595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,185200,8517053250,38550,38550,38550,38550,3082
|
|
20240806,185100,8517053250,38550,38550,38550,38550,0
|
|
20240806,185000,8517053250,38550,38550,38550,38550,0
|
|
20240806,184900,8517053250,38550,38550,38550,38550,0
|
|
20240806,184800,8517053250,38550,38550,38550,38550,0
|
|
20240806,184700,8517053250,38550,38550,38550,38550,0
|
|
20240806,184600,8517053250,38550,38550,38550,38550,0
|
|
20240806,184500,8517053250,38550,38550,38550,38550,0
|
|
20240806,184400,8517053250,38550,38550,38550,38550,0
|
|
20240806,184300,8517053250,38550,38550,38550,38550,0
|
|
20240806,184200,8517053250,38550,38550,38550,38550,0
|
|
20240806,184100,8517053250,38550,38550,38550,38550,0
|
|
20240806,184000,8517053250,38550,38550,38550,38550,0
|
|
20240806,183900,8517053250,38550,38550,38550,38550,0
|
|
20240806,183800,8517053250,38550,38550,38550,38550,0
|
|
20240806,183700,8517053250,38550,38550,38550,38550,0
|
|
20240806,183600,8517053250,38550,38550,38550,38550,0
|
|
20240806,183500,8517053250,38550,38550,38550,38550,0
|
|
20240806,183400,8517053250,38550,38550,38550,38550,0
|
|
20240806,183300,8517053250,38550,38550,38550,38550,0
|
|
20240806,183200,8517053250,38550,38550,38550,38550,0
|
|
20240806,183100,8517053250,38550,38550,38550,38550,0
|
|
20240806,183000,8517053250,38550,38550,38550,38550,0
|
|
20240806,182900,8517053250,38550,38550,38550,38550,0
|
|
20240806,182800,8517053250,38550,38550,38550,38550,0
|
|
20240806,182700,8517053250,38550,38550,38550,38550,0
|
|
20240806,182600,8517053250,38550,38550,38550,38550,0
|
|
20240806,182500,8517053250,38550,38550,38550,38550,0
|
|
20240806,182400,8517053250,38550,38550,38550,38550,0
|
|
20240806,182300,8517053250,38550,38550,38550,38550,0
|
|
20240806,182200,8517053250,38550,38550,38550,38550,3082
|
|
20240806,182100,8517053250,38550,38550,38550,38550,0
|
|
20240806,182000,8517053250,38550,38550,38550,38550,0
|
|
20240806,181900,8517053250,38550,38550,38550,38550,0
|
|
20240806,181800,8517053250,38550,38550,38550,38550,0
|
|
20240806,181700,8517053250,38550,38550,38550,38550,0
|
|
20240806,181600,8517053250,38550,38550,38550,38550,0
|
|
20240806,181500,8517053250,38550,38550,38550,38550,0
|
|
20240806,181400,8517053250,38550,38550,38550,38550,0
|
|
20240806,181300,8517053250,38550,38550,38550,38550,0
|
|
20240806,181200,8517053250,38550,38550,38550,38550,0
|
|
20240806,181100,8517053250,38550,38550,38550,38550,0
|
|
20240806,181000,8517053250,38550,38550,38550,38550,0
|
|
20240806,180900,8517053250,38550,38550,38550,38550,0
|
|
20240806,180800,8517053250,38550,38550,38550,38550,0
|
|
20240806,180700,8517053250,38550,38550,38550,38550,0
|
|
20240806,180600,8517053250,38550,38550,38550,38550,0
|
|
20240806,180500,8517053250,38550,38550,38550,38550,0
|
|
20240806,180400,8517053250,38550,38550,38550,38550,0
|
|
20240806,180300,8517053250,38550,38550,38550,38550,0
|
|
20240806,180200,8517053250,38550,38550,38550,38550,0
|
|
20240806,180100,8517053250,38550,38550,38550,38550,0
|
|
20240806,180000,8517053250,38550,38550,38550,38550,0
|
|
20240806,175900,8517053250,38550,38550,38550,38550,0
|
|
20240806,175800,8517053250,38550,38550,38550,38550,0
|
|
20240806,175700,8517053250,38550,38550,38550,38550,0
|
|
20240806,175600,8517053250,38550,38550,38550,38550,0
|
|
20240806,175500,8517053250,38550,38550,38550,38550,0
|
|
20240806,175400,8517053250,38550,38550,38550,38550,0
|
|
20240806,175300,8517053250,38550,38550,38550,38550,0
|
|
20240806,175200,8517053250,38550,38550,38550,38550,3082
|
|
20240806,175100,8517053250,38550,38550,38550,38550,0
|
|
20240806,175000,8517053250,38550,38550,38550,38550,0
|
|
20240806,174900,8517053250,38550,38550,38550,38550,0
|
|
20240806,174800,8517053250,38550,38550,38550,38550,0
|
|
20240806,174700,8517053250,38550,38550,38550,38550,0
|
|
20240806,174600,8517053250,38550,38550,38550,38550,0
|
|
20240806,174500,8517053250,38550,38550,38550,38550,0
|
|
20240806,174400,8517053250,38550,38550,38550,38550,0
|
|
20240806,174300,8517053250,38550,38550,38550,38550,0
|
|
20240806,174200,8517053250,38550,38550,38550,38550,0
|
|
20240806,174100,8517053250,38550,38550,38550,38550,0
|
|
20240806,174000,8517053250,38550,38550,38550,38550,0
|
|
20240806,173900,8517053250,38550,38550,38550,38550,0
|
|
20240806,173800,8517053250,38550,38550,38550,38550,0
