
|
20240808,114400,4869214500,24100,23750,24150,23650,31277
|
|
20240808,114300,4120551900,23650,23650,23800,23350,6453
|
|
20240808,114200,3968199100,23700,23800,24000,23500,20623
|
|
20240808,114100,3476412650,23850,23400,23850,23400,14926
|
|
20240808,114000,3123836150,23400,23450,23450,23400,183
|
|
20240808,113900,3119545350,23450,23500,23500,23400,1138
|
|
20240808,113800,3092870950,23500,23500,23500,23400,160
|
|
20240808,113700,3089116550,23500,23450,23500,23400,559
|
|
20240808,113600,3075995900,23500,23500,23500,23450,377
|
|
20240808,113500,3067136450,23500,23500,23500,23450,301
|
|
20240808,113400,3060066750,23500,23450,23500,23400,240
|
|
20240808,113300,3054438250,23450,23450,23450,23400,441
|
|
20240808,113200,3044105400,23450,23500,23500,23450,549
|
|
20240808,113100,3031216600,23500,23500,23500,23450,625
|
|
20240808,113000,3016529150,23500,23450,23500,23400,615
|
|
20240808,112900,3002107000,23450,23450,23450,23400,251
|
|
20240808,112800,2996224050,23450,23450,23450,23450,499
|
|
20240808,112700,2984522500,23450,23500,23500,23450,659
|
|
20240808,112600,2969044450,23500,23450,23500,23450,75
|
|
20240808,112500,2967282300,23450,23400,23450,23400,1326
|
|
20240808,112400,2936190550,23450,23450,23450,23450,526
|
|
20240808,112300,2923855850,23450,23450,23450,23400,111
|
|
20240808,112200,2921253750,23450,23450,23450,23400,334
|
|
20240808,112100,2913427600,23450,23400,23450,23350,479
|
|
20240808,112000,2902220450,23400,23450,23450,23300,375
|
|
20240808,111900,2893459150,23400,23350,23400,23350,377
|
|
20240808,111800,2884639450,23350,23300,23400,23300,427
|
|
20240808,111700,2874660200,23250,23300,23300,23250,338
|
|
20240808,111600,2866793150,23250,23350,23350,23250,528
|
|
20240808,111500,2854503850,23350,23400,23400,23350,654
|
|
20240808,111400,2839215050,23400,23400,23400,23350,1076
|
|
20240808,111300,2814048650,23400,23350,23400,23350,165
|
|
20240808,111200,2810188750,23350,23350,23400,23350,398
|
|
20240808,111100,2800878750,23400,23300,23400,23300,323
|
|
20240808,111000,2793328400,23300,23350,23400,23300,528
|
|
20240808,110900,2780997600,23350,23400,23400,23250,553
|
|
20240808,110800,2768107400,23400,23350,23400,23300,783
|
|
20240808,110700,2749839800,23350,23400,23400,23250,574
|
|
20240808,110600,2736451000,23400,23400,23400,23400,186
|
|
20240808,110500,2732098600,23400,23400,23400,23350,332
|
|
20240808,110400,2724338450,23400,23350,23400,23350,661
|
|
20240808,110300,2708898500,23300,23350,23400,23300,394
|
|
20240808,110200,2699689850,23350,23350,23350,23350,304
|
|
20240808,110100,2692591450,23350,23350,23350,23350,58
|
|
20240808,110000,2691237150,23300,23400,23400,23300,1509
|
|
20240808,105900,2655988100,23350,23300,23350,23300,852
|
|
20240808,105800,2636099400,23300,23250,23350,23200,1344
|
|
20240808,105700,2604793450,23250,23300,23300,23250,243
|
|
20240808,105600,2599133600,23250,23250,23250,23250,158
|
|
20240808,105500,2595460100,23200,23350,23350,23200,4045
|
|
20240808,105400,2501454000,23350,23300,23350,23250,2860
|
|
20240808,105300,2434798250,23300,23250,23300,23250,877
|
|
20240808,105200,2414383200,23250,23200,23250,23200,2385
|
|
20240808,105100,2358973300,23150,23200,23200,23150,205
|
|
20240808,105000,2354219350,23200,23250,23250,23200,530
