596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185300,28249538050,43650,43650,43650,43650,4600
|
|
20240808,185200,28249538050,43650,43650,43650,43650,0
|
|
20240808,185100,28249538050,43650,43650,43650,43650,0
|
|
20240808,185000,28249538050,43650,43650,43650,43650,0
|
|
20240808,184900,28249538050,43650,43650,43650,43650,0
|
|
20240808,184800,28249538050,43650,43650,43650,43650,0
|
|
20240808,184700,28249538050,43650,43650,43650,43650,0
|
|
20240808,184600,28249538050,43650,43650,43650,43650,0
|
|
20240808,184500,28249538050,43650,43650,43650,43650,0
|
|
20240808,184400,28249538050,43650,43650,43650,43650,0
|
|
20240808,184300,28249538050,43650,43650,43650,43650,0
|
|
20240808,184200,28249538050,43650,43650,43650,43650,0
|
|
20240808,184100,28249538050,43650,43650,43650,43650,0
|
|
20240808,184000,28249538050,43650,43650,43650,43650,0
|
|
20240808,183900,28249538050,43650,43650,43650,43650,0
|
|
20240808,183800,28249538050,43650,43650,43650,43650,0
|
|
20240808,183700,28249538050,43650,43650,43650,43650,0
|
|
20240808,183600,28249538050,43650,43650,43650,43650,0
|
|
20240808,183500,28249538050,43650,43650,43650,43650,0
|
|
20240808,183400,28249538050,43650,43650,43650,43650,0
|
|
20240808,183300,28249538050,43650,43650,43650,43650,0
|
|
20240808,183200,28249538050,43650,43650,43650,43650,0
|
|
20240808,183100,28249538050,43650,43650,43650,43650,0
|
|
20240808,183000,28249538050,43650,43650,43650,43650,0
|
|
20240808,182900,28249538050,43650,43650,43650,43650,0
|
|
20240808,182800,28249538050,43650,43650,43650,43650,0
|
|
20240808,182700,28249538050,43650,43650,43650,43650,0
|
|
20240808,182600,28249538050,43650,43650,43650,43650,0
|
|
20240808,182500,28249538050,43650,43650,43650,43650,0
|
|
20240808,182400,28249538050,43650,43650,43650,43650,0
|
|
20240808,182300,28249538050,43650,43650,43650,43650,4600
|
|
20240808,182200,28249538050,43650,43650,43650,43650,0
|
|
20240808,182100,28249538050,43650,43650,43650,43650,0
|
|
20240808,182000,28249538050,43650,43650,43650,43650,0
|
|
20240808,181900,28249538050,43650,43650,43650,43650,0
|
|
20240808,181800,28249538050,43650,43650,43650,43650,0
|
|
20240808,181700,28249538050,43650,43650,43650,43650,0
|
|
20240808,181600,28249538050,43650,43650,43650,43650,0
|
|
20240808,181500,28249538050,43650,43650,43650,43650,0
|
|
20240808,181400,28249538050,43650,43650,43650,43650,0
|
|
20240808,181300,28249538050,43650,43650,43650,43650,0
|
|
20240808,181200,28249538050,43650,43650,43650,43650,0
|
|
20240808,181100,28249538050,43650,43650,43650,43650,0
|
|
20240808,181000,28249538050,43650,43650,43650,43650,0
|
|
20240808,180900,28249538050,43650,43650,43650,43650,0
|
|
20240808,180800,28249538050,43650,43650,43650,43650,0
|
|
20240808,180700,28249538050,43650,43650,43650,43650,0
|
|
20240808,180600,28249538050,43650,43650,43650,43650,0
|
|
20240808,180500,28249538050,43650,43650,43650,43650,0
|
|
20240808,180400,28249538050,43650,43650,43650,43650,0
|
|
20240808,180300,28249538050,43650,43650,43650,43650,0
|
|
20240808,180200,28249538050,43650,43650,43650,43650,0
|
|
