595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185200,8187335600,41550,41550,41550,41550,3609
|
|
20240807,185100,8187335600,41550,41550,41550,41550,0
|
|
20240807,185000,8187335600,41550,41550,41550,41550,0
|
|
20240807,184900,8187335600,41550,41550,41550,41550,0
|
|
20240807,184800,8187335600,41550,41550,41550,41550,0
|
|
20240807,184700,8187335600,41550,41550,41550,41550,0
|
|
20240807,184600,8187335600,41550,41550,41550,41550,0
|
|
20240807,184500,8187335600,41550,41550,41550,41550,0
|
|
20240807,184400,8187335600,41550,41550,41550,41550,0
|
|
20240807,184300,8187335600,41550,41550,41550,41550,0
|
|
20240807,184200,8187335600,41550,41550,41550,41550,0
|
|
20240807,184100,8187335600,41550,41550,41550,41550,0
|
|
20240807,184000,8187335600,41550,41550,41550,41550,0
|
|
20240807,183900,8187335600,41550,41550,41550,41550,0
|
|
20240807,183800,8187335600,41550,41550,41550,41550,0
|
|
20240807,183700,8187335600,41550,41550,41550,41550,0
|
|
20240807,183600,8187335600,41550,41550,41550,41550,0
|
|
20240807,183500,8187335600,41550,41550,41550,41550,0
|
|
20240807,183400,8187335600,41550,41550,41550,41550,0
|
|
20240807,183300,8187335600,41550,41550,41550,41550,0
|
|
20240807,183200,8187335600,41550,41550,41550,41550,0
|
|
20240807,183100,8187335600,41550,41550,41550,41550,0
|
|
20240807,183000,8187335600,41550,41550,41550,41550,0
|
|
20240807,182900,8187335600,41550,41550,41550,41550,0
|
|
20240807,182800,8187335600,41550,41550,41550,41550,0
|
|
20240807,182700,8187335600,41550,41550,41550,41550,0
|
|
20240807,182600,8187335600,41550,41550,41550,41550,0
|
|
20240807,182500,8187335600,41550,41550,41550,41550,0
|
|
20240807,182400,8187335600,41550,41550,41550,41550,0
|
|
20240807,182300,8187335600,41550,41550,41550,41550,0
|
|
20240807,182200,8187335600,41550,41550,41550,41550,3609
|
|
20240807,182100,8187335600,41550,41550,41550,41550,0
|
|
20240807,182000,8187335600,41550,41550,41550,41550,0
|
|
20240807,181900,8187335600,41550,41550,41550,41550,0
|
|
20240807,181800,8187335600,41550,41550,41550,41550,0
|
|
20240807,181700,8187335600,41550,41550,41550,41550,0
|
|
20240807,181600,8187335600,41550,41550,41550,41550,0
|
|
20240807,181500,8187335600,41550,41550,41550,41550,0
|
|
20240807,181400,8187335600,41550,41550,41550,41550,0
|
|
20240807,181300,8187335600,41550,41550,41550,41550,0
|
|
20240807,181200,8187335600,41550,41550,41550,41550,0
|
|
20240807,181100,8187335600,41550,41550,41550,41550,0
|
|
20240807,181000,8187335600,41550,41550,41550,41550,0
|
|
20240807,180900,8187335600,41550,41550,41550,41550,0
|
|
20240807,180800,8187335600,41550,41550,41550,41550,0
|
|
20240807,180700,8187335600,41550,41550,41550,41550,0
|
|
20240807,180600,8187335600,41550,41550,41550,41550,0
|
|
20240807,180500,8187335600,41550,41550,41550,41550,0
|
|
20240807,180400,8187335600,41550,41550,41550,41550,0
|
|
20240807,180300,8187335600,41550,41550,41550,41550,0
|
|
20240807,180200,8187335600,41550,41550,41550,41550,0
|
|
20240807,180100,8187335600,41550,41550,41550,41550,0
|
|
20240807,180000,8187335600,41550,41550,41550,41550,0
|
|
20240807,175900,8187335600,41550,41550,41550,41550,0
|
|
20240807,175800,8187335600,41550,41550,41550,41550,0
|
|
20240807,175700,8187335600,41550,41550,41550,41550,0
|
|
20240807,175600,8187335600,41550,41550,41550,41550,0
|
|
20240807,175500,8187335600,41550,41550,41550,41550,0
|
|
20240807,175400,8187335600,41550,41550,41550,41550,0
|
|
20240807,175300,8187335600,41550,41550,41550,41550,0
|
|
20240807,175200,8187335600,41550,41550,41550,41550,3609
|
|
20240807,175100,8187335600,41550,41550,41550,41550,0
|
|
20240807,175000,8187335600,41550,41550,41550,41550,0
|
|
20240807,174900,8187335600,41550,41550,41550,41550,0
|
|
20240807,174800,8187335600,41550,41550,41550,41550,0
|
|
20240807,174700,8187335600,41550,41550,41550,41550,0
|
|
20240807,174600,8187335600,41550,41550,41550,41550,0
|
|
20240807,174500,8187335600,41550,41550,41550,41550,0
|
|
20240807,174400,8187335600,41550,41550,41550,41550,0
|
|
20240807,174300,8187335600,41550,41550,41550,41550,0
|
|
20240807,174200,8187335600,41550,41550,41550,41550,0
|
|
20240807,174100,8187335600,41550,41550,41550,41550,0
|
|
20240807,174000,8187335600,41550,41550,41550,41550,0
|
|
20240807,173900,8187335600,41550,41550,41550,41550,0
|
|
20240807,173800,8187335600,41550,41550,41550,41550,0