|
|
20240806,173700,8517053250,38550,38550,38550,38550,0
|
|
20240806,173600,8517053250,38550,38550,38550,38550,0
|
|
20240806,173500,8517053250,38550,38550,38550,38550,0
|
|
20240806,173400,8517053250,38550,38550,38550,38550,0
|
|
20240806,173300,8517053250,38550,38550,38550,38550,0
|
|
20240806,173200,8517053250,38550,38550,38550,38550,0
|
|
20240806,173100,8517053250,38550,38550,38550,38550,0
|
|
20240806,173000,8517053250,38550,38550,38550,38550,0
|
|
20240806,172900,8517053250,38550,38550,38550,38550,0
|
|
20240806,172800,8517053250,38550,38550,38550,38550,0
|
|
20240806,172700,8517053250,38550,38550,38550,38550,0
|
|
20240806,172600,8517053250,38550,38550,38550,38550,0
|
|
20240806,172500,8517053250,38550,38550,38550,38550,0
|
|
20240806,172400,8517053250,38550,38550,38550,38550,0
|
|
20240806,172300,8517053250,38550,38550,38550,38550,0
|
|
20240806,172200,8517053250,38550,38550,38550,38550,3082
|
|
20240806,172100,8517053250,38550,38550,38550,38550,0
|
|
20240806,172000,8517053250,38550,38550,38550,38550,0
|
|
20240806,171900,8517053250,38550,38550,38550,38550,0
|
|
20240806,171800,8517053250,38550,38550,38550,38550,0
|
|
20240806,171700,8517053250,38550,38550,38550,38550,0
|
|
20240806,171600,8517053250,38550,38550,38550,38550,0
|
|
20240806,171500,8517053250,38550,38550,38550,38550,0
|
|
20240806,171400,8517053250,38550,38550,38550,38550,0
|
|
20240806,171300,8517053250,38550,38550,38550,38550,0
|
|
20240806,171200,8517053250,38550,38550,38550,38550,0
|
|
20240806,171100,8517053250,38550,38550,38550,38550,0
|
|
20240806,171000,8517053250,38550,38550,38550,38550,0
|
|
20240806,170900,8517053250,38550,38550,38550,38550,0
|
|
20240806,170800,8517053250,38550,38550,38550,38550,0
|
|
20240806,170700,8517053250,38550,38550,38550,38550,0
|
|
20240806,170600,8517053250,38550,38550,38550,38550,0
|
|
20240806,170500,8517053250,38550,38550,38550,38550,0
|
|
20240806,170400,8517053250,38550,38550,38550,38550,0
|
|
20240806,170300,8517053250,38550,38550,38550,38550,0
|
|
20240806,170200,8517053250,38550,38550,38550,38550,0
|
|
20240806,170100,8517053250,38550,38550,38550,38550,0
|
|
20240806,170000,8517053250,38550,38550,38550,38550,0
|
|
20240806,165900,8517053250,38550,38550,38550,38550,0
|
|
20240806,165800,8517053250,38550,38550,38550,38550,0
|
|
20240806,165700,8517053250,38550,38550,38550,38550,0
|
|
20240806,165600,8517053250,38550,38550,38550,38550,0
|
|
20240806,165500,8517053250,38550,38550,38550,38550,0
|
|
20240806,165400,8517053250,38550,38550,38550,38550,0
|
|
20240806,165300,8517053250,38550,38550,38550,38550,0
|
|
20240806,165200,8517053250,38550,38550,38550,38550,3082
|
|
20240806,165100,8517053250,38550,38550,38550,38550,0
|
|
20240806,165000,8517053250,38550,38550,38550,38550,0
|
|
20240806,164900,8517053250,38550,38550,38550,38550,0
|
|
20240806,164800,8517053250,38550,38550,38550,38550,0
|
|
20240806,164700,8517053250,38550,38550,38550,38550,0
|
|
20240806,164600,8517053250,38550,38550,38550,38550,0
|
|
20240806,164500,8517053250,38550,38550,38550,38550,0
|
|
20240806,164400,8517053250,38550,38550,38550,38550,0
|
|
20240806,164300,8517053250,38550,38550,38550,38550,0
|
|
20240806,164200,8517053250,38550,38550,38550,38550,0
|
|
20240806,164100,8517053250,38550,38550,38550,38550,0
|
|
20240806,164000,8517053250,38550,38550,38550,38550,0
|
|
20240806,163900,8517053250,38550,38550,38550,38550,0
|
|
20240806,163800,8517053250,38550,38550,38550,38550,0
|
|
20240806,163700,8517053250,38550,38550,38550,38550,0
|
|
20240806,163600,8517053250,38550,38550,38550,38550,0
|
|
20240806,163500,8517053250,38550,38550,38550,38550,0
|
|
20240806,163400,8517053250,38550,38550,38550,38550,0
|
|
20240806,163300,8517053250,38550,38550,38550,38550,0
|
|
20240806,163200,8517053250,38550,38550,38550,38550,0
|
|
20240806,163100,8517053250,38550,38550,38550,38550,0
|
|
20240806,163000,8517053250,38550,38550,38550,38550,0
|
|
20240806,162900,8517053250,38550,38550,38550,38550,0
|
|
20240806,162800,8517053250,38550,38550,38550,38550,0
|
|
20240806,162700,8517053250,38550,38550,38550,38550,0
|
|
20240806,162600,8517053250,38550,38550,38550,38550,0
|
|
20240806,162500,8517053250,38550,38550,38550,38550,0
|
|
20240806,162400,8517053250,38550,38550,38550,38550,0
|
|
20240806,162300,8517053250,38550,38550,38550,38550,0
|
|
20240806,162200,8517053250,38550,38550,38550,38550,3082