20240808,180100,28249538050,43650,43650,43650,43650,0
|
|
20240808,180000,28249538050,43650,43650,43650,43650,0
|
|
20240808,175900,28249538050,43650,43650,43650,43650,0
|
|
20240808,175800,28249538050,43650,43650,43650,43650,0
|
|
20240808,175700,28249538050,43650,43650,43650,43650,0
|
|
20240808,175600,28249538050,43650,43650,43650,43650,0
|
|
20240808,175500,28249538050,43650,43650,43650,43650,0
|
|
20240808,175400,28249538050,43650,43650,43650,43650,0
|
|
20240808,175300,28249538050,43650,43650,43650,43650,4600
|
|
20240808,175200,28249538050,43650,43650,43650,43650,0
|
|
20240808,175100,28249538050,43650,43650,43650,43650,0
|
|
20240808,175000,28249538050,43650,43650,43650,43650,0
|
|
20240808,174900,28249538050,43650,43650,43650,43650,0
|
|
20240808,174800,28249538050,43650,43650,43650,43650,0
|
|
20240808,174700,28249538050,43650,43650,43650,43650,0
|
|
20240808,174600,28249538050,43650,43650,43650,43650,0
|
|
20240808,174500,28249538050,43650,43650,43650,43650,0
|
|
20240808,174400,28249538050,43650,43650,43650,43650,0
|
|
20240808,174300,28249538050,43650,43650,43650,43650,0
|
|
20240808,174200,28249538050,43650,43650,43650,43650,0
|
|
20240808,174100,28249538050,43650,43650,43650,43650,0
|
|
20240808,174000,28249538050,43650,43650,43650,43650,0
|
|
20240808,173900,28249538050,43650,43650,43650,43650,0
|
|
20240808,173800,28249538050,43650,43650,43650,43650,0
|
|
20240808,173700,28249538050,43650,43650,43650,43650,0
|
|
20240808,173600,28249538050,43650,43650,43650,43650,0
|
|
20240808,173500,28249538050,43650,43650,43650,43650,0
|
|
20240808,173400,28249538050,43650,43650,43650,43650,0
|
|
20240808,173300,28249538050,43650,43650,43650,43650,0
|
|
20240808,173200,28249538050,43650,43650,43650,43650,0
|
|
20240808,173100,28249538050,43650,43650,43650,43650,0
|
|
20240808,173000,28249538050,43650,43650,43650,43650,0
|
|
20240808,172900,28249538050,43650,43650,43650,43650,0
|
|
20240808,172800,28249538050,43650,43650,43650,43650,0
|
|
20240808,172700,28249538050,43650,43650,43650,43650,0
|
|
20240808,172600,28249538050,43650,43650,43650,43650,0
|
|
20240808,172500,28249538050,43650,43650,43650,43650,0
|
|
20240808,172400,28249538050,43650,43650,43650,43650,0
|
|
20240808,172300,28249538050,43650,43650,43650,43650,4600
|
|
20240808,172200,28249538050,43650,43650,43650,43650,0
|
|
20240808,172100,28249538050,43650,43650,43650,43650,0
|
|
20240808,172000,28249538050,43650,43650,43650,43650,0
|
|
20240808,171900,28249538050,43650,43650,43650,43650,0
|
|
20240808,171800,28249538050,43650,43650,43650,43650,0
|
|
20240808,171700,28249538050,43650,43650,43650,43650,0
|
|
20240808,171600,28249538050,43650,43650,43650,43650,0
|
|
20240808,171500,28249538050,43650,43650,43650,43650,0
|
|
20240808,171400,28249538050,43650,43650,43650,43650,0
|
|
20240808,171300,28249538050,43650,43650,43650,43650,0
|
|
20240808,171200,28249538050,43650,43650,43650,43650,0
|
|
20240808,171100,28249538050,43650,43650,43650,43650,0
|
|
20240808,171000,28249538050,43650,43650,43650,43650,0
|
|
20240808,170900,28249538050,43650,43650,43650,43650,0
|
|