|
|
20240807,173700,8187335600,41550,41550,41550,41550,0
|
|
20240807,173600,8187335600,41550,41550,41550,41550,0
|
|
20240807,173500,8187335600,41550,41550,41550,41550,0
|
|
20240807,173400,8187335600,41550,41550,41550,41550,0
|
|
20240807,173300,8187335600,41550,41550,41550,41550,0
|
|
20240807,173200,8187335600,41550,41550,41550,41550,0
|
|
20240807,173100,8187335600,41550,41550,41550,41550,0
|
|
20240807,173000,8187335600,41550,41550,41550,41550,0
|
|
20240807,172900,8187335600,41550,41550,41550,41550,0
|
|
20240807,172800,8187335600,41550,41550,41550,41550,0
|
|
20240807,172700,8187335600,41550,41550,41550,41550,0
|
|
20240807,172600,8187335600,41550,41550,41550,41550,0
|
|
20240807,172500,8187335600,41550,41550,41550,41550,0
|
|
20240807,172400,8187335600,41550,41550,41550,41550,0
|
|
20240807,172300,8187335600,41550,41550,41550,41550,0
|
|
20240807,172200,8187335600,41550,41550,41550,41550,3609
|
|
20240807,172100,8187335600,41550,41550,41550,41550,0
|
|
20240807,172000,8187335600,41550,41550,41550,41550,0
|
|
20240807,171900,8187335600,41550,41550,41550,41550,0
|
|
20240807,171800,8187335600,41550,41550,41550,41550,0
|
|
20240807,171700,8187335600,41550,41550,41550,41550,0
|
|
20240807,171600,8187335600,41550,41550,41550,41550,0
|
|
20240807,171500,8187335600,41550,41550,41550,41550,0
|
|
20240807,171400,8187335600,41550,41550,41550,41550,0
|
|
20240807,171300,8187335600,41550,41550,41550,41550,0
|
|
20240807,171200,8187335600,41550,41550,41550,41550,0
|
|
20240807,171100,8187335600,41550,41550,41550,41550,0
|
|
20240807,171000,8187335600,41550,41550,41550,41550,0
|
|
20240807,170900,8187335600,41550,41550,41550,41550,0
|
|
20240807,170800,8187335600,41550,41550,41550,41550,0
|
|
20240807,170700,8187335600,41550,41550,41550,41550,0
|
|
20240807,170600,8187335600,41550,41550,41550,41550,0
|
|
20240807,170500,8187335600,41550,41550,41550,41550,0
|
|
20240807,170400,8187335600,41550,41550,41550,41550,0
|
|
20240807,170300,8187335600,41550,41550,41550,41550,0
|
|
20240807,170200,8187335600,41550,41550,41550,41550,0
|
|
20240807,170100,8187335600,41550,41550,41550,41550,0
|
|
20240807,170000,8187335600,41550,41550,41550,41550,0
|
|
20240807,165900,8187335600,41550,41550,41550,41550,0
|
|
20240807,165800,8187335600,41550,41550,41550,41550,0
|
|
20240807,165700,8187335600,41550,41550,41550,41550,0
|
|
20240807,165600,8187335600,41550,41550,41550,41550,0
|
|
20240807,165500,8187335600,41550,41550,41550,41550,0
|
|
20240807,165400,8187335600,41550,41550,41550,41550,0
|
|
20240807,165300,8187335600,41550,41550,41550,41550,0
|
|
20240807,165200,8187335600,41550,41550,41550,41550,3609
|
|
20240807,165100,8187335600,41550,41550,41550,41550,0
|
|
20240807,165000,8187335600,41550,41550,41550,41550,0
|
|
20240807,164900,8187335600,41550,41550,41550,41550,0
|
|
20240807,164800,8187335600,41550,41550,41550,41550,0
|
|
20240807,164700,8187335600,41550,41550,41550,41550,0
|
|
20240807,164600,8187335600,41550,41550,41550,41550,0
|
|
20240807,164500,8187335600,41550,41550,41550,41550,0
|
|
20240807,164400,8187335600,41550,41550,41550,41550,0
|
|
20240807,164300,8187335600,41550,41550,41550,41550,0
|
|
20240807,164200,8187335600,41550,41550,41550,41550,0
|
|
20240807,164100,8187335600,41550,41550,41550,41550,0
|
|
20240807,164000,8187335600,41550,41550,41550,41550,0
|
|
20240807,163900,8187335600,41550,41550,41550,41550,0
|
|
20240807,163800,8187335600,41550,41550,41550,41550,0
|
|
20240807,163700,8187335600,41550,41550,41550,41550,0
|
|
20240807,163600,8187335600,41550,41550,41550,41550,0
|
|
20240807,163500,8187335600,41550,41550,41550,41550,0
|
|
20240807,163400,8187335600,41550,41550,41550,41550,0
|
|
20240807,163300,8187335600,41550,41550,41550,41550,0
|
|
20240807,163200,8187335600,41550,41550,41550,41550,0
|
|
20240807,163100,8187335600,41550,41550,41550,41550,0
|
|
20240807,163000,8187335600,41550,41550,41550,41550,0
|
|
20240807,162900,8187335600,41550,41550,41550,41550,0
|
|
20240807,162800,8187335600,41550,41550,41550,41550,0
|
|
20240807,162700,8187335600,41550,41550,41550,41550,0
|
|
20240807,162600,8187335600,41550,41550,41550,41550,0
|
|
20240807,162500,8187335600,41550,41550,41550,41550,0
|
|
20240807,162400,8187335600,41550,41550,41550,41550,0
|
|
20240807,162300,8187335600,41550,41550,41550,41550,0
|
|
