583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184000,6866401000,25450,25450,25450,25450,1657
|
|
20240812,183900,6866401000,25450,25450,25450,25450,0
|
|
20240812,183800,6866401000,25450,25450,25450,25450,0
|
|
20240812,183700,6866401000,25450,25450,25450,25450,0
|
|
20240812,183600,6866401000,25450,25450,25450,25450,0
|
|
20240812,183500,6866401000,25450,25450,25450,25450,0
|
|
20240812,183400,6866401000,25450,25450,25450,25450,0
|
|
20240812,183300,6866401000,25450,25450,25450,25450,0
|
|
20240812,183200,6866401000,25450,25450,25450,25450,0
|
|
20240812,183100,6866401000,25450,25450,25450,25450,0
|
|
20240812,183000,6866401000,25450,25450,25450,25450,0
|
|
20240812,182900,6866401000,25450,25450,25450,25450,0
|
|
20240812,182800,6866401000,25450,25450,25450,25450,0
|
|
20240812,182700,6866401000,25450,25450,25450,25450,0
|
|
20240812,182600,6866401000,25450,25450,25450,25450,0
|
|
20240812,182500,6866401000,25450,25450,25450,25450,0
|
|
20240812,182400,6866401000,25450,25450,25450,25450,0
|
|
20240812,182300,6866401000,25450,25450,25450,25450,0
|
|
20240812,182200,6866401000,25450,25450,25450,25450,0
|
|
20240812,182100,6866401000,25450,25450,25450,25450,0
|
|
20240812,182000,6866401000,25450,25450,25450,25450,0
|
|
20240812,181900,6866401000,25450,25450,25450,25450,0
|
|
20240812,181800,6866401000,25450,25450,25450,25450,0
|
|
20240812,181700,6866401000,25450,25450,25450,25450,0
|
|
20240812,181600,6866401000,25450,25450,25450,25450,0
|
|
20240812,181500,6866401000,25450,25450,25450,25450,0
|
|
20240812,181400,6866401000,25450,25450,25450,25450,0
|
|
20240812,181300,6866401000,25450,25450,25450,25450,0
|
|
20240812,181200,6866401000,25450,25450,25450,25450,0
|
|
20240812,181100,6866401000,25450,25450,25450,25450,0
|
|
20240812,181000,6866401000,25450,25450,25450,25450,1657
|
|
20240812,180900,6866401000,25450,25450,25450,25450,0
|
|
20240812,180800,6866401000,25450,25450,25450,25450,0
|
|
20240812,180700,6866401000,25450,25450,25450,25450,0
|
|
20240812,180600,6866401000,25450,25450,25450,25450,0
|
|
20240812,180500,6866401000,25450,25450,25450,25450,0
|
|
20240812,180400,6866401000,25450,25450,25450,25450,0
|
|
20240812,180300,6866401000,25450,25450,25450,25450,0
|
|
20240812,180200,6866401000,25450,25450,25450,25450,0
|
|
20240812,180100,6866401000,25450,25450,25450,25450,0
|
|
20240812,180000,6866401000,25450,25450,25450,25450,0
|
|
20240812,175900,6866401000,25450,25450,25450,25450,0
|
|
20240812,175800,6866401000,25450,25450,25450,25450,0
|
|
20240812,175700,6866401000,25450,25450,25450,25450,0
|
|
20240812,175600,6866401000,25450,25450,25450,25450,0
|
|
20240812,175500,6866401000,25450,25450,25450,25450,0
|
|
20240812,175400,6866401000,25450,25450,25450,25450,0
|
|
20240812,175300,6866401000,25450,25450,25450,25450,0
|
|
20240812,175200,6866401000,25450,25450,25450,25450,0
|
|
20240812,175100,6866401000,25450,25450,25450,25450,0
|
|
20240812,175000,6866401000,25450,25450,25450,25450,0
|
|
20240812,174900,6866401000,25450,25450,25450,25450,0
|
|
20240812,174800,6866401000,25450,25450,25450,25450,0
|
|
20240812,174700,6866401000,25450,25450,25450,25450,0
|
|
20240812,174600,6866401000,25450,25450,25450,25450,0
|
|
20240812,174500,6866401000,25450,25450,25450,25450,0
|
|
20240812,174400,6866401000,25450,25450,25450,25450,0
|
|
20240812,174300,6866401000,25450,25450,25450,25450,0
|
|
20240812,174200,6866401000,25450,25450,25450,25450,0
|
|
20240812,174100,6866401000,25450,25450,25450,25450,0
|
|
20240812,174000,6866401000,25450,25450,25450,25450,1657
|
|
20240812,173900,6866401000,25450,25450,25450,25450,0
|
|
20240812,173800,6866401000,25450,25450,25450,25450,0
|
|
20240812,173700,6866401000,25450,25450,25450,25450,0
|
|
20240812,173600,6866401000,25450,25450,25450,25450,0
|
|
20240812,173500,6866401000,25450,25450,25450,25450,0
|
|
20240812,173400,6866401000,25450,25450,25450,25450,0
|
|
20240812,173300,6866401000,25450,25450,25450,25450,0
|
|
20240812,173200,6866401000,25450,25450,25450,25450,0
|
|
20240812,173100,6866401000,25450,25450,25450,25450,0
|
|
20240812,173000,6866401000,25450,25450,25450,25450,0
|
|
20240812,172900,6866401000,25450,25450,25450,25450,0
|
|
20240812,172800,6866401000,25450,25450,25450,25450,0
|
|
20240812,172700,6866401000,25450,25450,25450,25450,0