20240808,170800,28249538050,43650,43650,43650,43650,0
|
|
20240808,170700,28249538050,43650,43650,43650,43650,0
|
|
20240808,170600,28249538050,43650,43650,43650,43650,0
|
|
20240808,170500,28249538050,43650,43650,43650,43650,0
|
|
20240808,170400,28249538050,43650,43650,43650,43650,0
|
|
20240808,170300,28249538050,43650,43650,43650,43650,0
|
|
20240808,170200,28249538050,43650,43650,43650,43650,0
|
|
20240808,170100,28249538050,43650,43650,43650,43650,0
|
|
20240808,170000,28249538050,43650,43650,43650,43650,0
|
|
20240808,165900,28249538050,43650,43650,43650,43650,0
|
|
20240808,165800,28249538050,43650,43650,43650,43650,0
|
|
20240808,165700,28249538050,43650,43650,43650,43650,0
|
|
20240808,165600,28249538050,43650,43650,43650,43650,0
|
|
20240808,165500,28249538050,43650,43650,43650,43650,0
|
|
20240808,165400,28249538050,43650,43650,43650,43650,0
|
|
20240808,165300,28249538050,43650,43650,43650,43650,4600
|
|
20240808,165200,28249538050,43650,43650,43650,43650,0
|
|
20240808,165100,28249538050,43650,43650,43650,43650,0
|
|
20240808,165000,28249538050,43650,43650,43650,43650,0
|
|
20240808,164900,28249538050,43650,43650,43650,43650,0
|
|
20240808,164800,28249538050,43650,43650,43650,43650,0
|
|
20240808,164700,28249538050,43650,43650,43650,43650,0
|
|
20240808,164600,28249538050,43650,43650,43650,43650,0
|
|
20240808,164500,28249538050,43650,43650,43650,43650,0
|
|
20240808,164400,28249538050,43650,43650,43650,43650,0
|
|
20240808,164300,28249538050,43650,43650,43650,43650,0
|
|
20240808,164200,28249538050,43650,43650,43650,43650,0
|
|
20240808,164100,28249538050,43650,43650,43650,43650,0
|
|
20240808,164000,28249538050,43650,43650,43650,43650,0
|
|
20240808,163900,28249538050,43650,43650,43650,43650,0
|
|
20240808,163800,28249538050,43650,43650,43650,43650,0
|
|
20240808,163700,28249538050,43650,43650,43650,43650,0
|
|
20240808,163600,28249538050,43650,43650,43650,43650,0
|
|
20240808,163500,28249538050,43650,43650,43650,43650,0
|
|
20240808,163400,28249538050,43650,43650,43650,43650,0
|
|
20240808,163300,28249538050,43650,43650,43650,43650,0
|
|
20240808,163200,28249538050,43650,43650,43650,43650,0
|
|
20240808,163100,28249538050,43650,43650,43650,43650,0
|
|
20240808,163000,28249538050,43650,43650,43650,43650,0
|
|
20240808,162900,28249538050,43650,43650,43650,43650,0
|
|
20240808,162800,28249538050,43650,43650,43650,43650,0
|
|
20240808,162700,28249538050,43650,43650,43650,43650,0
|
|
20240808,162600,28249538050,43650,43650,43650,43650,0
|
|
20240808,162500,28249538050,43650,43650,43650,43650,0
|
|
20240808,162400,28249538050,43650,43650,43650,43650,0
|
|
20240808,162300,28249538050,43650,43650,43650,43650,4600
|
|
20240808,162200,28249538050,43650,43650,43650,43650,0
|
|
20240808,162100,28249538050,43650,43650,43650,43650,0
|
|
20240808,162000,28249538050,43650,43650,43650,43650,0
|
|
20240808,161900,28249538050,43650,43650,43650,43650,0
|
|
20240808,161800,28249538050,43650,43650,43650,43650,0
|
|
20240808,161700,28249538050,43650,43650,43650,43650,0
|
|
20240808,161600,28249538050,43650,43650,43650,43650,0
|
|