20240807,162200,8187335600,41550,41550,41550,41550,3609
|
|
20240807,162100,8187335600,41550,41550,41550,41550,0
|
|
20240807,162000,8187335600,41550,41550,41550,41550,0
|
|
20240807,161900,8187335600,41550,41550,41550,41550,0
|
|
20240807,161800,8187335600,41550,41550,41550,41550,0
|
|
20240807,161700,8187335600,41550,41550,41550,41550,0
|
|
20240807,161600,8187335600,41550,41550,41550,41550,0
|
|
20240807,161500,8187335600,41550,41550,41550,41550,0
|
|
20240807,161400,8187335600,41550,41550,41550,41550,0
|
|
20240807,161300,8187335600,41550,41550,41550,41550,0
|
|
20240807,161200,8187335600,41550,41550,41550,41550,0
|
|
20240807,161100,8187335600,41550,41550,41550,41550,0
|
|
20240807,161000,8187335600,41550,41550,41550,41550,0
|
|
20240807,160900,8187335600,41550,41550,41550,41550,0
|
|
20240807,160800,8187335600,41550,41550,41550,41550,0
|
|
20240807,160700,8187335600,41550,41550,41550,41550,0
|
|
20240807,160600,8187335600,41550,41550,41550,41550,0
|
|
20240807,160500,8187335600,41550,41550,41550,41550,0
|
|
20240807,160400,8187335600,41550,41550,41550,41550,0
|
|
20240807,160300,8187335600,41550,41550,41550,41550,0
|
|
20240807,160200,8187335600,41550,41550,41550,41550,0
|
|
20240807,160100,8187335600,41550,41550,41550,41550,0
|
|
20240807,160000,8187335600,41550,41550,41550,41550,0
|
|
20240807,155900,8187335600,41550,41550,41550,41550,0
|
|
20240807,155800,8187335600,41550,41550,41550,41550,0
|
|
20240807,155700,8187335600,41550,41550,41550,41550,0
|
|
20240807,155600,8187335600,41550,41550,41550,41550,0
|
|
20240807,155500,8187335600,41550,41550,41550,41550,0
|
|
20240807,155400,8187335600,41550,41550,41550,41550,0
|
|
20240807,155300,8187335600,41550,41550,41550,41550,0
|
|
20240807,155200,8187335600,41550,41550,41550,41550,3609
|
|
20240807,155100,8187335600,41550,41550,41550,41550,0
|
|
20240807,155000,8187335600,41550,41550,41550,41550,0
|
|
20240807,154900,8187335600,41550,41550,41550,41550,0
|
|
20240807,154800,8187335600,41550,41550,41550,41550,0
|
|
20240807,154700,8187335600,41550,41550,41550,41550,0
|
|
20240807,154600,8187335600,41550,41550,41550,41550,0
|
|
20240807,154500,8187335600,41550,41550,41550,41550,0
|
|
20240807,154400,8187335600,41550,41550,41550,41550,0
|
|
20240807,154300,8187335600,41550,41550,41550,41550,0
|
|
20240807,154200,8187335600,41550,41550,41550,41550,0
|
|
20240807,154100,8187335600,41550,41550,41550,41550,0
|
|
20240807,154000,8187335600,41550,41550,41550,41550,0
|
|
20240807,153900,8187335600,41550,41550,41550,41550,0
|
|
20240807,153800,8187335600,41550,41550,41550,41550,0
|
|
20240807,153700,8187335600,41550,41550,41550,41550,0
|
|
20240807,153600,8187335600,41550,41550,41550,41550,0
|
|
20240807,153500,8187335600,41550,41550,41550,41550,0
|
|
20240807,153400,8187335600,41550,41550,41550,41550,0
|
|
20240807,153300,8187335600,41550,41550,41550,41550,0
|
|
20240807,153200,8187335600,41550,41550,41550,41550,0
|
|
20240807,153100,8187335600,41550,41550,41550,41550,0
|
|
20240807,153000,8187335600,41550,41550,41550,41550,3609
|
|
20240807,152900,8037381650,41400,41400,41400,41400,0
|
|
20240807,152800,8037381650,41400,41400,41400,41400,0
|
|
20240807,152700,8037381650,41400,41400,41400,41400,0
|
|
20240807,152600,8037381650,41400,41400,41400,41400,0
|
|
20240807,152500,8037381650,41400,41400,41400,41400,0
|
|
20240807,152400,8037381650,41400,41400,41400,41400,0
|
|
20240807,152300,8037381650,41400,41400,41400,41400,0
|
|
20240807,152200,8037381650,41400,41400,41400,41400,0
|
|
20240807,152100,8037381650,41400,41400,41400,41400,0
|
|
20240807,152000,8037381650,41400,41400,41400,41400,0
|
|
20240807,151900,8037381650,41400,41400,41450,41300,415
|
|
20240807,151800,8020208350,41350,41400,41450,41350,225
|
|
20240807,151700,8010900450,41450,41400,41450,41350,196
|
|
20240807,151600,8002783200,41400,41450,41450,41350,113
|
|
20240807,151500,7998106050,41450,41400,41450,41350,312
|
|
20240807,151400,7985193250,41450,41500,41550,41450,721
|
|
20240807,151300,7955291750,41450,41350,41450,41350,544
|
|
20240807,151200,7932763150,41400,41400,41450,41350,37
|
|
20240807,151100,7931231850,41350,41200,41350,41200,186
|
|
20240807,151000,7923554550,41250,41350,41500,41250,589
|
|
20240807,150900,7899216350,41350,41450,41450,41350,70
|
|
20240807,150800,7896320200,41450,41350,41500,41350,261
|
|
