595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185200,8917750450,36500,36500,36500,36500,4391
|
|
20240805,185100,8917750450,36500,36500,36500,36500,0
|
|
20240805,185000,8917750450,36500,36500,36500,36500,0
|
|
20240805,184900,8917750450,36500,36500,36500,36500,0
|
|
20240805,184800,8917750450,36500,36500,36500,36500,0
|
|
20240805,184700,8917750450,36500,36500,36500,36500,0
|
|
20240805,184600,8917750450,36500,36500,36500,36500,0
|
|
20240805,184500,8917750450,36500,36500,36500,36500,0
|
|
20240805,184400,8917750450,36500,36500,36500,36500,0
|
|
20240805,184300,8917750450,36500,36500,36500,36500,0
|
|
20240805,184200,8917750450,36500,36500,36500,36500,0
|
|
20240805,184100,8917750450,36500,36500,36500,36500,0
|
|
20240805,184000,8917750450,36500,36500,36500,36500,0
|
|
20240805,183900,8917750450,36500,36500,36500,36500,0
|
|
20240805,183800,8917750450,36500,36500,36500,36500,0
|
|
20240805,183700,8917750450,36500,36500,36500,36500,0
|
|
20240805,183600,8917750450,36500,36500,36500,36500,0
|
|
20240805,183500,8917750450,36500,36500,36500,36500,0
|
|
20240805,183400,8917750450,36500,36500,36500,36500,0
|
|
20240805,183300,8917750450,36500,36500,36500,36500,0
|
|
20240805,183200,8917750450,36500,36500,36500,36500,0
|
|
20240805,183100,8917750450,36500,36500,36500,36500,0
|
|
20240805,183000,8917750450,36500,36500,36500,36500,0
|
|
20240805,182900,8917750450,36500,36500,36500,36500,0
|
|
20240805,182800,8917750450,36500,36500,36500,36500,0
|
|
20240805,182700,8917750450,36500,36500,36500,36500,0
|
|
20240805,182600,8917750450,36500,36500,36500,36500,0
|
|
20240805,182500,8917750450,36500,36500,36500,36500,0
|
|
20240805,182400,8917750450,36500,36500,36500,36500,0
|
|
20240805,182300,8917750450,36500,36500,36500,36500,0
|
|
20240805,182200,8917750450,36500,36500,36500,36500,4391
|
|
20240805,182100,8917750450,36500,36500,36500,36500,0
|
|
20240805,182000,8917750450,36500,36500,36500,36500,0
|
|
20240805,181900,8917750450,36500,36500,36500,36500,0
|
|
20240805,181800,8917750450,36500,36500,36500,36500,0
|
|
20240805,181700,8917750450,36500,36500,36500,36500,0
|
|
20240805,181600,8917750450,36500,36500,36500,36500,0
|
|
20240805,181500,8917750450,36500,36500,36500,36500,0
|
|
20240805,181400,8917750450,36500,36500,36500,36500,0
|
|
20240805,181300,8917750450,36500,36500,36500,36500,0
|
|
20240805,181200,8917750450,36500,36500,36500,36500,0
|
|
20240805,181100,8917750450,36500,36500,36500,36500,0
|
|
20240805,181000,8917750450,36500,36500,36500,36500,0
|
|
20240805,180900,8917750450,36500,36500,36500,36500,0
|
|
20240805,180800,8917750450,36500,36500,36500,36500,0
|
|
20240805,180700,8917750450,36500,36500,36500,36500,0
|
|
20240805,180600,8917750450,36500,36500,36500,36500,0
|
|
20240805,180500,8917750450,36500,36500,36500,36500,0
|
|
20240805,180400,8917750450,36500,36500,36500,36500,0
|
|
20240805,180300,8917750450,36500,36500,36500,36500,0
|
|
20240805,180200,8917750450,36500,36500,36500,36500,0
|
|
20240805,180100,8917750450,36500,36500,36500,36500,0
|
|
20240805,180000,8917750450,36500,36500,36500,36500,0
|
|
20240805,175900,8917750450,36500,36500,36500,36500,0
|
|
20240805,175800,8917750450,36500,36500,36500,36500,0
|
|
20240805,175700,8917750450,36500,36500,36500,36500,0
|
|
20240805,175600,8917750450,36500,36500,36500,36500,0
|
|
20240805,175500,8917750450,36500,36500,36500,36500,0
|
|
20240805,175400,8917750450,36500,36500,36500,36500,0
|
|
20240805,175300,8917750450,36500,36500,36500,36500,0
|
|
20240805,175200,8917750450,36500,36500,36500,36500,4391
|
|
20240805,175100,8917750450,36500,36500,36500,36500,0
|
|
20240805,175000,8917750450,36500,36500,36500,36500,0
|
|
20240805,174900,8917750450,36500,36500,36500,36500,0
|
|
20240805,174800,8917750450,36500,36500,36500,36500,0
|
|
20240805,174700,8917750450,36500,36500,36500,36500,0
|
|
20240805,174600,8917750450,36500,36500,36500,36500,0
|
|
20240805,174500,8917750450,36500,36500,36500,36500,0
|
|
20240805,174400,8917750450,36500,36500,36500,36500,0
|
|
20240805,174300,8917750450,36500,36500,36500,36500,0
|
|
20240805,174200,8917750450,36500,36500,36500,36500,0
|
|
20240805,174100,8917750450,36500,36500,36500,36500,0
|
|
20240805,174000,8917750450,36500,36500,36500,36500,0
|
|
20240805,173900,8917750450,36500,36500,36500,36500,0
|
|
20240805,173800,8917750450,36500,36500,36500,36500,0