20240808,161500,28249538050,43650,43650,43650,43650,0
|
|
20240808,161400,28249538050,43650,43650,43650,43650,0
|
|
20240808,161300,28249538050,43650,43650,43650,43650,0
|
|
20240808,161200,28249538050,43650,43650,43650,43650,0
|
|
20240808,161100,28249538050,43650,43650,43650,43650,0
|
|
20240808,161000,28249538050,43650,43650,43650,43650,0
|
|
20240808,160900,28249538050,43650,43650,43650,43650,0
|
|
20240808,160800,28249538050,43650,43650,43650,43650,0
|
|
20240808,160700,28249538050,43650,43650,43650,43650,0
|
|
20240808,160600,28249538050,43650,43650,43650,43650,0
|
|
20240808,160500,28249538050,43650,43650,43650,43650,0
|
|
20240808,160400,28249538050,43650,43650,43650,43650,0
|
|
20240808,160300,28249538050,43650,43650,43650,43650,0
|
|
20240808,160200,28249538050,43650,43650,43650,43650,0
|
|
20240808,160100,28249538050,43650,43650,43650,43650,0
|
|
20240808,160000,28249538050,43650,43650,43650,43650,0
|
|
20240808,155900,28249538050,43650,43650,43650,43650,0
|
|
20240808,155800,28249538050,43650,43650,43650,43650,0
|
|
20240808,155700,28249538050,43650,43650,43650,43650,0
|
|
20240808,155600,28249538050,43650,43650,43650,43650,0
|
|
20240808,155500,28249538050,43650,43650,43650,43650,0
|
|
20240808,155400,28249538050,43650,43650,43650,43650,0
|
|
20240808,155300,28249538050,43650,43650,43650,43650,4600
|
|
20240808,155200,28249538050,43650,43650,43650,43650,0
|
|
20240808,155100,28249538050,43650,43650,43650,43650,0
|
|
20240808,155000,28249538050,43650,43650,43650,43650,0
|
|
20240808,154900,28249538050,43650,43650,43650,43650,0
|
|
20240808,154800,28249538050,43650,43650,43650,43650,0
|
|
20240808,154700,28249538050,43650,43650,43650,43650,0
|
|
20240808,154600,28249538050,43650,43650,43650,43650,0
|
|
20240808,154500,28249538050,43650,43650,43650,43650,0
|
|
20240808,154400,28249538050,43650,43650,43650,43650,0
|
|
20240808,154300,28249538050,43650,43650,43650,43650,0
|
|
20240808,154200,28249538050,43650,43650,43650,43650,0
|
|
20240808,154100,28249538050,43650,43650,43650,43650,0
|
|
20240808,154000,28249538050,43650,43650,43650,43650,0
|
|
20240808,153900,28249538050,43650,43650,43650,43650,0
|
|
20240808,153800,28249538050,43650,43650,43650,43650,0
|
|
20240808,153700,28249538050,43650,43650,43650,43650,0
|
|
20240808,153600,28249538050,43650,43650,43650,43650,0
|
|
20240808,153500,28249538050,43650,43650,43650,43650,0
|
|
20240808,153400,28249538050,43650,43650,43650,43650,0
|
|
20240808,153300,28249538050,43650,43650,43650,43650,0
|
|
20240808,153200,28249538050,43650,43650,43650,43650,0
|
|
20240808,153100,28249538050,43650,43650,43650,43650,0
|
|
20240808,153000,28249538050,43650,43650,43650,43650,4600
|
|
20240808,152900,28048748050,43300,43300,43300,43300,0
|
|
20240808,152800,28048748050,43300,43300,43300,43300,0
|
|
20240808,152700,28048748050,43300,43300,43300,43300,0
|
|
20240808,152600,28048748050,43300,43300,43300,43300,0
|
|
20240808,152500,28048748050,43300,43300,43300,43300,0
|
|
20240808,152400,28048748050,43300,43300,43300,43300,0
|
|
20240808,152300,28048748050,43300,43300,43300,43300,0
|
|
20240808,152200,28048748050,43300,43300,43300,43300,0