|
|
20240806,162100,8517053250,38550,38550,38550,38550,0
|
|
20240806,162000,8517053250,38550,38550,38550,38550,0
|
|
20240806,161900,8517053250,38550,38550,38550,38550,0
|
|
20240806,161800,8517053250,38550,38550,38550,38550,0
|
|
20240806,161700,8517053250,38550,38550,38550,38550,0
|
|
20240806,161600,8517053250,38550,38550,38550,38550,0
|
|
20240806,161500,8517053250,38550,38550,38550,38550,0
|
|
20240806,161400,8517053250,38550,38550,38550,38550,0
|
|
20240806,161300,8517053250,38550,38550,38550,38550,0
|
|
20240806,161200,8517053250,38550,38550,38550,38550,0
|
|
20240806,161100,8517053250,38550,38550,38550,38550,0
|
|
20240806,161000,8517053250,38550,38550,38550,38550,0
|
|
20240806,160900,8517053250,38550,38550,38550,38550,0
|
|
20240806,160800,8517053250,38550,38550,38550,38550,0
|
|
20240806,160700,8517053250,38550,38550,38550,38550,0
|
|
20240806,160600,8517053250,38550,38550,38550,38550,0
|
|
20240806,160500,8517053250,38550,38550,38550,38550,0
|
|
20240806,160400,8517053250,38550,38550,38550,38550,0
|
|
20240806,160300,8517053250,38550,38550,38550,38550,0
|
|
20240806,160200,8517053250,38550,38550,38550,38550,0
|
|
20240806,160100,8517053250,38550,38550,38550,38550,0
|
|
20240806,160000,8517053250,38550,38550,38550,38550,0
|
|
20240806,155900,8517053250,38550,38550,38550,38550,0
|
|
20240806,155800,8517053250,38550,38550,38550,38550,0
|
|
20240806,155700,8517053250,38550,38550,38550,38550,0
|
|
20240806,155600,8517053250,38550,38550,38550,38550,0
|
|
20240806,155500,8517053250,38550,38550,38550,38550,0
|
|
20240806,155400,8517053250,38550,38550,38550,38550,0
|
|
20240806,155300,8517053250,38550,38550,38550,38550,0
|
|
20240806,155200,8517053250,38550,38550,38550,38550,3082
|
|
20240806,155100,8517053250,38550,38550,38550,38550,0
|
|
20240806,155000,8517053250,38550,38550,38550,38550,0
|
|
20240806,154900,8517053250,38550,38550,38550,38550,0
|
|
20240806,154800,8517053250,38550,38550,38550,38550,0
|
|
20240806,154700,8517053250,38550,38550,38550,38550,0
|
|
20240806,154600,8517053250,38550,38550,38550,38550,0
|
|
20240806,154500,8517053250,38550,38550,38550,38550,0
|
|
20240806,154400,8517053250,38550,38550,38550,38550,0
|
|
20240806,154300,8517053250,38550,38550,38550,38550,0
|
|
20240806,154200,8517053250,38550,38550,38550,38550,0
|
|
20240806,154100,8517053250,38550,38550,38550,38550,0
|
|
20240806,154000,8517053250,38550,38550,38550,38550,0
|
|
20240806,153900,8517053250,38550,38550,38550,38550,0
|
|
20240806,153800,8517053250,38550,38550,38550,38550,0
|
|
20240806,153700,8517053250,38550,38550,38550,38550,0
|
|
20240806,153600,8517053250,38550,38550,38550,38550,0
|
|
20240806,153500,8517053250,38550,38550,38550,38550,0
|
|
20240806,153400,8517053250,38550,38550,38550,38550,0
|
|
20240806,153300,8517053250,38550,38550,38550,38550,0
|
|
20240806,153200,8517053250,38550,38550,38550,38550,0
|
|
20240806,153100,8517053250,38550,38550,38550,38550,0
|
|
20240806,153000,8517053250,38550,38550,38550,38550,3082
|
|
20240806,152900,8398242150,38650,38650,38650,38650,0
|
|
20240806,152800,8398242150,38650,38650,38650,38650,0
|
|
20240806,152700,8398242150,38650,38650,38650,38650,0
|
|
20240806,152600,8398242150,38650,38650,38650,38650,0
|
|
20240806,152500,8398242150,38650,38650,38650,38650,0
|
|
20240806,152400,8398242150,38650,38650,38650,38650,0
|
|
20240806,152300,8398242150,38650,38650,38650,38650,0
|
|
20240806,152200,8398242150,38650,38650,38650,38650,0
|
|
20240806,152100,8398242150,38650,38650,38650,38650,0
|
|
20240806,152000,8398242150,38650,38650,38650,38650,0
|
|
20240806,151900,8398242150,38650,38700,38950,38600,3117
|
|
20240806,151800,8277122550,38700,38600,38700,38600,782
|
|
20240806,151700,8246926250,38700,38800,38800,38600,775
|
|
20240806,151600,8216927100,38800,38850,38850,38750,31
|
|
20240806,151500,8215723800,38850,38800,38850,38700,92
|
|
20240806,151400,8212158900,38800,38900,38900,38750,249
|
|
20240806,151300,8202481250,38900,38800,38900,38800,295
|
|
20240806,151200,8191033250,38750,38800,38800,38700,320
|
|
20240806,151100,8178641550,38750,38850,38850,38750,202
|
|
20240806,151000,8170811000,38750,38850,38850,38750,203
|
|
20240806,150900,8162942450,38850,38800,38850,38800,128
|
|
20240806,150800,8157974350,38800,38800,38800,38700,403
|
|
20240806,150700,8142348850,38800,38850,38850,38800,109