20240807,150700,7885511300,41350,41550,41550,41350,836
|
|
20240807,150600,7850836000,41500,41500,41550,41500,403
|
|
20240807,150500,7834098700,41450,41450,41550,41450,323
|
|
20240807,150400,7820698600,41500,41500,41550,41500,255
|
|
20240807,150300,7810115900,41500,41400,41500,41350,535
|
|
20240807,150200,7787964750,41450,41450,41450,41400,69
|
|
20240807,150100,7785104800,41350,41450,41450,41350,33
|
|
20240807,150000,7783737100,41500,41450,41500,41450,233
|
|
20240807,145900,7774075950,41500,41400,41500,41400,34
|
|
20240807,145800,7772665350,41400,41500,41500,41400,599
|
|
20240807,145700,7747841750,41450,41450,41550,41450,66
|
|
20240807,145600,7745105050,41500,41450,41500,41400,442
|
|
20240807,145500,7726782050,41400,41350,41400,41350,134
|
|
20240807,145400,7721234500,41400,41350,41400,41300,217
|
|
20240807,145300,7712255350,41300,41400,41400,41300,244
|
|
20240807,145200,7702167500,41350,41300,41350,41300,40
|
|
20240807,145100,7700513650,41300,41400,41400,41300,438
|
|
20240807,145000,7682404400,41350,41400,41450,41350,196
|
|
20240807,144900,7674288600,41400,41500,41550,41400,197
|
|
20240807,144800,7666125150,41350,41500,41500,41350,290
|
|
20240807,144700,7654113150,41500,41500,41550,41450,227
|
|
20240807,144600,7644693400,41500,41500,41500,41400,459
|
|
20240807,144500,7625655650,41500,41550,41550,41500,90
|
|
20240807,144400,7621919700,41550,41600,41600,41500,228
|
|
20240807,144300,7612441800,41550,41500,41600,41500,228
|
|
20240807,144200,7602968150,41600,41450,41600,41450,94
|
|
20240807,144100,7599067750,41400,41300,41400,41250,720
|
|
20240807,144000,7569328300,41250,41400,41400,41250,449
|
|
20240807,143900,7550784050,41300,41300,41300,41300,743
|
|
20240807,143800,7520098150,41300,41500,41500,41300,1880
|
|
20240807,143700,7442177350,41500,41600,41600,41500,1473
|
|
20240807,143600,7381017900,41600,41700,41750,41600,265
|
|
20240807,143500,7369975550,41700,41700,41700,41700,1
|
|
20240807,143400,7369933850,41700,41750,41800,41700,328
|
|
20240807,143300,7356241250,41750,41650,41750,41600,227
|
|
20240807,143200,7346774850,41600,41650,41650,41600,134
|
|
20240807,143100,7341193850,41650,41650,41700,41650,94
|
|
20240807,143000,7337276500,41650,41700,41700,41650,55
|
|
20240807,142900,7334985000,41700,41650,41700,41600,174
|
|
20240807,142800,7327737850,41650,41650,41650,41650,12
|
|
20240807,142700,7327238050,41650,41650,41650,41650,346
|
|
20240807,142600,7312827150,41700,41650,41700,41650,87
|
|
20240807,142500,7309200450,41650,41650,41700,41650,27
|
|
20240807,142400,7308074650,41700,41700,41700,41700,73
|
|
20240807,142300,7305030550,41650,41700,41700,41550,203
|
|
20240807,142200,7296565950,41700,41650,41700,41650,344
|
|
20240807,142100,7282228850,41650,41600,41650,41600,96
|
|
20240807,142000,7278230600,41600,41600,41600,41550,184
|
|
20240807,141900,7270581050,41600,41750,41750,41550,168
|
|
20240807,141800,7263588700,41600,41650,41800,41600,771
|
|
20240807,141700,7231372400,41650,41650,41800,41650,146
|
|
20240807,141600,7225290000,41700,41750,41800,41650,144
|
|
20240807,141500,7219283950,41600,41650,41650,41600,125
|
|
20240807,141400,7214081200,41650,41750,41850,41650,462
|
|
20240807,141300,7194811450,41750,41750,41750,41750,8
|
|
20240807,141200,7194477450,42000,41900,42000,41800,432
|
|
20240807,141100,7176377750,41800,41800,41900,41800,147
|
|
20240807,141000,7170227300,41800,41750,41800,41750,152
|
|
20240807,140900,7163873750,41750,41700,41800,41700,129
|
|
20240807,140800,7158486100,41700,41750,41800,41700,46
|
|
20240807,140700,7156565250,41750,41750,41750,41700,22
|
|
20240807,140600,7155646850,41750,41550,41750,41500,188
|
|
20240807,140500,7147834150,41550,41700,41700,41550,854
|
|
20240807,140400,7112273000,41700,41750,41800,41700,195
|
|
20240807,140300,7104131150,41800,41950,41950,41800,412
|
|
20240807,140200,7086871300,41950,42050,42150,41950,1017
|
|
20240807,140100,7044155200,42050,42150,42150,42050,5
|
|
20240807,140000,7043944700,42150,42000,42200,42000,301
|
|
20240807,135900,7031258950,42000,42050,42150,42000,180
|
|
20240807,135800,7023682700,41900,41950,41950,41900,5
|
|
20240807,135700,7023473100,41950,42050,42100,41950,401
|
|
20240807,135600,7006624950,42100,42100,42150,42050,225
|
|
20240807,135500,6997153450,42150,42100,42150,42050,155
|
|
20240807,135400,6990630150,42100,42000,42100,42000,74