|
|
20240808,152100,28048748050,43300,43300,43300,43300,0
|
|
20240808,152000,28048748050,43300,43300,43300,43300,0
|
|
20240808,151900,28048748050,43300,43300,43500,43250,1771
|
|
20240808,151800,27971911600,43300,43450,43450,43250,2052
|
|
20240808,151700,27883105850,43400,43700,43700,43350,3319
|
|
20240808,151600,27738901550,43500,43600,43650,43500,1153
|
|
20240808,151500,27688675000,43600,43700,43700,43550,151
|
|
20240808,151400,27682081200,43550,43550,43700,43550,233
|
|
20240808,151300,27671929850,43700,43650,43800,43550,498
|
|
20240808,151200,27650200450,43650,43850,43850,43650,143
|
|
20240808,151100,27643939750,43850,43800,43850,43800,238
|
|
20240808,151000,27633511100,43800,43650,43850,43650,435
|
|
20240808,150900,27614457600,43550,43750,43800,43550,979
|
|
20240808,150800,27571762500,43800,43700,43800,43650,1031
|
|
20240808,150700,27526672150,43700,43700,43800,43700,117
|
|
20240808,150600,27521558950,43800,43650,43800,43600,954
|
|
20240808,150500,27479897000,43700,43600,43750,43600,466
|
|
20240808,150400,27459555850,43650,43800,43800,43600,3303
|
|
20240808,150300,27315101200,43800,43900,44050,43800,718
|
|
20240808,150200,27283612300,43950,44050,44050,43950,212
|
|
20240808,150100,27274283300,43900,44100,44100,43850,286
|
|
20240808,150000,27261717750,44050,43900,44050,43900,106
|
|
20240808,145900,27257058450,43850,44100,44100,43850,792
|
|
20240808,145800,27222296200,44100,43900,44150,43900,603
|
|
20240808,145700,27195789000,43850,43800,43900,43800,570
|
|
20240808,145600,27170783550,43800,43850,43900,43800,764
|
|
20240808,145500,27137301200,43900,44000,44100,43900,535
|
|
20240808,145400,27113784400,44000,44050,44100,44000,240
|
|
20240808,145300,27103204200,44100,44000,44100,43950,452
|
|
20240808,145200,27083302600,44000,43950,44000,43950,421
|
|
20240808,145100,27064795950,44000,44100,44150,44000,677
|
|
20240808,145000,27034979500,44100,44000,44100,44000,1355
|
|
20240808,144900,26975252700,44050,44100,44150,43950,1047
|
|
20240808,144800,26929134900,44150,44100,44150,44100,800
|
|
20240808,144700,26893835700,44050,44000,44150,44000,700
|
|
20240808,144600,26862979900,44050,44050,44050,44000,119
|
|
20240808,144500,26857738100,44000,44050,44050,43900,395
|
|
20240808,144400,26840377600,44050,44100,44100,43950,578
|
|
20240808,144300,26814941600,44050,44100,44100,44000,329
|
|
20240808,144200,26800450700,44100,43950,44100,43900,158
|
|
20240808,144100,26793507700,43950,43900,43950,43900,210
|
|
20240808,144000,26784285950,43900,43950,44000,43800,1336
|
|
20240808,143900,26725601950,44000,44000,44100,43900,884
|
|
20240808,143800,26686768650,44000,44200,44200,43950,1988
|
|
20240808,143700,26599281300,44200,44150,44200,44150,208
|
|
20240808,143600,26590090050,44100,44250,44250,44100,213
|
|
20240808,143500,26580683700,44300,44400,44400,44250,246
|
|
20240808,143400,26569781000,44400,44300,44400,44200,640
|
|
20240808,143300,26541426900,44400,44300,44400,44300,1227
|
|
20240808,143200,26487068850,44450,44350,44450,44350,100
|
|
20240808,143100,26482628550,44400,44200,44450,44200,409