|
|
20240805,173700,8917750450,36500,36500,36500,36500,0
|
|
20240805,173600,8917750450,36500,36500,36500,36500,0
|
|
20240805,173500,8917750450,36500,36500,36500,36500,0
|
|
20240805,173400,8917750450,36500,36500,36500,36500,0
|
|
20240805,173300,8917750450,36500,36500,36500,36500,0
|
|
20240805,173200,8917750450,36500,36500,36500,36500,0
|
|
20240805,173100,8917750450,36500,36500,36500,36500,0
|
|
20240805,173000,8917750450,36500,36500,36500,36500,0
|
|
20240805,172900,8917750450,36500,36500,36500,36500,0
|
|
20240805,172800,8917750450,36500,36500,36500,36500,0
|
|
20240805,172700,8917750450,36500,36500,36500,36500,0
|
|
20240805,172600,8917750450,36500,36500,36500,36500,0
|
|
20240805,172500,8917750450,36500,36500,36500,36500,0
|
|
20240805,172400,8917750450,36500,36500,36500,36500,0
|
|
20240805,172300,8917750450,36500,36500,36500,36500,0
|
|
20240805,172200,8917750450,36500,36500,36500,36500,4391
|
|
20240805,172100,8917750450,36500,36500,36500,36500,0
|
|
20240805,172000,8917750450,36500,36500,36500,36500,0
|
|
20240805,171900,8917750450,36500,36500,36500,36500,0
|
|
20240805,171800,8917750450,36500,36500,36500,36500,0
|
|
20240805,171700,8917750450,36500,36500,36500,36500,0
|
|
20240805,171600,8917750450,36500,36500,36500,36500,0
|
|
20240805,171500,8917750450,36500,36500,36500,36500,0
|
|
20240805,171400,8917750450,36500,36500,36500,36500,0
|
|
20240805,171300,8917750450,36500,36500,36500,36500,0
|
|
20240805,171200,8917750450,36500,36500,36500,36500,0
|
|
20240805,171100,8917750450,36500,36500,36500,36500,0
|
|
20240805,171000,8917750450,36500,36500,36500,36500,0
|
|
20240805,170900,8917750450,36500,36500,36500,36500,0
|
|
20240805,170800,8917750450,36500,36500,36500,36500,0
|
|
20240805,170700,8917750450,36500,36500,36500,36500,0
|
|
20240805,170600,8917750450,36500,36500,36500,36500,0
|
|
20240805,170500,8917750450,36500,36500,36500,36500,0
|
|
20240805,170400,8917750450,36500,36500,36500,36500,0
|
|
20240805,170300,8917750450,36500,36500,36500,36500,0
|
|
20240805,170200,8917750450,36500,36500,36500,36500,0
|
|
20240805,170100,8917750450,36500,36500,36500,36500,0
|
|
20240805,170000,8917750450,36500,36500,36500,36500,0
|
|
20240805,165900,8917750450,36500,36500,36500,36500,0
|
|
20240805,165800,8917750450,36500,36500,36500,36500,0
|
|
20240805,165700,8917750450,36500,36500,36500,36500,0
|
|
20240805,165600,8917750450,36500,36500,36500,36500,0
|
|
20240805,165500,8917750450,36500,36500,36500,36500,0
|
|
20240805,165400,8917750450,36500,36500,36500,36500,0
|
|
20240805,165300,8917750450,36500,36500,36500,36500,0
|
|
20240805,165200,8917750450,36500,36500,36500,36500,4391
|
|
20240805,165100,8917750450,36500,36500,36500,36500,0
|
|
20240805,165000,8917750450,36500,36500,36500,36500,0
|
|
20240805,164900,8917750450,36500,36500,36500,36500,0
|
|
20240805,164800,8917750450,36500,36500,36500,36500,0
|
|
20240805,164700,8917750450,36500,36500,36500,36500,0
|
|
20240805,164600,8917750450,36500,36500,36500,36500,0
|
|
20240805,164500,8917750450,36500,36500,36500,36500,0
|
|
20240805,164400,8917750450,36500,36500,36500,36500,0
|
|
20240805,164300,8917750450,36500,36500,36500,36500,0
|
|
20240805,164200,8917750450,36500,36500,36500,36500,0
|
|
20240805,164100,8917750450,36500,36500,36500,36500,0
|
|
20240805,164000,8917750450,36500,36500,36500,36500,0
|
|
20240805,163900,8917750450,36500,36500,36500,36500,0
|
|
20240805,163800,8917750450,36500,36500,36500,36500,0
|
|
20240805,163700,8917750450,36500,36500,36500,36500,0
|
|
20240805,163600,8917750450,36500,36500,36500,36500,0
|
|
20240805,163500,8917750450,36500,36500,36500,36500,0
|
|
20240805,163400,8917750450,36500,36500,36500,36500,0
|
|
20240805,163300,8917750450,36500,36500,36500,36500,0
|
|
20240805,163200,8917750450,36500,36500,36500,36500,0
|
|
20240805,163100,8917750450,36500,36500,36500,36500,0
|
|
20240805,163000,8917750450,36500,36500,36500,36500,0
|
|
20240805,162900,8917750450,36500,36500,36500,36500,0
|
|
20240805,162800,8917750450,36500,36500,36500,36500,0
|
|
20240805,162700,8917750450,36500,36500,36500,36500,0
|
|
20240805,162600,8917750450,36500,36500,36500,36500,0
|
|
20240805,162500,8917750450,36500,36500,36500,36500,0
|
|
20240805,162400,8917750450,36500,36500,36500,36500,0
|
|
20240805,162300,8917750450,36500,36500,36500,36500,0
|
|