|
|
20240807,135300,6987517800,42000,42000,42000,42000,12
|
|
20240807,135200,6987013800,42000,42000,42050,42000,69
|
|
20240807,135100,6984115250,42100,41900,42100,41900,1115
|
|
20240807,135000,6937198350,41850,41700,41900,41650,509
|
|
20240807,134900,6915984900,41750,41900,41950,41750,893
|
|
20240807,134800,6878663050,41900,41900,41900,41900,223
|
|
20240807,134700,6869319350,41900,42000,42150,41900,212
|
|
20240807,134600,6860415350,42000,42150,42150,42000,865
|
|
20240807,134500,6823989150,42150,42050,42150,42050,422
|
|
20240807,134400,6806214000,42050,42050,42050,42000,93
|
|
20240807,134300,6802304500,42000,42000,42000,41900,33
|
|
20240807,134200,6800918600,41900,42050,42050,41900,94
|
|
20240807,134100,6796975700,42000,41850,42050,41800,604
|
|
20240807,134000,6771609350,41850,41950,42000,41850,762
|
|
20240807,133900,6739619750,42000,41800,42000,41700,996
|
|
20240807,133800,6697899550,41900,41900,41900,41900,11
|
|
20240807,133700,6697438650,41950,41700,41950,41700,78
|
|
20240807,133600,6694181350,41700,41800,41800,41700,143
|
|
20240807,133500,6688209850,41950,42000,42000,41750,12
|
|
20240807,133400,6687706600,41850,41850,41950,41850,200
|
|
20240807,133300,6679329750,41750,41850,41850,41750,256
|
|
20240807,133200,6668627150,42000,41950,42000,41900,527
|
|
20240807,133100,6646504800,42000,42000,42000,41800,110
|
|
20240807,133000,6641899250,42000,41950,42000,41850,125
|
|
20240807,132900,6636651550,41800,41950,41950,41800,172
|
|
20240807,132800,6629436450,42000,41900,42000,41850,503
|
|
20240807,132700,6608326650,41700,41850,41850,41700,246
|
|
20240807,132600,6598035750,41850,41800,41850,41800,108
|
|
20240807,132500,6593517350,41800,41800,41850,41800,78
|
|
20240807,132400,6590256200,41750,41850,41850,41750,92
|
|
20240807,132300,6586410700,41800,41800,41900,41800,88
|
|
20240807,132200,6582729000,41700,41750,41800,41650,118
|
|
20240807,132100,6577804650,41750,41800,41900,41750,58
|
|
20240807,132000,6575382500,41750,41700,41900,41700,249
|
|
20240807,131900,6564971600,41700,41600,41700,41600,12
|
|
20240807,131800,6564471500,41750,41750,41750,41600,878
|
|
20240807,131700,6527817250,41750,41900,41900,41750,160
|
|
20240807,131600,6521116450,41750,41850,41900,41750,233
|
|
20240807,131500,6511373850,41850,41800,41850,41700,170
|
|
20240807,131400,6504264250,41750,41700,41800,41700,158
|
|
20240807,131300,6497668450,41650,41750,41750,41650,479
|
|
20240807,131200,6477673900,41800,41800,41800,41750,474
|
|
20240807,131100,6457862050,41750,41750,41800,41750,87
|
|
20240807,131000,6454229050,41750,41750,41750,41700,252
|
|
20240807,130900,6443708100,41750,41600,41750,41600,487
|
|
20240807,130800,6423412650,41600,41650,41650,41550,158
|
|
20240807,130700,6416842800,41650,41600,41700,41550,303
|
|
20240807,130600,6404236300,41550,41600,41650,41550,556
|
|
20240807,130500,6381082000,41600,41600,41600,41600,102
|
|
20240807,130400,6376838800,41700,41550,41700,41550,175
|
|
20240807,130300,6369560400,41600,41550,41600,41500,66
|
|
20240807,130200,6366820350,41600,41650,41700,41600,238
|
|
20240807,130100,6356906850,41650,41650,41700,41650,97
|
|
20240807,130000,6352864750,41650,41650,41750,41650,1240
|
|
20240807,125900,6301202500,41550,41400,41550,41400,199
|
|
20240807,125800,6292934200,41400,41400,41500,41400,25
|
|
20240807,125700,6291897600,41350,41400,41600,41350,393
|
|
20240807,125600,6275620300,41400,41600,41600,41400,371
|
|
20240807,125500,6260230000,41600,41500,41750,41500,268
|
|
20240807,125400,6249095750,41500,41700,41800,41500,1120
|
|
20240807,125300,6202543650,41750,41800,41900,41750,218
|
|
20240807,125200,6193437000,41800,41800,41900,41800,194
|
|
20240807,125100,6185319000,41700,41850,41850,41500,284
|
|
20240807,125000,6173467850,41750,41950,42100,41750,479
|
|
20240807,124900,6153361050,41950,42100,42100,41850,648
|
|
20240807,124800,6126090500,42100,42000,42150,42000,446
|
|
20240807,124700,6107332500,42000,41900,42000,41850,295
|
|
20240807,124600,6094955400,41900,41950,42000,41750,210
|
|
20240807,124500,6086154650,41950,41950,42000,41800,165
|
|
20240807,124400,6079235300,41950,41750,42000,41750,1415
|
|
20240807,124300,6020083700,41700,41600,41700,41450,117
|
|
20240807,124200,6015212100,41500,41500,41500,41400,150
|
|
20240807,124100,6008990300,41500,41300,41500,41300,351
|
|