|
|
20240808,104900,2341912100,23250,23200,23250,23200,1300
|
|
20240808,104800,2311741300,23150,23150,23200,23150,350
|
|
20240808,104700,2303623600,23200,23200,23200,23200,19
|
|
20240808,104600,2303182800,23200,23150,23200,23150,844
|
|
20240808,104500,2283632850,23150,23150,23150,23100,344
|
|
20240808,104400,2275671650,23100,23100,23150,23100,92
|
|
20240808,104300,2273543550,23100,23150,23150,23100,416
|
|
20240808,104200,2263914100,23150,23100,23150,23050,277
|
|
20240808,104100,2257514050,23000,23050,23100,23000,302
|
|
20240808,104000,2250558650,23100,23150,23150,23100,1148
|
|
20240808,103900,2224028700,23150,23100,23150,23100,477
|
|
20240808,103800,2212995200,23050,23050,23050,23000,326
|
|
20240808,103700,2205492100,23050,23100,23100,23050,310
|
|
20240808,103600,2198336650,23100,23100,23100,23100,338
|
|
20240808,103500,2190528850,23100,23200,23200,23000,937
|
|
20240808,103400,2168906200,23150,23100,23200,23100,391
|
|
20240808,103300,2159853050,23150,23150,23150,23100,128
|
|
20240808,103200,2156890050,23100,23150,23150,23100,599
|
|
20240808,103100,2143025500,23150,23100,23150,23100,50
|
|
20240808,103000,2141870000,23100,23150,23150,23100,372
|
|
20240808,102900,2133269750,23100,23150,23150,23100,196
|
|
20240808,102800,2128732500,23150,23200,23200,23150,289
|
|
20240808,102700,2122035650,23200,23100,23200,23100,2014
|
|
20240808,102600,2075471000,23100,23100,23100,23050,174
|
|
20240808,102500,2071451750,23100,23100,23100,23050,260
|
|
20240808,102400,2065446050,23050,23100,23100,23050,409
|
|
20240808,102300,2056000800,23050,23050,23050,23050,284
|
|
20240808,102200,2049454600,23050,23050,23100,23050,138
|
|
20240808,102100,2046273250,23050,23150,23200,23050,802
|
|
20240808,102000,2027716950,23150,23150,23250,23100,1372
|
|
20240808,101900,1995921650,23200,23150,23200,23100,1993
|
|
20240808,101800,1949770450,23150,23100,23150,23100,2116
|
|
20240808,101700,1900878100,23100,23050,23100,23050,181
|
|
20240808,101600,1896702050,23050,23050,23050,23050,324
|
|
20240808,101500,1889233850,23050,23050,23100,23000,706
|
|
20240808,101400,1872944900,23050,23000,23050,23000,98
|
|
20240808,101300,1870688750,23000,23050,23050,23000,348
|
|
20240808,101200,1862671850,23050,23050,23150,23050,2936
|
|
20240808,101100,1794901500,23050,23050,23050,23050,242
|
|
20240808,101000,1789323400,23050,23000,23050,23000,288
|
|
20240808,100900,1782694100,23000,23000,23050,22950,471
|
|
20240808,100800,1771856250,23000,22900,23000,22900,214
|
|
20240808,100700,1766940250,22950,22950,23000,22900,452
|
|
20240808,100600,1756579850,22900,22850,23000,22850,178
|
|
20240808,100500,1752489100,22900,22950,23000,22900,737
|
|
20240808,100400,1735544450,22950,23100,23150,22950,2102
|
|
20240808,100300,1687107050,23100,22950,23100,22950,4787
|
|
20240808,100200,1577016150,22950,22950,22950,22850,1030
|
|
20240808,100100,1553425750,22950,22850,22950,22850,1141
|
|
20240808,100000,1527295050,22850,22850,22850,22800,1362
|
|
20240808,095900,1496199600,22850,22850,22850,22800,374
|
|
20240808,095800,1487656100,22850,22750,22850,22750,497
|
|
20240808,095700,1476326250,22750,22750,22850,22700,765
|
|
20240808,095600,1458908700,22750,22700,22750,22700,342
|
|
20240808,095500,1451128450,22750,22700,22850,22700,1339