|
|
20240812,172600,6866401000,25450,25450,25450,25450,0
|
|
20240812,172500,6866401000,25450,25450,25450,25450,0
|
|
20240812,172400,6866401000,25450,25450,25450,25450,0
|
|
20240812,172300,6866401000,25450,25450,25450,25450,0
|
|
20240812,172200,6866401000,25450,25450,25450,25450,0
|
|
20240812,172100,6866401000,25450,25450,25450,25450,0
|
|
20240812,172000,6866401000,25450,25450,25450,25450,0
|
|
20240812,171900,6866401000,25450,25450,25450,25450,0
|
|
20240812,171800,6866401000,25450,25450,25450,25450,0
|
|
20240812,171700,6866401000,25450,25450,25450,25450,0
|
|
20240812,171600,6866401000,25450,25450,25450,25450,0
|
|
20240812,171500,6866401000,25450,25450,25450,25450,0
|
|
20240812,171400,6866401000,25450,25450,25450,25450,0
|
|
20240812,171300,6866401000,25450,25450,25450,25450,0
|
|
20240812,171200,6866401000,25450,25450,25450,25450,0
|
|
20240812,171100,6866401000,25450,25450,25450,25450,0
|
|
20240812,171000,6866401000,25450,25450,25450,25450,1657
|
|
20240812,170900,6866401000,25450,25450,25450,25450,0
|
|
20240812,170800,6866401000,25450,25450,25450,25450,0
|
|
20240812,170700,6866401000,25450,25450,25450,25450,0
|
|
20240812,170600,6866401000,25450,25450,25450,25450,0
|
|
20240812,170500,6866401000,25450,25450,25450,25450,0
|
|
20240812,170400,6866401000,25450,25450,25450,25450,0
|
|
20240812,170300,6866401000,25450,25450,25450,25450,0
|
|
20240812,170200,6866401000,25450,25450,25450,25450,0
|
|
20240812,170100,6866401000,25450,25450,25450,25450,0
|
|
20240812,170000,6866401000,25450,25450,25450,25450,0
|
|
20240812,165900,6866401000,25450,25450,25450,25450,0
|
|
20240812,165800,6866401000,25450,25450,25450,25450,0
|
|
20240812,165700,6866401000,25450,25450,25450,25450,0
|
|
20240812,165600,6866401000,25450,25450,25450,25450,0
|
|
20240812,165500,6866401000,25450,25450,25450,25450,0
|
|
20240812,165400,6866401000,25450,25450,25450,25450,0
|
|
20240812,165300,6866401000,25450,25450,25450,25450,0
|
|
20240812,165200,6866401000,25450,25450,25450,25450,0
|
|
20240812,165100,6866401000,25450,25450,25450,25450,0
|
|
20240812,165000,6866401000,25450,25450,25450,25450,0
|
|
20240812,164900,6866401000,25450,25450,25450,25450,0
|
|
20240812,164800,6866401000,25450,25450,25450,25450,0
|
|
20240812,164700,6866401000,25450,25450,25450,25450,0
|
|
20240812,164600,6866401000,25450,25450,25450,25450,0
|
|
20240812,164500,6866401000,25450,25450,25450,25450,0
|
|
20240812,164400,6866401000,25450,25450,25450,25450,0
|
|
20240812,164300,6866401000,25450,25450,25450,25450,0
|
|
20240812,164200,6866401000,25450,25450,25450,25450,0
|
|
20240812,164100,6866401000,25450,25450,25450,25450,0
|
|
20240812,164000,6866401000,25450,25450,25450,25450,1657
|
|
20240812,163900,6866401000,25450,25450,25450,25450,0
|
|
20240812,163800,6866401000,25450,25450,25450,25450,0
|
|
20240812,163700,6866401000,25450,25450,25450,25450,0
|
|
20240812,163600,6866401000,25450,25450,25450,25450,0
|
|
20240812,163500,6866401000,25450,25450,25450,25450,0
|
|
20240812,163400,6866401000,25450,25450,25450,25450,0
|
|
20240812,163300,6866401000,25450,25450,25450,25450,0
|
|
20240812,163200,6866401000,25450,25450,25450,25450,0
|
|
20240812,163100,6866401000,25450,25450,25450,25450,0
|
|
20240812,163000,6866401000,25450,25450,25450,25450,0
|
|
20240812,162900,6866401000,25450,25450,25450,25450,0
|
|
20240812,162800,6866401000,25450,25450,25450,25450,0
|
|
20240812,162700,6866401000,25450,25450,25450,25450,0
|
|
20240812,162600,6866401000,25450,25450,25450,25450,0
|
|
20240812,162500,6866401000,25450,25450,25450,25450,0
|
|
20240812,162400,6866401000,25450,25450,25450,25450,0
|
|
20240812,162300,6866401000,25450,25450,25450,25450,0
|
|
20240812,162200,6866401000,25450,25450,25450,25450,0
|
|
20240812,162100,6866401000,25450,25450,25450,25450,0
|
|
20240812,162000,6866401000,25450,25450,25450,25450,0
|
|
20240812,161900,6866401000,25450,25450,25450,25450,0
|
|
20240812,161800,6866401000,25450,25450,25450,25450,0
|
|
20240812,161700,6866401000,25450,25450,25450,25450,0
|
|
20240812,161600,6866401000,25450,25450,25450,25450,0
|
|
20240812,161500,6866401000,25450,25450,25450,25450,0
|
|
20240812,161400,6866401000,25450,25450,25450,25450,0
|
|
20240812,161300,6866401000,25450,25450,25450,25450,0