|
|
20240806,150600,8138118100,38850,38900,38900,38800,356
|
|
20240806,150500,8124286350,38900,38950,38950,38850,388
|
|
20240806,150400,8109191050,38950,38950,38950,38900,177
|
|
20240806,150300,8102303150,38950,38950,38950,38900,99
|
|
20240806,150200,8098448150,38950,38950,38950,38950,30
|
|
20240806,150100,8097279650,38950,38900,39000,38900,156
|
|
20240806,150000,8091203700,38950,38950,39000,38950,214
|
|
20240806,145900,8082864000,38950,38950,38950,38950,89
|
|
20240806,145800,8079397450,38950,38950,38950,38900,156
|
|
20240806,145700,8073321700,38900,38950,38950,38900,53
|
|
20240806,145600,8071258200,38950,38950,39000,38900,114
|
|
20240806,145500,8066815150,38950,39050,39050,38900,125
|
|
20240806,145400,8061942450,39000,39000,39050,39000,22
|
|
20240806,145300,8061084300,39050,39050,39050,39000,59
|
|
20240806,145200,8058782750,39050,39000,39050,38950,56
|
|
20240806,145100,8056598050,39000,39050,39050,39000,39
|
|
20240806,145000,8055076500,39050,39050,39050,39000,61
|
|
20240806,144900,8052694700,39050,39050,39100,38950,2175
|
|
20240806,144800,7967818500,39100,39050,39100,39050,66
|
|
20240806,144700,7965238400,39050,39000,39100,39000,326
|
|
20240806,144600,7952508800,39000,39000,39050,39000,264
|
|
20240806,144500,7942210750,39000,38950,39000,38900,183
|
|
20240806,144400,7935081650,38950,38900,38950,38900,66
|
|
20240806,144300,7932512800,38900,38850,38900,38850,173
|
|
20240806,144200,7925784800,38850,38850,38900,38800,152
|
|
20240806,144100,7919884450,38900,38800,38900,38800,75
|
|
20240806,144000,7916970350,38800,38800,38850,38700,39
|
|
20240806,143900,7915457950,38850,38850,38850,38800,88
|
|
20240806,143800,7912041900,38850,38900,38900,38850,124
|
|
20240806,143700,7907223450,38850,38900,38900,38850,111
|
|
20240806,143600,7902909100,38900,38950,38950,38850,34
|
|
20240806,143500,7901586500,38850,38900,38950,38850,68
|
|
20240806,143400,7898941000,38900,39000,39000,38900,138
|
|
20240806,143300,7893567050,39000,38900,39000,38900,37
|
|
20240806,143200,7892125900,38950,38900,38950,38900,105
|
|
20240806,143100,7888041350,38900,38900,39000,38850,54
|
|
20240806,143000,7885940300,38900,39000,39000,38900,209
|
|
20240806,142900,7877802400,39000,39000,39050,39000,27
|
|
20240806,142800,7876748900,39050,39050,39050,39050,19
|
|
20240806,142700,7876006950,39000,39000,39000,39000,190
|
|
20240806,142600,7868596950,39000,39000,39000,38950,38
|
|
20240806,142500,7867115650,39050,39050,39050,39000,34
|
|
20240806,142400,7865788950,39050,39100,39100,39000,187
|
|
20240806,142300,7858483450,39100,39050,39100,39050,146
|
|
20240806,142200,7852780900,39050,38900,39050,38750,629
|
|
20240806,142100,7828272300,38950,38900,38950,38850,75
|
|
20240806,142000,7825354400,38950,38900,38950,38900,84
|
|
20240806,141900,7822084150,38900,38900,38900,38850,118
|
|
20240806,141800,7817494400,38850,38900,38900,38850,21
|
|
20240806,141700,7816677850,38850,38850,38900,38750,91
|
|
20240806,141600,7813141150,38750,38800,38850,38700,79
|
|
20240806,141500,7810074850,38800,38750,38800,38650,176
|
|
20240806,141400,7803252750,38650,38750,38750,38650,100
|
|
20240806,141300,7799383900,38800,38550,38800,38550,195
|
|
20240806,141200,7791851000,38600,38700,38800,38600,300
|
|
20240806,141100,7780267050,38700,38700,38700,38700,44
|
|
20240806,141000,7778564250,38700,38750,38750,38650,76
|
|
20240806,140900,7775623350,38700,38800,38800,38700,93
|
|
20240806,140800,7772020500,38800,38850,38850,38750,47
|
|
20240806,140700,7770197050,38800,38850,38850,38700,60
|
|
20240806,140600,7767874350,38850,39000,39000,38750,52
|
|
20240806,140500,7765851250,38700,39000,39000,38700,309
|
|
20240806,140400,7753869750,39000,38950,39000,38950,72
|
|
20240806,140300,7751064600,38950,38950,39000,38950,121
|
|
20240806,140200,7746348350,38900,38800,38900,38800,183
|
|
20240806,140100,7739234800,38800,38750,38800,38750,73
|
|
20240806,140000,7736403400,38750,38650,38750,38650,334
|
|
20240806,135900,7723482100,38650,38850,38850,38650,486
|
|
20240806,135800,7704642900,38850,38850,38850,38850,122
|
|
20240806,135700,7699903200,38850,38850,38950,38800,84
|
|
20240806,135600,7696641300,38900,38800,38900,38800,62
|
|
20240806,135500,7694230100,38800,38900,38950,38800,86
|
|
20240806,135400,7690888700,38850,38800,38900,38800,170
|
|
20240806,135300,7684290500,38850,38850,38850,38850,48