|
|
20240808,095400,1420631800,22700,22650,22750,22650,60
|
|
20240808,095300,1419268300,22650,22700,22750,22650,1698
|
|
20240808,095200,1380715500,22700,22650,22700,22650,173
|
|
20240808,095100,1376793100,22650,22600,22650,22600,345
|
|
20240808,095000,1368990300,22500,22450,22600,22400,1283
|
|
20240808,094900,1340132650,22450,22400,22450,22400,171
|
|
20240808,094800,1336297200,22400,22400,22450,22350,903
|
|
20240808,094700,1316072800,22350,22250,22350,22200,901
|
|
20240808,094600,1296038500,22350,22450,22450,22200,3216
|
|
20240808,094500,1224265200,22450,22550,22550,22450,553
|
|
20240808,094400,1211821250,22500,22550,22600,22500,410
|
|
20240808,094300,1202594350,22550,22600,22600,22550,613
|
|
20240808,094200,1188759400,22600,22550,22600,22550,169
|
|
20240808,094100,1184944850,22600,22600,22600,22550,119
|
|
20240808,094000,1182258300,22550,22500,22600,22500,661
|
|
20240808,093900,1167370550,22600,22600,22600,22500,229
|
|
20240808,093800,1162208450,22600,22550,22650,22500,251
|
|
20240808,093700,1156544250,22550,22600,22600,22450,1259
|
|
20240808,093600,1128228800,22600,22650,22650,22500,2124
|
|
20240808,093500,1080282200,22600,22600,22650,22600,495
|
|
20240808,093400,1069087950,22600,22850,22850,22600,3030
|
|
20240808,093300,1000249800,22850,22850,22950,22850,619
|
|
20240808,093200,986088250,22900,22900,22900,22850,599
|
|
20240808,093100,972388100,22900,22900,22900,22900,222
|
|
20240808,093000,967304300,22900,22900,22950,22850,749
|
|
20240808,092900,950159800,22900,22850,22900,22800,2040
|
|
20240808,092800,903603550,22800,23000,23000,22800,785
|
|
20240808,092700,885624100,23000,22950,23000,22900,4122
|
|
20240808,092600,790952800,22950,22850,22950,22850,606
|
|
20240808,092500,777066250,22900,22900,22950,22900,299
|
|
20240808,092400,770218450,22900,22800,22950,22800,1255
|
|
20240808,092300,741501150,22800,22800,22900,22800,305
|
|
20240808,092200,734543000,22800,22750,22800,22700,559
|
|
20240808,092100,721834050,22750,22750,22800,22700,704
|
|
20240808,092000,705789650,22750,22900,22900,22700,4063
|
|
20240808,091900,612999750,22900,22750,22900,22750,863
|
|
20240808,091800,593286500,22900,22900,22900,22800,978
|
|
20240808,091700,570938400,22850,22800,22850,22750,377
|
|
20240808,091600,562332800,22800,22700,22800,22650,849
|
|
20240808,091500,543030550,22650,22850,22850,22650,2836
|
|
20240808,091400,478577800,22850,22900,22900,22750,3538
|
|
20240808,091300,397795300,22900,22600,22950,22600,4982
|
|
20240808,091200,284383450,22600,22450,22600,22400,2288
|
|
20240808,091100,232819200,22500,22350,22500,22350,173
|
|
20240808,091000,228937300,22350,22350,22400,22300,262
|
|
20240808,090900,223083400,22450,22300,22450,22300,281
|
|
20240808,090800,216787450,22300,22400,22400,22250,629
|
|
20240808,090700,202752000,22400,22500,22500,22350,1847
|
|
20240808,090600,161304000,22500,22400,22550,22400,1437
|
|
20240808,090500,128971950,22400,22400,22400,22350,534
|
|
20240808,090400,117028100,22300,22400,22400,22300,614
|
|
20240808,090300,103295450,22450,22150,22500,22150,348
|
|
20240808,090200,95524950,22000,22100,22100,22000,1746
|
|
20240808,090100,57059400,22050,22100,22100,22050,458
|
|
20240808,090000,46950050,22100,22150,22150,22100,2064
|