20240807,124000,5994455150,41300,41450,41450,41300,441
|
|
20240807,123900,5976222100,41400,41500,41500,41400,575
|
|
20240807,123800,5952393650,41500,41750,41800,41500,855
|
|
20240807,123700,5916784200,41750,41800,41800,41750,89
|
|
20240807,123600,5913067450,41800,41700,41850,41650,611
|
|
20240807,123500,5887594000,41650,41850,41900,41650,612
|
|
20240807,123400,5862010500,41800,41600,41950,41600,704
|
|
20240807,123300,5832568850,41600,41950,42100,41550,2450
|
|
20240807,123200,5730526450,41800,42150,42200,41800,3627
|
|
20240807,123100,5578214550,42200,42350,42400,42100,1186
|
|
20240807,123000,5528174050,42250,42650,42700,42150,5167
|
|
20240807,122900,5308430000,42400,42400,42400,42400,0
|
|
20240807,122800,5308430000,42400,42100,42400,42050,4623
|
|
20240807,122700,5112880250,42100,41900,42100,41900,500
|
|
20240807,122600,5091865200,41900,42000,42000,41900,438
|
|
20240807,122500,5073487050,41950,42000,42150,41950,4145
|
|
20240807,122400,4899147300,42000,41500,42000,41500,5634
|
|
20240807,122300,4663363750,41450,41350,41450,41350,497
|
|
20240807,122200,4642772550,41350,41350,41350,41350,19
|
|
20240807,122100,4641986900,41300,41350,41350,41300,266
|
|
20240807,122000,4630990300,41350,41300,41350,41300,157
|
|
20240807,121900,4624502250,41300,41350,41350,41200,685
|
|
20240807,121800,4596207100,41350,41350,41400,41350,46
|
|
20240807,121700,4594302950,41400,41400,41400,41350,261
|
|
20240807,121600,4583497950,41350,41350,41400,41300,22
|
|
20240807,121500,4582587500,41350,41250,41350,41250,29
|
|
20240807,121400,4581388550,41300,41300,41300,41250,138
|
|
20240807,121300,4575689500,41350,41400,41400,41350,151
|
|
20240807,121200,4569438900,41400,41350,41400,41350,59
|
|
20240807,121100,4566996550,41350,41350,41400,41350,200
|
|
20240807,121000,4558726500,41350,41350,41400,41350,60
|
|
20240807,120900,4556244550,41350,41350,41400,41250,23
|
|
20240807,120800,4555292950,41400,41300,41400,41300,257
|
|
20240807,120700,4544665450,41250,41200,41250,41000,2019
|
|
20240807,120600,4461845150,41250,41300,41300,41250,399
|
|
20240807,120500,4445382800,41350,41350,41350,41300,74
|
|
20240807,120400,4442322950,41150,41400,41400,41150,595
|
|
20240807,120300,4417704050,41300,41450,41450,41300,753
|
|
20240807,120200,4386524350,41500,41400,41500,41400,576
|
|
20240807,120100,4362623550,41400,41400,41400,41400,296
|
|
20240807,120000,4350369150,41450,41250,41450,41250,187
|
|
20240807,115900,4342618350,41450,41300,41450,41050,2506
|
|
20240807,115800,4239430750,41350,41300,41400,41300,214
|
|
20240807,115700,4230582200,41300,41300,41350,41300,88
|
|
20240807,115600,4226946300,41400,41350,41500,41250,286
|
|
20240807,115500,4215119250,41350,41350,41550,41350,1988
|
|
20240807,115400,4132665300,41250,41300,41300,41250,58
|
|
20240807,115300,4130272500,41300,41350,41350,41250,259
|
|
20240807,115200,4119571450,41350,41350,41400,41350,98
|
|
20240807,115100,4115518000,41350,41500,41500,41350,438
|
|
20240807,115000,4097359850,41500,41450,41500,41450,748
|
|
20240807,114900,4066338150,41450,41400,41450,41300,143
|
|
20240807,114800,4060411550,41450,41450,41450,41350,340
|
|
20240807,114700,4046342950,41450,41450,41500,41400,761
|
|
20240807,114600,4014804000,41350,41300,41450,41300,116
|
|
20240807,114500,4010011050,41300,41400,41500,41300,562
|
|
20240807,114400,3986757650,41400,41400,41400,41400,141
|
|
20240807,114300,3980920250,41400,41500,41550,41400,116
|
|
20240807,114200,3976111550,41550,41700,41700,41500,241
|
|
20240807,114100,3966103000,41500,41750,41750,41500,1215
|
|
20240807,114000,3915588000,41750,41700,41850,41650,389
|
|
20240807,113900,3899332350,41650,41650,41800,41650,950
|
|
20240807,113800,3859669300,41600,41600,41600,41550,257
|
|
20240807,113700,3848983850,41600,41500,41600,41500,176
|
|
20240807,113600,3841664350,41550,41500,41750,41500,666
|
|
20240807,113500,3813950050,41500,41300,41750,41250,1303
|
|
20240807,113400,3759836850,41400,41300,41400,41250,421
|
|
20240807,113300,3742423100,41500,41350,41500,41300,527
|
|
20240807,113200,3720596900,41350,41300,41350,41250,311
|
|
20240807,113100,3707755150,41300,41650,41700,41300,1149
|
|
20240807,113000,3660053750,41600,41350,41700,41300,1597
|
|
20240807,112900,3593635550,41400,41650,41650,41400,266
|
|
20240807,112800,3582608650,41450,41450,41650,41450,983
|
|