|
|
20240806,135200,7682425700,38900,38800,38900,38750,136
|
|
20240806,135100,7677145550,38750,38850,38900,38750,78
|
|
20240806,135000,7674118000,38850,38950,38950,38700,643
|
|
20240806,134900,7649144200,38950,38900,38950,38850,75
|
|
20240806,134800,7646227850,38950,38950,38950,38900,66
|
|
20240806,134700,7643659350,38900,38950,39000,38900,61
|
|
20240806,134600,7641284800,39000,39000,39000,38950,81
|
|
20240806,134500,7638129000,38900,38900,39000,38900,152
|
|
20240806,134400,7632214400,38900,39050,39050,38900,31
|
|
20240806,134300,7631007000,39050,38950,39050,38950,318
|
|
20240806,134200,7618607800,38950,38850,38950,38800,91
|
|
20240806,134100,7615073150,38850,38700,38900,38700,147
|
|
20240806,134000,7609365550,38750,38800,38800,38750,77
|
|
20240806,133900,7606381300,38750,38850,38850,38750,58
|
|
20240806,133800,7604133550,38850,38850,38900,38800,330
|
|
20240806,133700,7591326950,38850,38900,38900,38850,104
|
|
20240806,133600,7587283850,38850,39000,39000,38850,91
|
|
20240806,133500,7583745650,38750,38700,38750,38650,1353
|
|
20240806,133400,7531386250,38700,38800,38800,38700,766
|
|
20240806,133300,7501731050,38750,39200,39200,38750,3963
|
|
20240806,133200,7347868000,39150,39200,39200,39000,282
|
|
20240806,133100,7336855500,39100,38900,39100,38700,394
|
|
20240806,133000,7321504250,38850,38800,38850,38700,4954
|
|
20240806,132900,7129290650,38850,38900,39000,38800,142
|
|
20240806,132800,7123771150,38950,39100,39100,38950,609
|
|
20240806,132700,7100046200,38950,39250,39300,38950,1664
|
|
20240806,132600,7034960800,39300,39200,39300,39200,157
|
|
20240806,132500,7028795950,39200,39200,39300,39200,59
|
|
20240806,132400,7026482000,39250,39250,39250,39200,112
|
|
20240806,132300,7022088100,39250,39250,39250,39150,140
|
|
20240806,132200,7016600450,39250,39300,39300,39250,302
|
|
20240806,132100,7004739000,39350,39250,39350,39250,432
|
|
20240806,132000,6987781650,39350,39300,39400,39250,95
|
|
20240806,131900,6984049400,39400,39250,39400,39250,300
|
|
20240806,131800,6972261750,39250,39200,39250,39150,219
|
|
20240806,131700,6963679450,39150,39150,39200,39100,236
|
|
20240806,131600,6954436850,39100,39150,39150,39050,135
|
|
20240806,131500,6949159950,39100,39100,39100,39100,9
|
|
20240806,131400,6948808050,39100,39150,39150,39050,84
|
|
20240806,131300,6945524350,39150,39050,39150,39000,426
|
|
20240806,131200,6928866950,39100,38950,39100,38950,154
|
|
20240806,131100,6922852500,38950,39000,39000,38950,81
|
|
20240806,131000,6919695600,39000,39100,39100,38950,70
|
|
20240806,130900,6916966450,39050,39050,39050,38950,191
|
|
20240806,130800,6909518650,39050,39100,39100,39050,23
|
|
20240806,130700,6908619450,39100,39150,39150,39100,83
|
|
20240806,130600,6905372300,39150,39150,39150,39050,102
|
|
20240806,130500,6901385150,39050,39050,39050,39050,52
|
|
20240806,130400,6899354550,39200,39200,39200,39150,236
|
|
20240806,130300,6890104350,39150,39200,39200,39100,197
|
|
20240806,130200,6882387100,39150,39150,39150,39050,124
|
|
20240806,130100,6877538900,39100,39050,39100,39050,39
|
|
20240806,130000,6876014400,39050,39000,39150,39000,85
|
|
20240806,125900,6872694500,39050,39150,39150,39000,80
|
|
20240806,125800,6869568200,39150,39150,39150,39050,121
|
|
20240806,125700,6864839050,39050,39100,39100,39050,40
|
|
20240806,125600,6863275500,39100,39100,39150,39100,64
|
|
20240806,125500,6860772450,39000,39150,39150,39000,91
|
|
20240806,125400,6857221950,39100,39150,39150,39100,72
|
|
20240806,125300,6854403450,39150,39000,39150,39000,273
|
|
20240806,125200,6843727400,39000,39100,39100,39000,81
|
|
20240806,125100,6840566500,39150,39150,39150,39050,65
|
|
20240806,125000,6838026500,39150,39050,39150,39050,101
|
|
20240806,124900,6834078850,39050,39100,39100,39050,144
|
|
20240806,124800,6828449500,39100,39050,39100,38950,239
|
|
20240806,124700,6819119200,39050,38950,39050,38950,146
|
|
20240806,124600,6813423050,39000,38900,39000,38900,61
|
|
20240806,124500,6811046450,38900,39000,39000,38900,66
|
|
20240806,124400,6808475200,38950,38950,38950,38950,58
|
|
20240806,124300,6806216100,39000,38950,39000,38950,97
|
|
20240806,124200,6802436300,38950,38900,38950,38900,254
|
|
20240806,124100,6792545650,38900,39000,39000,38800,24
|
|
20240806,124000,6791612300,38850,38900,39050,38850,551
|
|