|
|
20240812,161200,6866401000,25450,25450,25450,25450,0
|
|
20240812,161100,6866401000,25450,25450,25450,25450,0
|
|
20240812,161000,6866401000,25450,25450,25450,25450,1657
|
|
20240812,160900,6866401000,25450,25450,25450,25450,0
|
|
20240812,160800,6866401000,25450,25450,25450,25450,0
|
|
20240812,160700,6866401000,25450,25450,25450,25450,0
|
|
20240812,160600,6866401000,25450,25450,25450,25450,0
|
|
20240812,160500,6866401000,25450,25450,25450,25450,0
|
|
20240812,160400,6866401000,25450,25450,25450,25450,0
|
|
20240812,160300,6866401000,25450,25450,25450,25450,0
|
|
20240812,160200,6866401000,25450,25450,25450,25450,0
|
|
20240812,160100,6866401000,25450,25450,25450,25450,0
|
|
20240812,160000,6866401000,25450,25450,25450,25450,0
|
|
20240812,155900,6866401000,25450,25450,25450,25450,0
|
|
20240812,155800,6866401000,25450,25450,25450,25450,0
|
|
20240812,155700,6866401000,25450,25450,25450,25450,0
|
|
20240812,155600,6866401000,25450,25450,25450,25450,0
|
|
20240812,155500,6866401000,25450,25450,25450,25450,0
|
|
20240812,155400,6866401000,25450,25450,25450,25450,0
|
|
20240812,155300,6866401000,25450,25450,25450,25450,0
|
|
20240812,155200,6866401000,25450,25450,25450,25450,0
|
|
20240812,155100,6866401000,25450,25450,25450,25450,0
|
|
20240812,155000,6866401000,25450,25450,25450,25450,0
|
|
20240812,154900,6866401000,25450,25450,25450,25450,0
|
|
20240812,154800,6866401000,25450,25450,25450,25450,0
|
|
20240812,154700,6866401000,25450,25450,25450,25450,0
|
|
20240812,154600,6866401000,25450,25450,25450,25450,0
|
|
20240812,154500,6866401000,25450,25450,25450,25450,0
|
|
20240812,154400,6866401000,25450,25450,25450,25450,0
|
|
20240812,154300,6866401000,25450,25450,25450,25450,0
|
|
20240812,154200,6866401000,25450,25450,25450,25450,0
|
|
20240812,154100,6866401000,25450,25450,25450,25450,0
|
|
20240812,154000,6866401000,25450,25450,25450,25450,1657
|
|
20240812,153900,6866401000,25450,25450,25450,25450,0
|
|
20240812,153800,6866401000,25450,25450,25450,25450,0
|
|
20240812,153700,6866401000,25450,25450,25450,25450,0
|
|
20240812,153600,6866401000,25450,25450,25450,25450,0
|
|
20240812,153500,6866401000,25450,25450,25450,25450,0
|
|
20240812,153400,6866401000,25450,25450,25450,25450,0
|
|
20240812,153300,6866401000,25450,25450,25450,25450,0
|
|
20240812,153200,6866401000,25450,25450,25450,25450,0
|
|
20240812,153100,6866401000,25450,25450,25450,25450,0
|
|
20240812,153000,6866401000,25450,25450,25450,25450,1657
|
|
20240812,152900,6824230350,25250,25250,25250,25250,0
|
|
20240812,152800,6824230350,25250,25250,25250,25250,0
|
|
20240812,152700,6824230350,25250,25250,25250,25250,0
|
|
20240812,152600,6824230350,25250,25250,25250,25250,0
|
|
20240812,152500,6824230350,25250,25250,25250,25250,0
|
|
20240812,152400,6824230350,25250,25250,25250,25250,0
|
|
20240812,152300,6824230350,25250,25250,25250,25250,0
|
|
20240812,152200,6824230350,25250,25250,25250,25250,0
|
|
20240812,152100,6824230350,25250,25250,25250,25250,0
|
|
20240812,152000,6824230350,25250,25250,25250,25250,0
|
|
20240812,151900,6824230350,25250,25250,25300,25250,293
|
|
20240812,151800,6816831850,25300,25300,25300,25300,247
|
|
20240812,151700,6810582750,25350,25350,25350,25300,324
|
|
20240812,151600,6802374150,25350,25350,25400,25300,753
|
|
20240812,151500,6783285600,25350,25400,25400,25350,455
|
|
20240812,151400,6771738700,25400,25400,25400,25350,381
|
|
20240812,151300,6762067850,25400,25400,25400,25350,397
|
|
20240812,151200,6751992250,25350,25400,25450,25350,979
|
|
20240812,151100,6727123050,25400,25350,25450,25350,583
|
|
20240812,151000,6712314500,25350,25350,25400,25350,456
|
|
20240812,150900,6700746150,25400,25400,25450,25350,576
|
|
20240812,150800,6686112450,25400,25400,25400,25350,1116
|
|
20240812,150700,6657766250,25400,25400,25450,25350,770
|
|
20240812,150600,6638208500,25400,25400,25400,25350,554
|
|
20240812,150500,6624145150,25400,25350,25400,25350,320
|
|
20240812,150400,6616024900,25400,25400,25400,25350,315
|
|
20240812,150300,6608032250,25350,25350,25400,25300,320
|
|
20240812,150200,6599913850,25350,25400,25400,25350,916
|
|
20240812,150100,6576677650,25400,25400,25400,25350,527
|
|
20240812,150000,6563296850,25400,25400,25400,25300,342
|
|