20240807,112700,3541712750,41500,41450,41500,41400,201
|
|
20240807,112600,3533384400,41450,41450,41450,41400,234
|
|
20240807,112500,3523685300,41450,41550,41600,41450,1033
|
|
20240807,112400,3480749500,41500,41500,41550,41450,595
|
|
20240807,112300,3456046050,41500,41450,41500,41450,78
|
|
20240807,112200,3452812700,41450,41500,41550,41450,847
|
|
20240807,112100,3417692400,41450,41500,41500,41350,507
|
|
20240807,112000,3396656400,41350,41200,41500,41200,1648
|
|
20240807,111900,3328414850,41250,41150,41250,41150,720
|
|
20240807,111800,3298746750,41200,41300,41300,41200,376
|
|
20240807,111700,3283235350,41300,41300,41300,41200,682
|
|
20240807,111600,3255077950,41250,41250,41300,41100,2214
|
|
20240807,111500,3163895350,41200,41200,41200,41200,734
|
|
20240807,111400,3133654550,41200,41050,41200,41050,566
|
|
20240807,111300,3110380800,41050,41450,41550,41050,4939
|
|
20240807,111200,2906288550,41450,41200,41450,41200,1417
|
|
20240807,111100,2847663700,41300,41100,41300,41100,890
|
|
20240807,111000,2810998700,41100,40950,41250,40950,2744
|
|
20240807,110900,2698321250,40900,40650,40900,40500,935
|
|
20240807,110800,2660290850,40650,40750,40900,40650,957
|
|
20240807,110700,2621306000,40750,40700,40950,40700,720
|
|
20240807,110600,2591912900,40950,40850,40950,40600,328
|
|
20240807,110500,2578522400,40850,40450,40900,40450,736
|
|
20240807,110400,2548556350,40450,40400,40600,40400,172
|
|
20240807,110300,2541599550,40400,40550,40650,40400,2006
|
|
20240807,110200,2460300350,40550,40700,40700,40450,1066
|
|
20240807,110100,2417011800,40700,40900,40900,40700,586
|
|
20240807,110000,2393093050,40900,40400,41050,40400,4028
|
|
20240807,105900,2228247250,40500,40550,40650,40400,700
|
|
20240807,105800,2199958800,40500,40250,40500,40150,1264
|
|
20240807,105700,2148919100,40300,40700,40750,40100,1670
|
|
20240807,105600,2081348000,40600,40650,40800,40550,1873
|
|
20240807,105500,2005179500,40700,40400,40700,40400,1313
|
|
20240807,105400,1951965650,40300,40300,40450,40250,789
|
|
20240807,105300,1920120550,40350,40350,40400,40300,675
|
|
20240807,105200,1892897100,40350,40350,40400,40250,1451
|
|
20240807,105100,1834357750,40250,40150,40400,40150,1190
|
|
20240807,105000,1786359400,40150,40250,40350,40150,2091
|
|
20240807,104900,1702206500,40250,40100,40300,40100,1219
|
|
20240807,104800,1653145550,40100,40100,40100,40000,836
|
|
20240807,104700,1619653700,40100,39950,40100,39950,959
|
|
20240807,104600,1581267250,39950,39800,40050,39800,1083
|
|
20240807,104500,1538046200,39750,39650,39850,39550,1130
|
|
20240807,104400,1493148650,39650,39450,39750,39450,1777
|
|
20240807,104300,1422723500,39400,39400,39450,39400,179
|
|
20240807,104200,1415668500,39400,39150,39400,39150,461
|
|
20240807,104100,1397551700,39100,39000,39150,39000,159
|
|
20240807,104000,1391340250,39050,39050,39050,39050,20
|
|
20240807,103900,1390559250,39050,38900,39050,38900,226
|
|
20240807,103800,1381741950,38900,39000,39000,38900,374
|
|
20240807,103700,1367170150,39000,39100,39300,39000,104
|
|
20240807,103600,1363107350,39100,39350,39350,39100,130
|
|
20240807,103500,1357992600,39350,39150,39350,39100,589
|
|
20240807,103400,1334907400,39200,39250,39250,39200,111
|
|
20240807,103300,1330554650,39200,39400,39400,39200,46
|
|
20240807,103200,1328751100,39350,39100,39350,39100,1117
|
|
20240807,103100,1284916150,39100,39100,39200,39050,1264
|
|
20240807,103000,1235397650,39100,39000,39100,39000,167
|
|
20240807,102900,1228871850,39050,38900,39200,38900,1001
|
|
20240807,102800,1189840550,38900,38700,38900,38700,360
|
|
20240807,102700,1175870650,38700,38650,38700,38650,155
|
|
20240807,102600,1169874100,38650,38650,38700,38650,302
|
|
20240807,102500,1158199250,38650,38600,38650,38500,309
|
|
20240807,102400,1146260650,38600,38650,38650,38600,73
|
|
20240807,102300,1143439350,38600,38650,38650,38600,4
|
|
20240807,102200,1143284850,38600,38400,38600,38400,641
|
|
20240807,102100,1118587600,38450,38300,38450,38300,7
|
|
20240807,102000,1118319350,38400,38250,38450,38250,203
|
|
20240807,101900,1110528000,38250,38400,38400,38200,39
|
|
20240807,101800,1109033150,38200,38250,38450,38200,47
|
|
20240807,101700,1107236750,38400,38200,38400,38200,424
|
|
20240807,101600,1090998200,38100,38100,38200,38100,167
|
|
20240807,101500,1084632250,38150,38150,38150,38150,21
|
|