20240805,162200,8917750450,36500,36500,36500,36500,4391
|
|
20240805,162100,8917750450,36500,36500,36500,36500,0
|
|
20240805,162000,8917750450,36500,36500,36500,36500,0
|
|
20240805,161900,8917750450,36500,36500,36500,36500,0
|
|
20240805,161800,8917750450,36500,36500,36500,36500,0
|
|
20240805,161700,8917750450,36500,36500,36500,36500,0
|
|
20240805,161600,8917750450,36500,36500,36500,36500,0
|
|
20240805,161500,8917750450,36500,36500,36500,36500,0
|
|
20240805,161400,8917750450,36500,36500,36500,36500,0
|
|
20240805,161300,8917750450,36500,36500,36500,36500,0
|
|
20240805,161200,8917750450,36500,36500,36500,36500,0
|
|
20240805,161100,8917750450,36500,36500,36500,36500,0
|
|
20240805,161000,8917750450,36500,36500,36500,36500,0
|
|
20240805,160900,8917750450,36500,36500,36500,36500,0
|
|
20240805,160800,8917750450,36500,36500,36500,36500,0
|
|
20240805,160700,8917750450,36500,36500,36500,36500,0
|
|
20240805,160600,8917750450,36500,36500,36500,36500,0
|
|
20240805,160500,8917750450,36500,36500,36500,36500,0
|
|
20240805,160400,8917750450,36500,36500,36500,36500,0
|
|
20240805,160300,8917750450,36500,36500,36500,36500,0
|
|
20240805,160200,8917750450,36500,36500,36500,36500,0
|
|
20240805,160100,8917750450,36500,36500,36500,36500,0
|
|
20240805,160000,8917750450,36500,36500,36500,36500,0
|
|
20240805,155900,8917750450,36500,36500,36500,36500,0
|
|
20240805,155800,8917750450,36500,36500,36500,36500,0
|
|
20240805,155700,8917750450,36500,36500,36500,36500,0
|
|
20240805,155600,8917750450,36500,36500,36500,36500,0
|
|
20240805,155500,8917750450,36500,36500,36500,36500,0
|
|
20240805,155400,8917750450,36500,36500,36500,36500,0
|
|
20240805,155300,8917750450,36500,36500,36500,36500,0
|
|
20240805,155200,8917750450,36500,36500,36500,36500,4391
|
|
20240805,155100,8917750450,36500,36500,36500,36500,0
|
|
20240805,155000,8917750450,36500,36500,36500,36500,0
|
|
20240805,154900,8917750450,36500,36500,36500,36500,0
|
|
20240805,154800,8917750450,36500,36500,36500,36500,0
|
|
20240805,154700,8917750450,36500,36500,36500,36500,0
|
|
20240805,154600,8917750450,36500,36500,36500,36500,0
|
|
20240805,154500,8917750450,36500,36500,36500,36500,0
|
|
20240805,154400,8917750450,36500,36500,36500,36500,0
|
|
20240805,154300,8917750450,36500,36500,36500,36500,0
|
|
20240805,154200,8917750450,36500,36500,36500,36500,0
|
|
20240805,154100,8917750450,36500,36500,36500,36500,0
|
|
20240805,154000,8917750450,36500,36500,36500,36500,0
|
|
20240805,153900,8917750450,36500,36500,36500,36500,0
|
|
20240805,153800,8917750450,36500,36500,36500,36500,0
|
|
20240805,153700,8917750450,36500,36500,36500,36500,0
|
|
20240805,153600,8917750450,36500,36500,36500,36500,0
|
|
20240805,153500,8917750450,36500,36500,36500,36500,0
|
|
20240805,153400,8917750450,36500,36500,36500,36500,0
|
|
20240805,153300,8917750450,36500,36500,36500,36500,0
|
|
20240805,153200,8917750450,36500,36500,36500,36500,0
|
|
20240805,153100,8917750450,36500,36500,36500,36500,0
|
|
20240805,153000,8917750450,36500,36500,36500,36500,4391
|
|
20240805,152900,8757478950,36700,36700,36700,36700,0
|
|
20240805,152800,8757478950,36700,36700,36700,36700,0
|
|
20240805,152700,8757478950,36700,36700,36700,36700,0
|
|
20240805,152600,8757478950,36700,36700,36700,36700,0
|
|
20240805,152500,8757478950,36700,36700,36700,36700,0
|
|
20240805,152400,8757478950,36700,36700,36700,36700,0
|
|
20240805,152300,8757478950,36700,36700,36700,36700,0
|
|
20240805,152200,8757478950,36700,36700,36700,36700,0
|
|
20240805,152100,8757478950,36700,36700,36700,36700,0
|
|
20240805,152000,8757478950,36700,36700,36700,36700,0
|
|
20240805,151900,8757478950,36700,36550,36750,36500,3671
|
|
20240805,151800,8622816550,36700,35850,36700,35850,2542
|
|
20240805,151700,8530187900,36350,35750,36400,35700,985
|
|
20240805,151600,8494647200,36350,35650,36450,35650,1185
|
|
20240805,151500,8451947100,35950,35600,36100,35550,1234
|
|
20240805,151400,8407725400,35550,35500,35900,35500,330
|
|
20240805,151300,8395966250,35550,35350,35900,35350,342
|
|
20240805,151200,8383803600,35400,35350,35700,35300,945
|
|
20240805,151100,8350316550,35350,35500,35600,35350,648
|
|
20240805,151000,8327324550,35500,35800,35800,35500,1018
|
|
20240805,150900,8291015400,35750,35800,36200,35750,670
|
|
20240805,150800,8266958700,35800,36200,36200,35800,430
|
|
20240805,150700,8251511350,36050,36000,36150,36000,617