20240812,145900,6554612550,25400,25400,25400,25250,879
|
|
20240812,145800,6532325200,25400,25400,25550,25350,2287
|
|
20240812,145700,6474095950,25400,25400,25450,25350,596
|
|
20240812,145600,6458965050,25400,25300,25400,25250,1881
|
|
20240812,145500,6411349800,25300,25300,25300,25250,336
|
|
20240812,145400,6402851950,25300,25300,25300,25250,298
|
|
20240812,145300,6395323500,25300,25250,25300,25250,183
|
|
20240812,145200,6390697550,25250,25300,25300,25250,1025
|
|
20240812,145100,6364813150,25250,25250,25300,25250,174
|
|
20240812,145000,6360416250,25300,25300,25300,25250,229
|
|
20240812,144900,6354628450,25300,25200,25300,25200,91
|
|
20240812,144800,6352330750,25200,25250,25250,25200,288
|
|
20240812,144700,6345067500,25250,25250,25300,25250,612
|
|
20240812,144600,6329609200,25300,25250,25300,25200,101
|
|
20240812,144500,6327055700,25250,25350,25350,25200,780
|
|
20240812,144400,6307352300,25350,25300,25350,25250,83
|
|
20240812,144300,6305252350,25300,25300,25350,25250,151
|
|
20240812,144200,6301434350,25300,25200,25300,25200,275
|
|
20240812,144100,6294488850,25250,25300,25350,25200,602
|
|
20240812,144000,6279277650,25300,25300,25300,25250,143
|
|
20240812,143900,6275662400,25300,25300,25350,25250,136
|
|
20240812,143800,6272219850,25350,25300,25350,25300,652
|
|
20240812,143700,6255698850,25350,25300,25350,25300,254
|
|
20240812,143600,6249270550,25300,25300,25300,25200,283
|
|
20240812,143500,6242134400,25300,25250,25300,25150,127
|
|
20240812,143400,6238930150,25250,25200,25250,25150,287
|
|
20240812,143300,6231704300,25200,25250,25250,25200,237
|
|
20240812,143200,6225728550,25250,25400,25400,25250,544
|
|
20240812,143100,6211940200,25400,25100,25400,25100,4733
|
|
20240812,143000,6092108700,25100,25100,25150,25100,158
|
|
20240812,142900,6088137700,25150,25150,25150,25100,205
|
|
20240812,142800,6082987550,25150,25150,25150,25100,195
|
|
20240812,142700,6078086300,25100,25100,25150,25100,270
|
|
20240812,142600,6071305450,25150,25100,25150,25050,182
|
|
20240812,142500,6066734900,25050,25100,25100,25050,315
|
|
20240812,142400,6058837000,25100,25100,25150,25000,421
|
|
20240812,142300,6048285300,25100,25150,25150,25050,208
|
|
20240812,142200,6043063650,25150,25100,25150,25050,382
|
|
20240812,142100,6033478600,25100,25050,25100,25000,233
|
|
20240812,142000,6027640850,25100,25050,25100,25050,240
|
|
20240812,141900,6021624650,25100,25100,25100,25050,115
|
|
20240812,141800,6018739350,25100,25100,25100,25000,288
|
|
20240812,141700,6011528200,25100,25050,25100,25000,185
|
|
20240812,141600,6006894450,25050,25050,25100,25000,539
|
|
20240812,141500,5993392100,25050,25050,25050,25000,177
|
|
20240812,141400,5988960850,25050,25050,25100,25000,244
|
|
20240812,141300,5982850500,25050,25050,25100,25000,238
|
|
20240812,141200,5976891350,25100,25050,25100,25000,304
|
|
20240812,141100,5969266300,25050,25100,25100,25000,215
|
|
20240812,141000,5963876200,25100,25150,25150,25100,347
|
|
20240812,140900,5955157900,25150,25100,25150,25100,507
|
|
20240812,140800,5942416200,25150,25150,25150,25100,108
|
|
20240812,140700,5939701100,25150,25100,25150,25000,2477
|
|
20240812,140600,5877557150,25100,25100,25150,25050,804
|
|
20240812,140500,5857375950,25100,25100,25100,25050,237
|
|
20240812,140400,5851434800,25050,25000,25050,25000,313
|
|
20240812,140300,5843599950,25000,24950,25050,24900,416
|
|
20240812,140200,5833201900,25000,25050,25050,24950,262
|
|
20240812,140100,5826651900,25000,24900,25050,24900,1329
|
|
20240812,140000,5793523650,24900,24900,24900,24800,346
|
|
20240812,135900,5784922200,24850,24850,24850,24800,457
|
|
20240812,135800,5773581000,24850,24800,24850,24800,237
|
|
20240812,135700,5767702900,24750,24750,24800,24750,169
|
|
20240812,135600,5763520000,24800,24750,24850,24700,482
|
|
20240812,135500,5751570100,24800,24700,24800,24650,2233
|
|
20240812,135400,5696380250,24750,24750,24750,24700,424
|
|
20240812,135300,5685898750,24800,24750,24800,24750,588
|
|
20240812,135200,5671341950,24800,24750,24850,24750,590
|
|
20240812,135100,5656728000,24750,24750,24850,24750,1468
|
|
20240812,135000,5620367050,24800,24800,24900,24750,2009
|
|
20240812,134900,5570510450,24800,24800,24800,24750,1012
|
|
20240812,134800,5545422850,24800,24850,24850,24800,765
|
|