20240807,101400,1083831100,38150,38150,38150,38100,231
|
|
20240807,101300,1075018500,38150,38150,38150,38150,37
|
|
20240807,101200,1073606950,38100,38100,38100,38100,19
|
|
20240807,101100,1072883050,38150,38100,38150,38050,153
|
|
20240807,101000,1067054050,38050,38100,38100,38050,58
|
|
20240807,100900,1064845550,38100,38050,38100,38000,122
|
|
20240807,100800,1060200250,38000,38050,38050,38000,35
|
|
20240807,100700,1058869950,38000,38200,38200,38000,3710
|
|
20240807,100600,917619250,38200,38200,38200,38200,1
|
|
20240807,100500,917581050,38200,38150,38200,38150,594
|
|
20240807,100400,894905250,38150,38200,38200,38150,1625
|
|
20240807,100300,832861000,38300,38250,38300,38250,54
|
|
20240807,100200,830792900,38200,38200,38250,38200,3
|
|
20240807,100100,830678250,38250,38250,38400,38200,227
|
|
20240807,100000,822002400,38250,38350,38400,38250,106
|
|
20240807,095900,817940350,38350,38300,38350,38300,43
|
|
20240807,095800,816291550,38300,38300,38300,38250,20
|
|
20240807,095700,815525700,38250,38250,38250,38250,8
|
|
20240807,095600,815219700,38250,38300,38300,38250,107
|
|
20240807,095500,811123900,38300,38200,38300,38200,95
|
|
20240807,095400,807488800,38200,38300,38300,38150,214
|
|
20240807,095300,799322650,38300,38400,38400,38200,2078
|
|
20240807,095200,719905050,38400,38500,38500,38400,501
|
|
20240807,095100,700661250,38500,38600,38600,38450,523
|
|
20240807,095000,680523550,38550,38600,38600,38550,276
|
|
20240807,094900,669872350,38600,38600,38600,38600,4
|
|
20240807,094800,669717950,38600,38600,38600,38600,11
|
|
20240807,094700,669293350,38600,38700,38700,38600,188
|
|
20240807,094600,662018550,38750,38700,38750,38700,131
|
|
20240807,094500,656944300,38700,38650,38700,38600,79
|
|
20240807,094400,653888500,38600,38650,38650,38550,4
|
|
20240807,094300,653734150,38500,38550,38650,38500,141
|
|
20240807,094200,648287850,38500,38400,38500,38400,90
|
|
20240807,094100,644825200,38450,38600,38600,38400,204
|
|
20240807,094000,636981000,38600,38700,38700,38550,1090
|
|
20240807,093900,594885950,38750,38750,38800,38750,78
|
|
20240807,093800,591863150,38800,38900,38900,38800,51
|
|
20240807,093700,589883850,38900,38750,38900,38750,608
|
|
20240807,093600,566237950,38900,38750,38900,38650,445
|
|
20240807,093500,548999950,38750,38900,38900,38750,555
|
|
20240807,093400,527445900,38950,38950,38950,38800,1798
|
|
20240807,093300,457504900,38800,38400,38950,38400,1624
|
|
20240807,093200,394578050,38400,38300,38400,38300,72
|
|
20240807,093100,391814350,38350,38300,38350,38300,7
|
|
20240807,093000,391546000,38300,38200,38300,38200,76
|
|
20240807,092900,388635750,38250,38250,38250,38200,11
|
|
20240807,092800,388215100,38250,38250,38250,38200,179
|
|
20240807,092700,381377200,38250,38200,38250,38200,9
|
|
20240807,092600,381033100,38200,38150,38250,38150,22
|
|
20240807,092500,380192400,38250,38200,38250,38200,34
|
|
20240807,092400,378893450,38150,38150,38150,38100,127
|
|
20240807,092300,374048650,38150,38150,38150,38150,28
|
|
20240807,092200,372980450,38150,38150,38150,38100,601
|
|
20240807,092100,350060700,38350,38350,38350,38150,408
|
|
20240807,092000,334490350,38350,38200,38350,38200,37
|
|
20240807,091900,333072250,38200,38250,38250,38200,418
|
|
20240807,091800,317098750,38250,38300,38300,38250,146
|
|
20240807,091700,311510800,38350,38500,38500,38350,231
|
|
20240807,091600,302636950,38400,38400,38450,38400,257
|
|
20240807,091500,292766150,38400,38350,38400,38350,92
|
|
20240807,091400,289235850,38350,38350,38350,38300,75
|
|
20240807,091300,286360000,38350,38450,38450,38250,310
|
|
20240807,091200,274501100,38450,38550,38550,38450,159
|
|
20240807,091100,268383200,38500,38200,38500,38200,548
|
|
20240807,091000,247356450,38200,38200,38300,38200,80
|
|
20240807,090900,244298550,38300,38150,38350,38150,1252
|
|
20240807,090800,196449250,38150,38200,38350,38150,443
|
|
20240807,090700,179529900,38200,38200,38250,38200,80
|
|
20240807,090600,176472900,38250,38400,38400,38250,834
|
|
20240807,090500,144499800,38450,38350,38450,38300,151
|
|
20240807,090400,138708650,38350,38300,38350,38250,106
|
|
20240807,090300,134650950,38300,38350,38350,38300,23
|
|
20240807,090200,133769050,38550,38450,38550,38200,900
|
|
20240807,090100,99269350,38450,38600,38600,38450,19
|
|
20240807,090000,98537450,38250,38550,38800,38250,2233
|