|
|
20240805,150600,8229258500,36000,36150,36150,36000,612
|
|
20240805,150500,8207196300,36100,36350,36400,36100,875
|
|
20240805,150400,8175477700,36350,36400,36400,36350,433
|
|
20240805,150300,8159717050,36400,36300,36750,36250,2349
|
|
20240805,150200,8074030200,36300,36350,36450,36100,793
|
|
20240805,150100,8045285650,36350,36100,36450,36000,194
|
|
20240805,150000,8038247000,36000,35700,36000,35600,1993
|
|
20240805,145900,7966818550,35650,35150,35650,35150,1833
|
|
20240805,145800,7901738400,35450,35050,35450,35050,476
|
|
20240805,145700,7884893050,35050,35150,35400,34900,280
|
|
20240805,145600,7875048750,35100,34900,35100,34800,762
|
|
20240805,145500,7848491150,34900,34950,35000,34800,614
|
|
20240805,145400,7827075750,34800,35100,35300,34800,607
|
|
20240805,145300,7805824200,35100,35200,35400,35000,1526
|
|
20240805,145200,7752152050,35200,35400,35400,35200,699
|
|
20240805,145100,7727463650,35450,35900,35900,35450,1124
|
|
20240805,145000,7687309500,35850,36150,36150,35850,1068
|
|
20240805,144900,7648816400,36150,36300,36350,36050,1936
|
|
20240805,144800,7578818700,36300,36550,36600,36300,938
|
|
20240805,144700,7544680700,36500,36600,36650,36500,4537
|
|
20240805,144600,7378872700,36600,36800,36850,36550,2815
|
|
20240805,144500,7275702150,36800,36950,37100,36800,1336
|
|
20240805,144400,7226404100,37000,36850,37000,36850,3335
|
|
20240805,144300,7103448750,37500,37500,37500,37500,0
|
|
20240805,144200,7103448750,37500,37500,37500,37500,0
|
|
20240805,144100,7103448750,37500,37500,37500,37500,0
|
|
20240805,144000,7103448750,37500,37500,37500,37500,0
|
|
20240805,143900,7103448750,37500,37500,37500,37500,0
|
|
20240805,143800,7103448750,37500,37500,37500,37500,0
|
|
20240805,143700,7103448750,37500,37500,37500,37500,0
|
|
20240805,143600,7103448750,37500,37500,37500,37500,0
|
|
20240805,143500,7103448750,37500,37500,37500,37500,0
|
|
20240805,143400,7103448750,37500,37500,37500,37500,0
|
|
20240805,143300,7103448750,37500,37500,37500,37500,0
|
|
20240805,143200,7103448750,37500,37500,37500,37500,0
|
|
20240805,143100,7103448750,37500,37500,37500,37500,0
|
|
20240805,143000,7103448750,37500,37500,37500,37500,0
|
|
20240805,142900,7103448750,37500,37500,37500,37500,0
|
|
20240805,142800,7103448750,37500,37500,37500,37500,0
|
|
20240805,142700,7103448750,37500,37500,37500,37500,0
|
|
20240805,142600,7103448750,37500,37500,37500,37500,0
|
|
20240805,142500,7103448750,37500,37500,37500,37500,0
|
|
20240805,142400,7103448750,37500,37500,37500,37500,0
|
|
20240805,142300,7103448750,37500,37500,37500,37500,0
|
|
20240805,142200,7103448750,37500,37500,37500,37500,0
|
|
20240805,142100,7103448750,37500,37500,37500,37500,0
|
|
20240805,142000,7103448750,37500,37500,37500,37500,0
|
|
20240805,141900,7103448750,37500,37500,37500,37500,0
|
|
20240805,141800,7103448750,37500,37500,37500,37500,0
|
|
20240805,141700,7103448750,37500,37500,37500,37500,0
|
|
20240805,141600,7103448750,37500,37500,37500,37500,0
|
|
20240805,141500,7103448750,37500,37500,37500,37500,0
|
|
20240805,141400,7103448750,37500,37500,37500,37500,33
|
|
20240805,141300,7102211250,37550,37600,37600,37500,369
|
|
20240805,141200,7088350450,37600,37650,37650,37600,1185
|
|
20240805,141100,7043735300,37650,37550,37650,37550,36
|
|
20240805,141000,7042381500,37600,37800,37800,37600,1293
|
|
20240805,140900,6993674300,37800,37800,37800,37800,95
|
|
20240805,140800,6990083300,37800,37800,37850,37800,77
|
|
20240805,140700,6987172450,37850,37800,37850,37800,136
|
|
20240805,140600,6982026550,37800,37800,37850,37800,71
|
|
20240805,140500,6979340750,37800,37800,37850,37800,120
|
|
20240805,140400,6974802250,37850,37850,37900,37850,249
|
|
20240805,140300,6965376100,37850,37950,37950,37800,958
|
|
20240805,140200,6929070900,37950,37950,38000,37950,756
|
|
20240805,140100,6900350700,38000,37900,38000,37900,94
|
|
20240805,140000,6896783600,37900,37750,38000,37750,935
|
|
20240805,135900,6861328750,37700,37800,37800,37700,2130
|
|
20240805,135800,6781018650,37800,37750,37900,37750,336
|
|
20240805,135700,6768327850,37950,37800,37950,37750,597
|
|
20240805,135600,6745719850,37850,37800,37900,37800,240
|
|
20240805,135500,6736644800,38000,37950,38000,37800,3268
|
|
20240805,135400,6612971050,37950,37950,38000,37950,85
|
|
20240805,135300,6609745250,38000,38100,38100,38000,584