20240812,134700,5526445050,24800,24900,24900,24800,273
|
|
20240812,134600,5519667900,24850,24800,24850,24800,177
|
|
20240812,134500,5515276500,24800,24850,24900,24800,130
|
|
20240812,134400,5512050450,24800,24850,24900,24800,966
|
|
20240812,134300,5488060950,24900,24900,24900,24850,151
|
|
20240812,134200,5484305650,24900,24850,24950,24850,180
|
|
20240812,134100,5479831300,24900,24850,24950,24850,82
|
|
20240812,134000,5477788900,24900,24850,24900,24850,590
|
|
20240812,133900,5463108600,24900,24900,24900,24850,53
|
|
20240812,133800,5461791300,24900,24900,24950,24900,97
|
|
20240812,133700,5459375250,24900,24850,24900,24850,226
|
|
20240812,133600,5453755600,24900,24900,24900,24850,115
|
|
20240812,133500,5450896650,24900,24850,24950,24850,184
|
|
20240812,133400,5446314050,24900,24900,24950,24900,98
|
|
20240812,133300,5443871750,24900,24900,24950,24850,1575
|
|
20240812,133200,5404658800,24950,24950,25000,24900,1076
|
|
20240812,133100,5377849250,24950,25000,25050,24950,610
|
|
20240812,133000,5362609200,25050,25050,25050,25000,76
|
|
20240812,132900,5360707800,25000,25000,25050,25000,158
|
|
20240812,132800,5356757400,25050,25000,25050,24950,298
|
|
20240812,132700,5349314550,25000,24950,25000,24950,139
|
|
20240812,132600,5345846450,25000,24950,25000,24950,299
|
|
20240812,132500,5338384550,24950,24900,24950,24900,88
|
|
20240812,132400,5336191800,24900,24900,24950,24900,276
|
|
20240812,132300,5329316550,24900,24950,24950,24900,163
|
|
20240812,132200,5325255400,24950,25000,25000,24950,127
|
|
20240812,132100,5322085800,25000,24950,25000,24850,282
|
|
20240812,132000,5315055550,24900,24900,24950,24900,287
|
|
20240812,131900,5307907100,24950,24900,24950,24900,304
|
|
20240812,131800,5300332250,24900,24900,24950,24900,278
|
|
20240812,131700,5293401800,24950,25000,25000,24900,410
|
|
20240812,131600,5283173550,25000,24950,25000,24950,55
|
|
20240812,131500,5281801200,24950,24900,24950,24900,340
|
|
20240812,131400,5273327750,24950,24950,24950,24900,60
|
|
20240812,131300,5271833550,24950,24950,24950,24900,202
|
|
20240812,131200,5266802550,24900,24950,25000,24900,263
|
|
20240812,131100,5260241800,24950,24950,25000,24950,10
|
|
20240812,131000,5259992250,25000,25000,25000,24950,274
|
|
20240812,130900,5253154350,25000,25000,25000,24950,93
|
|
20240812,130800,5250831600,25000,24950,25000,24950,151
|
|
20240812,130700,5247063250,25000,25000,25000,24950,61
|
|
20240812,130600,5245538900,25000,25000,25050,25000,252
|
|
20240812,130500,5239238800,25050,25050,25050,25000,119
|
|
20240812,130400,5236260300,25050,25000,25050,25000,131
|
|
20240812,130300,5232984850,25050,25050,25050,25000,456
|
|
20240812,130200,5221579200,25050,25050,25100,25050,125
|
|
20240812,130100,5218445050,25100,25150,25150,25050,141
|
|
20240812,130000,5214912050,25100,25100,25150,25050,161
|
|
20240812,125900,5210871600,25100,25150,25150,25100,221
|
|
20240812,125800,5205321200,25150,25100,25150,25100,88
|
|
20240812,125700,5203112300,25100,25150,25150,25100,261
|
|
20240812,125600,5196557800,25150,25050,25150,25050,317
|
|
20240812,125500,5188602750,25050,25000,25100,25000,464
|
|
20240812,125400,5176999000,25050,25000,25050,24950,202
|
|
20240812,125300,5171949750,25000,25000,25050,25000,233
|
|
20240812,125200,5166122700,25050,25000,25050,25000,232
|
|
20240812,125100,5160321600,25050,25050,25050,25000,158
|
|
20240812,125000,5156369100,25050,25100,25100,25050,111
|
|
20240812,124900,5153586250,25100,25050,25100,25050,127
|
|
20240812,124800,5150402100,25050,25050,25050,25000,233
|
|
20240812,124700,5144573750,25050,25050,25050,25050,69
|
|
20240812,124600,5142845300,25100,25050,25100,25050,144
|
|
20240812,124500,5139236000,25100,25050,25100,25000,216
|
|
20240812,124400,5133826300,25100,25100,25100,25050,25
|
|
20240812,124300,5133199050,25100,25050,25100,25050,151
|
|
20240812,124200,5129414400,25050,25050,25150,25050,200
|
|
20240812,124100,5124397450,25100,25100,25100,25100,218
|
|
20240812,124000,5118925650,25150,25100,25150,25100,248
|
|
20240812,123900,5112691600,25150,25100,25150,25100,387
|
|
20240812,123800,5102966250,25100,25050,25100,25050,77
|
|
20240812,123700,5101033800,25100,25050,25100,25050,397
|
|
20240812,123600,5091078850,25050,25050,25050,25000,243
|
|