20240806,123900,6770140250,38900,38800,38900,38800,49
|
|
20240806,123800,6768238650,38800,38800,38900,38750,222
|
|
20240806,123700,6759627250,38800,38750,38900,38750,78
|
|
20240806,123600,6756599650,38900,38900,38950,38800,406
|
|
20240806,123500,6740825700,38900,38950,38950,38900,101
|
|
20240806,123400,6736895750,38900,38950,38950,38900,158
|
|
20240806,123300,6730746700,38900,38950,38950,38850,95
|
|
20240806,123200,6727051900,39000,39000,39000,38900,95
|
|
20240806,123100,6723353750,39000,38950,39000,38950,154
|
|
20240806,123000,6717355200,38950,39000,39000,38900,146
|
|
20240806,122900,6711670100,39000,39000,39000,38950,60
|
|
20240806,122800,6709332200,39000,38900,39000,38900,44
|
|
20240806,122700,6707618700,38900,38950,38950,38900,65
|
|
20240806,122600,6705088250,38950,39000,39050,38950,187
|
|
20240806,122500,6697795150,38950,38950,38950,38850,66
|
|
20240806,122400,6695227650,39000,39000,39000,39000,48
|
|
20240806,122300,6693355650,38950,39100,39150,38950,133
|
|
20240806,122200,6688169600,39100,39100,39150,39100,110
|
|
20240806,122100,6683867800,39100,39050,39100,39050,60
|
|
20240806,122000,6681524350,39150,39050,39150,39050,16
|
|
20240806,121900,6680899300,39000,39150,39150,39000,931
|
|
20240806,121800,6644500900,39100,39150,39300,39100,805
|
|
20240806,121700,6612894450,39150,38900,39150,38900,379
|
|
20240806,121600,6598081900,38900,38950,38950,38900,72
|
|
20240806,121500,6595280150,38950,39000,39000,38900,107
|
|
20240806,121400,6591116550,38950,38950,38950,38850,91
|
|
20240806,121300,6587577550,38950,38950,38950,38950,1
|
|
20240806,121200,6587538600,38900,38900,38950,38900,86
|
|
20240806,121100,6584192750,38850,38850,38900,38850,92
|
|
20240806,121000,6580617950,38850,38850,38850,38850,49
|
|
20240806,120900,6578714300,38900,38950,38950,38850,87
|
|
20240806,120800,6575328900,38850,38850,38900,38850,92
|
|
20240806,120700,6571752450,38800,38850,38850,38800,145
|
|
20240806,120600,6566124950,38850,38800,38950,38800,329
|
|
20240806,120500,6553332100,38850,38700,38850,38700,31
|
|
20240806,120400,6552129100,38700,38900,38900,38700,95
|
|
20240806,120300,6548442200,38900,38900,39000,38900,235
|
|
20240806,120200,6539298900,38900,38700,38900,38700,837
|
|
20240806,120100,6506830050,38650,38700,38700,38650,92
|
|
20240806,120000,6503272250,38650,38800,38800,38650,288
|
|
20240806,115900,6492122300,38800,38900,38900,38700,812
|
|
20240806,115800,6460614050,38950,38950,38950,38950,120
|
|
20240806,115700,6455940050,38900,38850,39000,38850,113
|
|
20240806,115600,6451544250,38900,38900,38900,38900,25
|
|
20240806,115500,6450571750,38900,39050,39050,38900,1281
|
|
20240806,115400,6400702550,39100,39250,39250,39100,325
|
|
20240806,115300,6387971700,39250,39250,39250,39150,208
|
|
20240806,115200,6379815300,39200,39300,39300,39200,90
|
|
20240806,115100,6376285400,39250,39250,39350,39200,313
|
|
20240806,115000,6363986750,39300,39300,39400,39300,1043
|
|
20240806,114900,6322910850,39300,39050,39350,39050,1714
|
|
20240806,114800,6255821750,39100,39150,39150,39050,1514
|
|
20240806,114700,6196610150,39250,39100,39250,39100,2306
|
|
20240806,114600,6106185100,39100,39000,39100,38950,271
|
|
20240806,114500,6095613450,38950,38900,39000,38900,1076
|
|
20240806,114400,6053665000,38900,38750,38900,38750,73
|
|
20240806,114300,6050832800,38850,38950,38950,38850,196
|
|
20240806,114200,6043213250,38950,39000,39000,38900,1144
|
|
20240806,114100,5998599150,39000,38950,39050,38900,1474
|
|
20240806,114000,5941164400,38850,38750,38900,38750,1112
|
|
20240806,113900,5897967750,38650,38750,38800,38650,420
|
|
20240806,113800,5881691600,38750,38650,38750,38600,261
|
|
20240806,113700,5871592800,38700,38750,38750,38450,332
|
|
20240806,113600,5858773100,38750,38600,38750,38550,176
|
|
20240806,113500,5851977650,38600,38700,38700,38600,246
|
|
20240806,113400,5842471200,38650,38650,38650,38600,182
|
|
20240806,113300,5835439600,38650,38650,38700,38650,305
|
|
20240806,113200,5823650450,38700,38650,38700,38650,183
|
|
20240806,113100,5816572050,38650,38450,38650,38450,202
|
|
20240806,113000,5808778550,38450,38500,38600,38400,310
|
|
20240806,112900,5796845450,38450,38300,38450,38300,136
|
|
20240806,112800,5791627200,38200,38250,38350,38200,155
|
|
20240806,112700,5785695100,38250,38250,38250,38150,106
|
|
20240806,112600,5781640800,38150,38000,38150,37800,1035