|
|
20240805,135200,6587552750,38100,38100,38100,38000,435
|
|
20240805,135100,6571000900,38100,38150,38200,38100,299
|
|
20240805,135000,6559601700,38100,38100,38200,38100,264
|
|
20240805,134900,6549536800,38100,38150,38150,38100,268
|
|
20240805,134800,6539314600,38150,38250,38300,38150,863
|
|
20240805,134700,6506296950,38250,38200,38250,38200,107
|
|
20240805,134600,6502207750,38250,38150,38250,38150,114
|
|
20240805,134500,6497851450,38150,38200,38200,38150,725
|
|
20240805,134400,6470181600,38200,38150,38200,38150,107
|
|
20240805,134300,6466096700,38200,38250,38300,38150,270
|
|
20240805,134200,6455784950,38250,38300,38300,38200,71
|
|
20240805,134100,6453071650,38250,38250,38300,38250,467
|
|
20240805,134000,6435194000,38250,38250,38300,38250,68
|
|
20240805,133900,6432592950,38250,38250,38250,38250,77
|
|
20240805,133800,6429647700,38200,38350,38450,38200,2189
|
|
20240805,133700,6345830050,38350,38300,38350,38250,777
|
|
20240805,133600,6316071550,38300,38400,38400,38300,1058
|
|
20240805,133500,6275534950,38400,38400,38450,38400,66
|
|
20240805,133400,6272999300,38350,38450,38450,38350,238
|
|
20240805,133300,6263858150,38450,38500,38500,38450,171
|
|
20240805,133200,6257280700,38500,38500,38550,38500,158
|
|
20240805,133100,6251197650,38500,38500,38550,38500,272
|
|
20240805,133000,6240725250,38500,38500,38550,38500,125
|
|
20240805,132900,6235909900,38550,38550,38550,38500,485
|
|
20240805,132800,6217213350,38550,38550,38550,38500,216
|
|
20240805,132700,6208892200,38550,38550,38550,38500,188
|
|
20240805,132600,6201644950,38600,38550,38600,38550,17
|
|
20240805,132500,6200988950,38850,38550,38850,38500,283
|
|
20240805,132400,6190068000,38550,38600,38600,38550,165
|
|
20240805,132300,6183701800,38850,38600,38850,38600,74
|
|
20240805,132200,6180837100,38600,38600,38650,38600,84
|
|
20240805,132100,6177594550,38600,38650,38650,38600,317
|
|
20240805,132000,6165342950,38650,38700,38800,38650,115
|
|
20240805,131900,6160893100,38650,38700,38700,38650,196
|
|
20240805,131800,6153309000,38700,38750,38750,38700,149
|
|
20240805,131700,6147538400,38750,38800,38800,38750,62
|
|
20240805,131600,6145134850,38800,38700,38850,38700,394
|
|
20240805,131500,6129853650,38800,38750,38800,38700,423
|
|
20240805,131400,6113454950,38700,38700,38700,38700,124
|
|
20240805,131300,6108656150,38650,38600,38700,38550,216
|
|
20240805,131200,6100317650,38600,38600,38650,38600,120
|
|
20240805,131100,6095685450,38600,38700,38700,38600,69
|
|
20240805,131000,6093020050,38650,38700,38700,38600,19
|
|
20240805,130900,6092285600,38650,38600,38750,38600,138
|
|
20240805,130800,6086939950,38700,38650,38700,38650,608
|
|
20240805,130700,6063436300,38700,38650,38700,38650,44
|
|
20240805,130600,6061734100,38750,38650,38750,38650,187
|
|
20240805,130500,6054498800,38650,38600,38650,38600,75
|
|
20240805,130400,6051603300,38600,38600,38600,38600,36
|
|
20240805,130300,6050213700,38650,38650,38700,38600,349
|
|
20240805,130200,6036726450,38600,38700,38700,38600,344
|
|
20240805,130100,6023419400,38700,38700,38800,38700,1446
|
|
20240805,130000,5967452500,38700,38750,38750,38700,524
|
|
20240805,125900,5947173450,38700,38700,38750,38700,81
|
|
20240805,125800,5944035250,38750,38750,38750,38750,150
|
|
20240805,125700,5938222750,38750,38800,38800,38750,87
|
|
20240805,125600,5934848900,38750,38800,38800,38750,21
|
|
20240805,125500,5934034550,38750,38750,38800,38750,157
|
|
20240805,125400,5927950500,38750,38850,38850,38750,79
|
|
20240805,125300,5924885550,38800,38800,38800,38800,144
|
|
20240805,125200,5919298350,38850,38650,38850,38650,346
|
|
20240805,125100,5905889850,38600,38650,38700,38600,242
|
|
20240805,125000,5896538600,38650,38600,38650,38600,126
|
|
20240805,124900,5891671200,38600,38650,38650,38600,23
|
|
20240805,124800,5890782350,38600,38600,38600,38550,327
|
|
20240805,124700,5878162400,38600,38600,38600,38550,189
|
|
20240805,124600,5870867400,38600,38600,38650,38550,508
|
|
20240805,124500,5851261850,38650,38650,38650,38600,413
|
|
20240805,124400,5835314550,38650,38650,38650,38600,370
|
|
20240805,124300,5821014200,38650,38650,38700,38650,861
|
|
20240805,124200,5787735200,38650,38700,38750,38650,359
|
|
20240805,124100,5773837350,38700,38800,38800,38700,609
|
|
20240805,124000,5750243700,38750,38800,38850,38750,108
|
|