20240812,123500,5084995750,25100,25050,25100,25050,29
|
|
20240812,123400,5084268050,25000,24950,25050,24950,365
|
|
20240812,123300,5075149650,24950,24950,24950,24950,45
|
|
20240812,123200,5074026900,25000,24950,25000,24950,412
|
|
20240812,123100,5063740750,24950,25000,25000,24950,33
|
|
20240812,123000,5062916250,25000,24950,25000,24950,248
|
|
20240812,122900,5056725950,24950,24950,25000,24950,110
|
|
20240812,122800,5053980650,25000,24950,25000,24950,226
|
|
20240812,122700,5048341400,25000,24900,25000,24850,2068
|
|
20240812,122600,4996852850,24950,24950,25000,24950,364
|
|
20240812,122500,4987769950,25000,24950,25000,24950,140
|
|
20240812,122400,4984273800,24950,25000,25000,24950,512
|
|
20240812,122300,4971477200,25050,25050,25050,25000,149
|
|
20240812,122200,4967751950,25050,25050,25050,25000,145
|
|
20240812,122100,4964123650,25050,25050,25100,25050,482
|
|
20240812,122000,4952046350,25100,25150,25150,25050,292
|
|
20240812,121900,4944716850,25100,25100,25150,25100,145
|
|
20240812,121800,4941075500,25150,25150,25200,25100,200
|
|
20240812,121700,4936050800,25200,25150,25200,25100,101
|
|
20240812,121600,4933512700,25150,25200,25200,25150,130
|
|
20240812,121500,4930242450,25150,25150,25150,25100,200
|
|
20240812,121400,4925214900,25150,25100,25150,25100,199
|
|
20240812,121300,4920219150,25100,25150,25150,25100,79
|
|
20240812,121200,4918235250,25100,25100,25100,25050,1060
|
|
20240812,121100,4891675950,25100,25150,25150,25050,3189
|
|
20240812,121000,4811681400,25150,25150,25200,25100,532
|
|
20240812,120900,4798319300,25150,25150,25200,25150,1423
|
|
20240812,120800,4762530050,25200,25150,25200,25150,196
|
|
20240812,120700,4757597050,25200,25150,25200,25150,190
|
|
20240812,120600,4752817150,25150,25200,25200,25150,324
|
|
20240812,120500,4744667500,25150,25200,25250,25150,159
|
|
20240812,120400,4740661300,25200,25200,25250,25200,320
|
|
20240812,120300,4732596550,25200,25200,25250,25150,1296
|
|
20240812,120200,4699949500,25250,25200,25250,25200,221
|
|
20240812,120100,4694377700,25200,25200,25250,25200,40
|
|
20240812,120000,4693368850,25200,25250,25250,25200,249
|
|
20240812,115900,4687092600,25250,25200,25250,25200,258
|
|
20240812,115800,4680587400,25250,25200,25250,25200,212
|
|
20240812,115700,4675243450,25250,25200,25250,25200,71
|
|
20240812,115600,4673453350,25250,25250,25250,25200,257
|
|
20240812,115500,4666971500,25250,25200,25250,25200,84
|
|
20240812,115400,4664854000,25250,25200,25250,25200,160
|
|
20240812,115300,4660815950,25250,25250,25300,25250,144
|
|
20240812,115200,4657178800,25250,25300,25300,25250,249
|
|
20240812,115100,4650889450,25250,25250,25300,25250,284
|
|
20240812,115000,4643717550,25250,25250,25300,25250,52
|
|
20240812,114900,4642402400,25300,25300,25300,25250,179
|
|
20240812,114800,4637880250,25250,25250,25300,25250,104
|
|
20240812,114700,4635252800,25250,25300,25300,25250,232
|
|
20240812,114600,4629393500,25300,25300,25300,25300,1343
|
|
20240812,114500,4595415600,25350,25350,25400,25300,92
|
|
20240812,114400,4593085800,25350,25400,25400,25350,272
|
|
20240812,114300,4586190250,25400,25400,25400,25350,227
|
|
20240812,114200,4580431600,25450,25350,25450,25350,91
|
|
20240812,114100,4578122150,25400,25350,25400,25350,107
|
|
20240812,114000,4575407950,25400,25400,25450,25350,154
|
|
20240812,113900,4571498600,25400,25400,25450,25400,66
|
|
20240812,113800,4569821900,25400,25400,25450,25400,62
|
|
20240812,113700,4568246300,25450,25450,25450,25400,62
|
|
20240812,113600,4566668850,25450,25400,25450,25400,176
|
|
20240812,113500,4562197450,25400,25450,25450,25400,112
|
|
20240812,113400,4559348950,25400,25400,25400,25350,32
|
|
20240812,113300,4558536500,25400,25350,25450,25350,319
|
|
20240812,113200,4550435400,25400,25350,25400,25350,96
|
|
20240812,113100,4548000050,25400,25350,25400,25350,41
|
|
20240812,113000,4546958900,25350,25300,25400,25300,229
|
|
20240812,112900,4541152850,25300,25300,25350,25300,243
|
|
20240812,112800,4535004450,25350,25350,25350,25300,308
|
|
20240812,112700,4527197100,25350,25350,25350,25300,226
|
|
20240812,112600,4521476150,25300,25350,25350,25300,72
|
|
20240812,112500,4519651650,25350,25350,25350,25300,264
|
|
20240812,112400,4512970400,25350,25350,25400,25350,194
|
|
20240812,112300,4508052450,25350,25450,25450,25350,432