|
|
20240806,112500,5742286350,38000,37950,38000,37950,279
|
|
20240806,112400,5731698250,37950,38000,38000,37950,100
|
|
20240806,112300,5727901150,38000,38050,38050,37950,171
|
|
20240806,112200,5721403400,38050,37950,38050,37950,113
|
|
20240806,112100,5717110650,38050,38050,38100,37950,199
|
|
20240806,112000,5709537900,38050,38050,38100,38050,98
|
|
20240806,111900,5705808550,38050,38050,38050,37950,102
|
|
20240806,111800,5701932300,38050,38000,38050,38000,18
|
|
20240806,111700,5701247900,38000,37950,38050,37950,169
|
|
20240806,111600,5694831200,37950,38000,38050,37850,369
|
|
20240806,111500,5680816800,38000,37900,38050,37750,267
|
|
20240806,111400,5670709400,38100,38000,38100,38000,120
|
|
20240806,111300,5666146300,37800,38150,38150,37800,3389
|
|
20240806,111200,5537855050,38150,38150,38150,38150,309
|
|
20240806,111100,5526066700,38100,38100,38300,38100,102
|
|
20240806,111000,5522172950,38350,38300,38350,38050,162
|
|
20240806,110900,5515965900,38350,38400,38400,38350,26
|
|
20240806,110800,5514968350,38350,38550,38550,38350,3291
|
|
20240806,110700,5388580700,38600,38450,38600,38450,140
|
|
20240806,110600,5383186850,38450,38400,38500,38400,148
|
|
20240806,110500,5377496400,38350,38500,38500,38250,143
|
|
20240806,110400,5372006850,38550,38550,38600,38400,110
|
|
20240806,110300,5367770200,38550,38500,38550,38350,74
|
|
20240806,110200,5364921450,38500,38500,38550,38500,70
|
|
20240806,110100,5362225000,38350,38500,38500,38350,380
|
|
20240806,110000,5347613850,38650,38500,38650,38350,162
|
|
20240806,105900,5341382500,38500,38400,38500,38400,74
|
|
20240806,105800,5338539500,38450,38400,38450,38250,110
|
|
20240806,105700,5334321350,38200,38350,38400,38200,358
|
|
20240806,105600,5320618350,38300,38200,38300,38100,152
|
|
20240806,105500,5314820150,38150,38250,38250,38150,58
|
|
20240806,105400,5312606150,38250,38300,38300,38100,109
|
|
20240806,105300,5308445700,38300,38300,38300,38200,233
|
|
20240806,105200,5299537900,38350,38350,38350,38350,19
|
|
20240806,105100,5298809250,38350,38250,38350,38250,191
|
|
20240806,105000,5291497050,38050,38200,38200,37950,447
|
|
20240806,104900,5274439250,38250,38200,38250,38200,67
|
|
20240806,104800,5271879500,38150,38000,38150,38000,165
|
|
20240806,104700,5265596450,37850,37950,37950,37800,92
|
|
20240806,104600,5262112250,37950,38100,38100,37800,358
|
|
20240806,104500,5248560750,38100,37950,38200,37800,651
|
|
20240806,104400,5223844950,37800,37850,38000,37750,723
|
|
20240806,104300,5196389600,37650,37650,37800,37600,1565
|
|
20240806,104200,5137408350,37700,37850,37850,37550,720
|
|
20240806,104100,5110282850,37850,37950,37950,37850,171
|
|
20240806,104000,5103802450,38000,38100,38100,38000,739
|
|
20240806,103900,5075716700,38050,38150,38250,38000,1137
|
|
20240806,103800,5032393300,38150,38300,38300,38150,342
|
|
20240806,103700,5019330550,38300,38150,38350,38150,282
|
|
20240806,103600,5008529400,38150,38200,38300,38150,126
|
|
20240806,103500,5003716100,38250,38250,38250,38250,296
|
|
20240806,103400,4992394100,38250,38200,38250,38150,142
|
|
20240806,103300,4986965050,38000,38150,38200,37950,2890
|
|
20240806,103200,4877124550,38000,38250,38250,38000,1431
|
|
20240806,103100,4822558400,38300,38200,38300,38200,851
|
|
20240806,103000,4790032600,38200,38450,38450,38200,816
|
|
20240806,102900,4758769300,38400,38550,38550,38400,730
|
|
20240806,102800,4730697200,38500,38550,38550,38500,266
|
|
20240806,102700,4720452650,38550,38550,38600,38550,308
|
|
20240806,102600,4708579000,38550,38600,38600,38450,256
|
|
20240806,102500,4698712900,38500,38500,38550,38500,841
|
|
20240806,102400,4666333350,38500,38650,38650,38500,504
|
|
20240806,102300,4646905000,38650,38650,38650,38550,1001
|
|
20240806,102200,4608239400,38650,38750,38750,38650,79
|
|
20240806,102100,4605183700,38650,38600,38800,38600,797
|
|
20240806,102000,4574352800,38550,38700,38700,38550,5233
|
|
20240806,101900,4372589800,38700,38700,38700,38700,160
|
|
20240806,101800,4366397800,38700,38750,38750,38700,478
|
|
20240806,101700,4347897400,38750,39100,39100,38750,3834
|
|
20240806,101600,4198702000,38950,38950,39100,38950,919
|
|
20240806,101500,4162856150,39150,39000,39150,38950,222
|
|
20240806,101400,4154172450,38950,39100,39100,38900,94
|
|
20240806,101300,4150513000,39100,38900,39100,38900,907
|
|