20240805,123900,5746054900,38800,38800,38800,38750,288
|
|
20240805,123800,5734883250,38800,38750,38800,38750,102
|
|
20240805,123700,5730930700,38750,38850,38850,38750,399
|
|
20240805,123600,5715464900,38850,38900,38950,38850,1023
|
|
20240805,123500,5675717550,38850,38900,38950,38850,144
|
|
20240805,123400,5670120400,38850,38900,38900,38850,668
|
|
20240805,123300,5644137000,38850,38850,38850,38800,136
|
|
20240805,123200,5638853650,38800,38800,38850,38750,205
|
|
20240805,123100,5630894250,38850,38750,38850,38750,37
|
|
20240805,123000,5629457850,38800,38800,38850,38750,141
|
|
20240805,122900,5623987450,38850,38900,38900,38800,57
|
|
20240805,122800,5621773700,38850,38600,38850,38600,108
|
|
20240805,122700,5617591350,38600,38750,38850,38600,2075
|
|
20240805,122600,5537320450,38800,38850,38850,38800,184
|
|
20240805,122500,5530181200,38800,38950,38950,38800,134
|
|
20240805,122400,5524980300,38950,38850,38950,38850,158
|
|
20240805,122300,5518829950,38900,38950,38950,38850,246
|
|
20240805,122200,5509251400,39000,39000,39050,39000,89
|
|
20240805,122100,5505780350,39000,38900,39000,38800,277
|
|
20240805,122000,5494998500,38900,38800,38900,38750,253
|
|
20240805,121900,5485175150,38800,38850,38850,38800,105
|
|
20240805,121800,5481101100,38850,38850,38850,38850,157
|
|
20240805,121700,5475001650,38850,38800,38850,38800,284
|
|
20240805,121600,5463980750,38800,38850,38900,38800,225
|
|
20240805,121500,5455242850,38850,38850,38950,38850,109
|
|
20240805,121400,5451005000,38900,38900,38950,38850,291
|
|
20240805,121300,5439692200,38900,39000,39000,38900,1590
|
|
20240805,121200,5377800700,38950,38950,39000,38900,101
|
|
20240805,121100,5373865000,38950,39150,39150,38900,1773
|
|
20240805,121000,5304653050,39100,39100,39100,39050,74
|
|
20240805,120900,5301761350,39100,39050,39150,39050,923
|
|
20240805,120800,5265697150,39100,39150,39150,39100,131
|
|
20240805,120700,5260570000,39150,39000,39150,39000,198
|
|
20240805,120600,5252832950,39000,39050,39050,39000,98
|
|
20240805,120500,5249010300,39050,39050,39050,39000,183
|
|
20240805,120400,5241866700,39050,39050,39100,39050,45
|
|
20240805,120300,5240109400,39100,39050,39100,39050,41
|
|
20240805,120200,5238508300,39000,39250,39250,39000,291
|
|
20240805,120100,5227097400,39200,39000,39200,39000,138
|
|
20240805,120000,5221700150,39000,39050,39050,38900,732
|
|
20240805,115900,5193159250,39000,39050,39100,39000,35
|
|
20240805,115800,5191791950,39050,39000,39050,39000,421
|
|
20240805,115700,5175357500,39000,39050,39050,39000,177
|
|
20240805,115600,5168454350,39050,39000,39050,39000,139
|
|
20240805,115500,5163031750,39000,38950,39000,38950,42
|
|
20240805,115400,5161394050,38950,39050,39100,38950,504
|
|
20240805,115300,5141750250,39050,39100,39100,39050,30
|
|
20240805,115200,5140578700,39050,39050,39050,39000,64
|
|
20240805,115100,5138080400,39000,39000,39000,38950,142
|
|
20240805,115000,5132542500,39000,39050,39050,38950,648
|
|
20240805,114900,5107273600,39000,39100,39200,39000,411
|
|
20240805,114800,5091230750,39100,39100,39150,39050,78
|
|
20240805,114700,5088180450,39100,39150,39150,39050,43
|
|
20240805,114600,5086500550,39100,39100,39100,39100,4
|
|
20240805,114500,5086344150,39050,39050,39200,39050,206
|
|
20240805,114400,5078283450,39100,39100,39150,39050,125
|
|
20240805,114300,5073395250,39050,39100,39100,39050,70
|
|
20240805,114200,5070658350,39150,39150,39150,39100,74
|
|
20240805,114100,5067762800,39100,39100,39250,39100,46
|
|
20240805,114000,5065962150,39100,39100,39100,39050,131
|
|
20240805,113900,5060840100,39100,39100,39100,39050,94
|
|
20240805,113800,5057168350,39100,39150,39150,39050,123
|
|
20240805,113700,5052361500,39100,39150,39150,39100,93
|
|
20240805,113600,5048722400,39150,39200,39200,39150,467
|
|
20240805,113500,5030426450,39200,39200,39250,39200,62
|
|
20240805,113400,5027995750,39200,39250,39250,39200,144
|
|
20240805,113300,5022344100,39250,39250,39300,39250,80
|
|
20240805,113200,5019203050,39250,39350,39350,39250,138
|
|
20240805,113100,5013780850,39300,39300,39300,39250,333
|
|
20240805,113000,5000700700,39250,39250,39300,39250,33
|
|
20240805,112900,4999404050,39300,39400,39400,39300,54
|
|
20240805,112800,4997281200,39450,39400,39500,39350,70
|
|
20240805,112700,4994519350,39300,39500,39500,39300,253
|
|
20240805,112600,4984549550,39400,39400,39450,39350,187