|
|
20240812,112200,4497082300,25450,25500,25500,25450,107
|
|
20240812,112100,4494356050,25550,25500,25550,25500,155
|
|
20240812,112000,4490401100,25550,25600,25650,25500,573
|
|
20240812,111900,4475769450,25600,25600,25600,25600,103
|
|
20240812,111800,4473132650,25550,25550,25600,25550,138
|
|
20240812,111700,4469605500,25600,25600,25600,25550,165
|
|
20240812,111600,4465386150,25550,25600,25600,25550,13
|
|
20240812,111500,4465053600,25600,25550,25600,25550,100
|
|
20240812,111400,4462496050,25550,25550,25600,25500,100
|
|
20240812,111300,4459940700,25550,25500,25550,25500,93
|
|
20240812,111200,4457567800,25500,25500,25550,25500,134
|
|
20240812,111100,4454148550,25550,25500,25550,25500,124
|
|
20240812,111000,4450986500,25500,25500,25550,25450,136
|
|
20240812,110900,4447519450,25500,25600,25600,25450,186
|
|
20240812,110800,4442777850,25550,25500,25550,25500,176
|
|
20240812,110700,4438288700,25500,25500,25600,25500,105
|
|
20240812,110600,4435608600,25550,25600,25600,25450,1956
|
|
20240812,110500,4385741500,25600,25550,25650,25550,119
|
|
20240812,110400,4382696500,25550,25600,25650,25550,260
|
|
20240812,110300,4376032200,25600,25650,25650,25600,93
|
|
20240812,110200,4373650000,25700,25700,25750,25700,67
|
|
20240812,110100,4371925300,25700,25700,25750,25700,260
|
|
20240812,110000,4365242900,25700,25650,25700,25600,1805
|
|
20240812,105900,4318913250,25600,25650,25650,25600,24
|
|
20240812,105800,4318297950,25650,25550,25650,25550,393
|
|
20240812,105700,4308222950,25650,25750,25750,25550,1265
|
|
20240812,105600,4275828100,25750,25800,25800,25750,50
|
|
20240812,105500,4274538200,25800,25800,25800,25700,150
|
|
20240812,105400,4270676500,25750,25700,25800,25600,709
|
|
20240812,105300,4252450600,25700,25700,25750,25550,1111
|
|
20240812,105200,4223963500,25700,25650,25700,25650,120
|
|
20240812,105100,4220881400,25600,25650,25700,25600,233
|
|
20240812,105000,4214912000,25650,25600,25650,25550,507
|
|
20240812,104900,4201933100,25650,25600,25650,25550,520
|
|
20240812,104800,4188618400,25550,25600,25650,25550,384
|
|
20240812,104700,4178788100,25650,25650,25650,25600,180
|
|
20240812,104600,4174175550,25650,25650,25700,25600,525
|
|
20240812,104500,4160723400,25650,25600,25650,25600,313
|
|
20240812,104400,4152709400,25650,25600,25650,25600,60
|
|
20240812,104300,4151172450,25600,25650,25650,25600,193
|
|
20240812,104200,4146227450,25650,25600,25650,25600,190
|
|
20240812,104100,4141361800,25600,25600,25650,25600,89
|
|
20240812,104000,4139082300,25600,25650,25650,25550,1751
|
|
20240812,103900,4094204600,25700,25750,25750,25650,2794
|
|
20240812,103800,4022376450,25750,25800,25800,25750,1422
|
|
20240812,103700,3985742850,25800,25750,25800,25750,191
|
|
20240812,103600,3980823550,25750,25750,25800,25750,218
|
|
20240812,103500,3975207250,25800,25750,25800,25700,78
|
|
20240812,103400,3973200750,25750,25700,25750,25650,672
|
|
20240812,103300,3955938150,25650,25750,25750,25650,935
|
|
20240812,103200,3931896350,25800,25800,25850,25750,3526
|
|
20240812,103100,3840918200,25850,25950,25950,25800,3829
|
|
20240812,103000,3741850900,25950,25950,25950,25850,1013
|
|
20240812,102900,3715583950,26000,25950,26000,25900,222
|
|
20240812,102800,3709820750,25950,25900,26000,25900,1864
|
|
20240812,102700,3661435450,25950,25900,25950,25850,226
|
|
20240812,102600,3655577050,25900,25900,26000,25850,2029
|
|
20240812,102500,3603007600,25900,25850,25900,25800,995
|
|
20240812,102400,3577270300,25850,25850,25850,25800,1545
|
|
20240812,102300,3537403650,25800,25850,25850,25800,119
|
|
20240812,102200,3534333350,25850,25800,25850,25800,334
|
|
20240812,102100,3525715000,25800,25800,25850,25800,144
|
|
20240812,102000,3521998950,25800,25750,25800,25750,177
|
|
20240812,101900,3517432600,25750,25750,25800,25750,117
|
|
20240812,101800,3514416450,25750,25800,25800,25700,186
|
|
20240812,101700,3509621350,25800,25750,25800,25750,484
|
|
20240812,101600,3497143900,25750,25750,25800,25700,222
|
|
20240812,101500,3491427550,25700,25750,25800,25700,499
|
|
20240812,101400,3478579150,25750,25750,25750,25700,605
|
|
20240812,101300,3463001150,25750,25800,25800,25700,169
|
|
20240812,101200,3458651200,25750,25750,25750,25700,251
|
|