20240806,101200,4115171650,38900,38800,38900,38800,265
|
|
20240806,101100,4104878100,38850,39050,39050,38800,502
|
|
20240806,101000,4085349000,39050,38950,39050,38950,567
|
|
20240806,100900,4063236750,38950,38900,39000,38850,569
|
|
20240806,100800,4041123350,38850,38850,39000,38850,808
|
|
20240806,100700,4009683650,38800,39400,39400,38800,2423
|
|
20240806,100600,3914785800,39400,39500,39550,39400,918
|
|
20240806,100500,3878546150,39500,39350,39500,39300,1471
|
|
20240806,100400,3820680050,39350,39500,39500,39350,913
|
|
20240806,100300,3784717150,39500,39300,39750,39300,1858
|
|
20240806,100200,3711140250,39200,39300,39300,39200,351
|
|
20240806,100100,3697373550,39300,39300,39400,39300,314
|
|
20240806,100000,3685033150,39300,39300,39350,39250,3600
|
|
20240806,095900,3543698850,39300,39350,39350,39250,796
|
|
20240806,095800,3512401050,39350,39400,39400,39300,458
|
|
20240806,095700,3494379500,39450,39600,39600,39350,1324
|
|
20240806,095600,3441994100,39600,39750,39750,39600,444
|
|
20240806,095500,3424385100,39650,39600,39750,39550,1472
|
|
20240806,095400,3366000950,39600,39350,39750,39350,1326
|
|
20240806,095300,3313520350,39400,39350,39400,39200,1284
|
|
20240806,095200,3263028250,39400,39500,39500,39350,334
|
|
20240806,095100,3249866800,39450,39200,39550,39200,3878
|
|
20240806,095000,3097055650,39150,39100,39200,39100,145
|
|
20240806,094900,3091381600,39100,39100,39100,39050,306
|
|
20240806,094800,3079417050,39100,39150,39200,39100,762
|
|
20240806,094700,3049575950,39150,39050,39150,39050,177
|
|
20240806,094600,3042658950,38900,38900,39050,38900,202
|
|
20240806,094500,3034788700,38900,38950,39100,38900,813
|
|
20240806,094400,3003082100,38900,38850,38900,38500,2473
|
|
20240806,094300,2907335000,38800,38850,38850,38800,682
|
|
20240806,094200,2880868700,38900,38950,38950,38900,115
|
|
20240806,094100,2876392550,38900,38850,38900,38850,234
|
|
20240806,094000,2867297550,38850,38800,38850,38700,158
|
|
20240806,093900,2861174500,38700,38700,38700,38700,413
|
|
20240806,093800,2845191400,38850,38800,38850,38800,254
|
|
20240806,093700,2835331000,38650,38800,39050,38650,1790
|
|
20240806,093600,2766044400,38800,39000,39000,38800,1116
|
|
20240806,093500,2722664250,39000,39050,39100,39000,217
|
|
20240806,093400,2714200150,39000,39100,39150,39000,500
|
|
20240806,093300,2694654000,39050,38750,39050,38750,825
|
|
20240806,093200,2662526400,38650,39000,39000,38650,238
|
|
20240806,093100,2653284150,39000,38950,39100,38900,1239
|
|
20240806,093000,2604963400,38900,38800,38900,38650,1178
|
|
20240806,092900,2559348350,38700,38850,38850,38700,1137
|
|
20240806,092800,2515267400,38850,39250,39300,38850,1449
|
|
20240806,092700,2458515950,39350,39100,39350,39100,1580
|
|
20240806,092600,2396544300,39050,39000,39100,39000,484
|
|
20240806,092500,2377650000,39050,38800,39050,38800,362
|
|
20240806,092400,2363526550,39000,38750,39050,38750,2478
|
|
20240806,092300,2266951800,38800,38600,38800,38600,349
|
|
20240806,092200,2253466500,38600,38500,38600,38500,363
|
|
20240806,092100,2239483200,38500,38550,38600,38500,2580
|
|
20240806,092000,2140006800,38600,38700,38700,38300,4494
|
|
20240806,091900,1966764300,38650,38500,38750,38400,5963
|
|
20240806,091800,1736706950,38450,38650,38650,38450,1523
|
|
20240806,091700,1678022000,38500,38800,39000,38500,3179
|
|
20240806,091600,1554657550,38700,38550,38750,38550,909
|
|
20240806,091500,1519502300,38650,38500,38700,38500,2552
|
|
20240806,091400,1420952400,38450,38250,38450,38050,1479
|
|
20240806,091300,1364260650,38250,38300,38350,38200,290
|
|
20240806,091200,1353149350,38350,38050,38350,38050,784
|
|
20240806,091100,1323181600,38100,37650,38150,37550,1988
|
|
20240806,091000,1247925850,37650,37700,37700,37600,2271
|
|
20240806,090900,1162421650,37700,37650,37750,37650,130
|
|
20240806,090800,1157524250,37650,37550,37650,37550,693
|
|
20240806,090700,1131457550,37600,38000,38000,37600,1868
|
|
20240806,090600,1060934700,38000,38300,38350,38000,963
|
|
20240806,090500,1024261900,38200,38600,38700,38200,1673
|
|
20240806,090400,960027600,38550,38300,38600,38300,415
|
|
20240806,090300,944034400,38200,38250,38900,38150,3077
|
|
20240806,090200,825662400,38300,38600,38650,38200,8682
|
|
20240806,090100,493001800,38700,38350,38850,38050,3449
|
|
20240806,090000,360444900,38300,37450,39050,37450,9575
|