|
|
20240805,112500,4977180400,39400,39400,39450,39400,137
|
|
20240805,112400,4971782550,39400,39300,39400,39250,69
|
|
20240805,112300,4969069050,39250,39350,39450,39250,228
|
|
20240805,112200,4960095550,39300,39150,39300,39150,484
|
|
20240805,112100,4941079350,39250,39100,39250,39100,143
|
|
20240805,112000,4935472900,39150,39100,39250,39050,198
|
|
20240805,111900,4927725800,39050,39100,39150,39050,92
|
|
20240805,111800,4924128850,39050,39200,39200,39050,2925
|
|
20240805,111700,4809639550,39200,39250,39250,39200,243
|
|
20240805,111600,4800107400,39250,39200,39250,39200,114
|
|
20240805,111500,4795636600,39200,39250,39250,39200,131
|
|
20240805,111400,4790500250,39250,39200,39250,39200,23
|
|
20240805,111300,4789597700,39300,39250,39300,39200,107
|
|
20240805,111200,4785399350,39200,39250,39250,39200,45
|
|
20240805,111100,4783635100,39250,39200,39300,39200,70
|
|
20240805,111000,4780889550,39300,39200,39300,39200,115
|
|
20240805,110900,4776374150,39250,39150,39300,39150,83
|
|
20240805,110800,4773118600,39200,39250,39250,39150,708
|
|
20240805,110700,4745364250,39200,39200,39250,39150,117
|
|
20240805,110600,4740778400,39200,39250,39250,39150,672
|
|
20240805,110500,4714429150,39250,39350,39400,39250,297
|
|
20240805,110400,4702749400,39400,39350,39400,39300,224
|
|
20240805,110300,4693942550,39350,39350,39500,39350,233
|
|
20240805,110200,4684760600,39400,39350,39450,39350,294
|
|
20240805,110100,4673170850,39350,39300,39350,39250,60
|
|
20240805,110000,4670813350,39200,39300,39300,39200,173
|
|
20240805,105900,4664025400,39250,39300,39400,39250,105
|
|
20240805,105800,4659897600,39300,39300,39350,39300,37
|
|
20240805,105700,4658443200,39300,39350,39400,39300,166
|
|
20240805,105600,4651910550,39350,39350,39450,39350,60
|
|
20240805,105500,4649546700,39300,39250,39400,39250,261
|
|
20240805,105400,4639296150,39250,39250,39300,39250,88
|
|
20240805,105300,4635841250,39350,39300,39350,39250,110
|
|
20240805,105200,4631518150,39250,39350,39350,39250,115
|
|
20240805,105100,4626999050,39350,39350,39400,39250,674
|
|
20240805,105000,4600534450,39350,39300,39450,39250,1921
|
|
20240805,104900,4525121000,39300,39350,39350,39300,72
|
|
20240805,104800,4522290050,39350,39400,39400,39300,273
|
|
20240805,104700,4511559950,39400,39300,39400,39300,115
|
|
20240805,104600,4507036100,39300,39300,39400,39300,57
|
|
20240805,104500,4504795550,39450,39350,39450,39300,86
|
|
20240805,104400,4501411750,39400,39450,39500,39400,19
|
|
20240805,104300,4500662850,39400,39550,39550,39400,145
|
|
20240805,104200,4494944600,39500,39500,39500,39500,19
|
|
20240805,104100,4494194100,39550,39550,39550,39500,18
|
|
20240805,104000,4493482550,39600,39550,39600,39550,135
|
|
20240805,103900,4488142200,39500,39450,39600,39450,172
|
|
20240805,103800,4481343300,39400,39400,39450,39400,87
|
|
20240805,103700,4477915350,39500,39450,39500,39450,202
|
|
20240805,103600,4469944400,39400,39400,39400,39300,82
|
|
20240805,103500,4466717850,39350,39350,39350,39350,82
|
|
20240805,103400,4463491150,39400,39400,39400,39350,147
|
|
20240805,103300,4457700350,39350,39350,39400,39350,45
|
|
20240805,103200,4455928700,39350,39350,39450,39350,131
|
|
20240805,103100,4450768500,39300,39200,39300,39150,316
|
|
20240805,103000,4438375400,39150,39100,39200,39100,205
|
|
20240805,102900,4430350900,39100,39150,39150,39100,207
|
|
20240805,102800,4422251850,39200,39300,39300,39150,1170
|
|
20240805,102700,4376347150,39300,39300,39350,39300,100
|
|
20240805,102600,4372416700,39300,39400,39400,39300,489
|
|
20240805,102500,4353175200,39450,39400,39450,39400,12
|
|
20240805,102400,4352701950,39350,39400,39450,39350,331
|
|
20240805,102300,4339663800,39450,39400,39550,39400,96
|
|
20240805,102200,4335875000,39450,39550,39550,39450,273
|
|
20240805,102100,4325102500,39550,39450,39550,39450,43
|
|
20240805,102000,4323402600,39500,39450,39550,39400,129
|
|
20240805,101900,4318312150,39450,39550,39550,39450,58
|
|
20240805,101800,4316022800,39600,39400,39600,39400,300
|
|
20240805,101700,4304170500,39400,39400,39450,39400,115
|
|
20240805,101600,4299639450,39400,39400,39450,39400,284
|
|
20240805,101500,4288448550,39450,39400,39450,39400,72
|
|
20240805,101400,4285611700,39450,39500,39500,39400,108
|
|
20240805,101300,4281350500,39500,39450,39500,39400,307
|
|