20240812,101100,3452190900,25750,25750,25750,25750,74
|
|
20240812,101000,3450285400,25750,25650,25750,25650,359
|
|
20240812,100900,3441062350,25650,25600,25650,25550,318
|
|
20240812,100800,3432914650,25600,25550,25600,25550,130
|
|
20240812,100700,3429589000,25600,25600,25600,25500,905
|
|
20240812,100600,3406510400,25550,25600,25600,25550,188
|
|
20240812,100500,3401706900,25600,25600,25700,25550,376
|
|
20240812,100400,3392075550,25600,25400,25600,25400,938
|
|
20240812,100300,3368180500,25400,25350,25400,25350,153
|
|
20240812,100200,3364299400,25350,25400,25400,25350,58
|
|
20240812,100100,3362828900,25400,25400,25400,25350,83
|
|
20240812,100000,3360720800,25400,25400,25450,25350,182
|
|
20240812,095900,3356105200,25450,25400,25450,25400,231
|
|
20240812,095800,3350237000,25400,25450,25450,25400,96
|
|
20240812,095700,3347798550,25450,25350,25450,25300,2266
|
|
20240812,095600,3290223350,25400,25550,25550,25400,228
|
|
20240812,095500,3284427650,25550,25700,25700,25550,142
|
|
20240812,095400,3280790800,25700,25700,25750,25600,1643
|
|
20240812,095300,3238619700,25700,25650,25700,25650,107
|
|
20240812,095200,3235872900,25650,25700,25700,25650,570
|
|
20240812,095100,3221246250,25700,25750,25850,25700,829
|
|
20240812,095000,3199919500,25750,25550,25850,25500,1649
|
|
20240812,094900,3157664350,25600,25250,25600,25250,1140
|
|
20240812,094800,3128613750,25250,25300,25350,25250,82
|
|
20240812,094700,3126539100,25300,25150,25300,25150,1821
|
|
20240812,094600,3080666950,25150,25100,25150,25100,380
|
|
20240812,094500,3071110350,25150,25100,25150,25100,229
|
|
20240812,094400,3065355200,25150,25100,25150,25100,177
|
|
20240812,094300,3060911750,25100,25150,25150,25100,50
|
|
20240812,094200,3059655250,25150,25250,25300,25150,1686
|
|
20240812,094100,3017159650,25250,25200,25300,25200,622
|
|
20240812,094000,3001482300,25150,25200,25200,25150,500
|
|
20240812,093900,2988904650,25200,25150,25200,25100,857
|
|
20240812,093800,2967354950,25150,25100,25150,25100,1023
|
|
20240812,093700,2941677050,25100,25150,25200,25100,124
|
|
20240812,093600,2938560950,25150,25150,25200,25100,216
|
|
20240812,093500,2933130150,25200,25250,25300,25100,799
|
|
20240812,093400,2912996550,25250,25200,25300,25150,1359
|
|
20240812,093300,2878787000,25200,25100,25200,25100,792
|
|
20240812,093200,2858889300,25150,25100,25150,25050,5216
|
|
20240812,093100,2728004600,25150,25150,25150,25100,2237
|
|
20240812,093000,2671766950,25150,25250,25300,25150,2385
|
|
20240812,092900,2611669600,25250,25350,25350,25250,1720
|
|
20240812,092800,2568165750,25300,25400,25500,25300,1617
|
|
20240812,092700,2527108100,25400,25450,25450,25350,755
|
|
20240812,092600,2507920300,25400,25500,25500,25400,216
|
|
20240812,092500,2502419550,25450,25550,25600,25350,1881
|
|
20240812,092400,2454554650,25550,25550,25550,25450,796
|
|
20240812,092300,2434256100,25550,25550,25600,25450,822
|
|
20240812,092200,2413273350,25550,25550,25600,25550,1586
|
|
20240812,092100,2372724050,25600,25600,25600,25550,249
|
|
20240812,092000,2366354900,25650,25450,25650,25450,2161
|
|
20240812,091900,2311115150,25600,25650,25650,25450,1980
|
|
20240812,091800,2260546250,25650,25700,25850,25500,4520
|
|
20240812,091700,2144708200,25800,25750,25850,25750,769
|
|
20240812,091600,2124898600,25750,25900,25900,25750,1109
|
|
20240812,091500,2096260350,25900,25950,26000,25900,854
|
|
20240812,091400,2074097200,25950,25750,25950,25750,1183
|
|
20240812,091300,2043584500,25800,25900,26000,25700,2977
|
|
20240812,091200,1966729700,25900,25950,26000,25900,439
|
|
20240812,091100,1955334400,26000,26000,26100,25950,1434
|
|
20240812,091000,1918024500,26000,26100,26100,26000,314
|
|
20240812,090900,1909857150,26000,26150,26300,26000,6666
|
|
20240812,090800,1735722250,26150,25850,26300,25800,22913
|
|
20240812,090700,1140039550,25700,25600,25750,25600,2554
|
|
20240812,090600,1074380650,25600,25900,25900,25600,5350
|
|
20240812,090500,936478000,25950,25950,25950,25900,13594
|
|
20240812,090400,583787000,25900,25850,25950,25800,4759
|
|
20240812,090300,460423950,25800,25850,25900,25800,1956
|
|
20240812,090200,409898350,25850,25850,25950,25850,5583
|
|
20240812,090100,265441800,25900,25500,26000,25500,8450
|
|
20240812,090000,47190800,25450,25150,25500,25150,1775
|