20240805,101200,4269245000,39450,39450,39500,39400,197
|
|
20240805,101100,4261478050,39400,39400,39450,39400,462
|
|
20240805,101000,4243275200,39400,39450,39550,39400,461
|
|
20240805,100900,4225082650,39500,39500,39550,39500,1954
|
|
20240805,100800,4147899450,39500,39550,39600,39500,306
|
|
20240805,100700,4135809000,39600,39550,39600,39500,122
|
|
20240805,100600,4130986450,39500,39500,39600,39500,127
|
|
20240805,100500,4125964150,39550,39500,39550,39500,510
|
|
20240805,100400,4105817550,39500,39650,39700,39500,359
|
|
20240805,100300,4091601600,39700,39650,39700,39550,989
|
|
20240805,100200,4052422850,39700,39700,39750,39650,122
|
|
20240805,100100,4047579500,39700,39700,39700,39650,255
|
|
20240805,100000,4037456900,39650,39750,39750,39650,388
|
|
20240805,095900,4022053900,39850,39800,39850,39750,281
|
|
20240805,095800,4010870000,39700,39650,39800,39650,99
|
|
20240805,095700,4006936900,39750,39800,39800,39650,392
|
|
20240805,095600,3991369250,39750,39650,39750,39650,404
|
|
20240805,095500,3975318650,39750,39550,39750,39550,317
|
|
20240805,095400,3962728600,39500,39500,39550,39500,182
|
|
20240805,095300,3955538950,39450,39600,39600,39450,185
|
|
20240805,095200,3948238300,39600,39450,39600,39450,353
|
|
20240805,095100,3934302600,39450,39450,39500,39450,539
|
|
20240805,095000,3913017800,39450,39500,39500,39450,646
|
|
20240805,094900,3887532750,39400,39550,39550,39400,1366
|
|
20240805,094800,3833589300,39550,39600,39600,39550,192
|
|
20240805,094700,3825986350,39550,39550,39650,39550,417
|
|
20240805,094600,3809485250,39550,39650,39650,39550,1669
|
|
20240805,094500,3743452700,39650,39700,39700,39650,165
|
|
20240805,094400,3736907050,39700,39700,39750,39650,171
|
|
20240805,094300,3730123300,39700,39750,39800,39700,245
|
|
20240805,094200,3720385900,39800,39900,40000,39750,354
|
|
20240805,094100,3706287950,39900,39950,40050,39900,1032
|
|
20240805,094000,3664975200,39950,39650,39950,39650,343
|
|
20240805,093900,3651301200,39750,39600,39800,39600,153
|
|
20240805,093800,3645231900,39600,39800,39800,39550,380
|
|
20240805,093700,3630161600,39800,39750,39800,39700,142
|
|
20240805,093600,3624517150,39800,39850,39850,39750,168
|
|
20240805,093500,3617824850,39900,39800,39900,39700,289
|
|
20240805,093400,3606306950,39750,39700,39750,39600,445
|
|
20240805,093300,3588663100,39650,39700,39700,39650,252
|
|
20240805,093200,3578665000,39900,39600,40100,39600,498
|
|
20240805,093100,3558808050,39600,39650,39650,39600,775
|
|
20240805,093000,3528097800,39650,39900,39950,39650,717
|
|
20240805,092900,3499577800,39950,39850,39950,39800,1671
|
|
20240805,092800,3432928800,39850,39800,39850,39800,123
|
|
20240805,092700,3428030500,39850,39800,39900,39700,525
|
|
20240805,092600,3407121550,39800,39600,39800,39600,1083
|
|
20240805,092500,3364118450,39600,39500,39600,39350,975
|
|
20240805,092400,3325583850,39500,39200,39500,39200,413
|
|
20240805,092300,3309344650,39250,39350,39350,39200,298
|
|
20240805,092200,3297636600,39500,39300,39600,38900,5849
|
|
20240805,092100,3068076050,39300,39400,39450,39250,948
|
|
20240805,092000,3030803600,39400,39400,39450,39350,196
|
|
20240805,091900,3023074750,39450,39200,39450,39200,1670
|
|
20240805,091800,2957485850,39200,39400,39400,39200,1136
|
|
20240805,091700,2912864700,39400,39400,39600,39400,641
|
|
20240805,091600,2887584850,39400,39500,39750,39400,2582
|
|
20240805,091500,2785435450,39300,39500,39550,39300,1183
|
|
20240805,091400,2738879950,39450,39500,39500,39300,3641
|
|
20240805,091300,2595271300,39450,39600,39600,39450,3947
|
|
20240805,091200,2439252700,39650,39900,39900,39550,2181
|
|
20240805,091100,2352529900,39700,39700,40000,39700,1535
|
|
20240805,091000,2291355000,39650,39550,40100,39400,4844
|
|
20240805,090900,2098640100,39550,39550,39750,39400,1772
|
|
20240805,090800,2028719500,39550,39550,39850,39500,3092
|
|
20240805,090700,1906300450,39750,39650,39750,39550,4985
|
|
20240805,090600,1708731250,39700,39800,39800,39650,1764
|
|
20240805,090500,1638645200,39800,40050,40050,39800,1631
|
|
20240805,090400,1573718750,40100,39900,40200,39800,1105
|
|
20240805,090300,1529602200,40150,39850,40150,39800,3327
|
|
20240805,090200,1396637100,39850,40300,40300,39850,3092
|
|
20240805,090100,1272677150,40200,40100,40400,39900,12130
|
|
20240805,090000,786848050,40250,40150,40500,40050,19602
|