|
|
20240808,143000,26464469800,44300,44100,44300,44100,484
|
|
20240808,142900,26443078600,44100,44450,44450,43950,11820
|
|
20240808,142800,25922364250,44400,44350,44450,44350,303
|
|
20240808,142700,25908921650,44350,44400,44500,44300,400
|
|
20240808,142600,25891164750,44350,44250,44350,44200,710
|
|
20240808,142500,25859742750,44200,44000,44200,44000,959
|
|
20240808,142400,25817452200,44000,44100,44150,44000,589
|
|
20240808,142300,25791497600,44100,44200,44250,44100,228
|
|
20240808,142200,25781425500,44200,44250,44250,44150,594
|
|
20240808,142100,25755160100,44300,44300,44400,44250,413
|
|
20240808,142000,25736848450,44300,44350,44350,44300,131
|
|
20240808,141900,25731040450,44350,44350,44350,44250,154
|
|
20240808,141800,25724215500,44300,44500,44500,44300,193
|
|
20240808,141700,25715654450,44500,44450,44500,44400,548
|
|
20240808,141600,25691293500,44500,44400,44500,44400,181
|
|
20240808,141500,25683247800,44450,44350,44450,44350,168
|
|
20240808,141400,25675792050,44200,44250,44400,44200,279
|
|
20240808,141300,25663444450,44250,44450,44450,44250,245
|
|
20240808,141200,25652571900,44450,44400,44450,44400,102
|
|
20240808,141100,25648041750,44450,44400,44450,44400,549
|
|
20240808,141000,25623651700,44450,44450,44550,44450,278
|
|
20240808,140900,25611280800,44400,44450,44450,44400,179
|
|
20240808,140800,25603327050,44400,44300,44400,44300,247
|
|
20240808,140700,25592373600,44250,44200,44250,44200,487
|
|
20240808,140600,25570843750,44300,44550,44550,44300,818
|
|
20240808,140500,25534508450,44550,44450,44650,44450,128
|
|
20240808,140400,25528798600,44450,44650,44700,44450,1550
|
|
20240808,140300,25459627700,44650,44550,44650,44550,106
|
|
20240808,140200,25454895900,44500,44500,44550,44500,14
|
|
20240808,140100,25454272350,44550,44550,44550,44500,193
|
|
20240808,140000,25445678050,44500,44500,44500,44450,55
|
|
20240808,135900,25443230750,44500,44450,44500,44450,287
|
|
20240808,135800,25430469850,44450,44450,44500,44400,205
|
|
20240808,135700,25421357400,44450,44500,44500,44450,384
|
|
20240808,135600,25404273050,44500,44600,44750,44500,3471
|
|
20240808,135500,25249498050,44550,44400,44550,44350,727
|
|
20240808,135400,25217151800,44400,44200,44400,44200,1340
|
|
20240808,135300,25157772100,44200,44150,44200,44150,800
|
|
20240808,135200,25122422850,44150,44150,44150,44100,207
|
|
20240808,135100,25113286200,44100,44100,44100,44050,775
|
|
20240808,135000,25079113100,44050,44100,44150,44050,204
|
|
20240808,134900,25070119500,44150,44000,44200,44000,1146
|
|
20240808,134800,25019592800,44000,44150,44150,43900,10786
|
|
20240808,134700,24545008650,44150,44200,44250,44100,1595
|
|
20240808,134600,24474592100,44250,44350,44400,44250,399
|
|
20240808,134500,24456912250,44400,44450,44450,44250,843
|
|
20240808,134400,24419513400,44450,44450,44500,44450,652
|
|
20240808,134300,24390529700,44500,44500,44550,44400,1494
|
|
20240808,134200,24324074450,44450,44300,44450,44100,1829
|
|
20240808,134100,24243087150,44250,44350,44450,44250,529
|
|
20240808,134000,24219614050,44300,44400,44450,44250,865
|
|
20240808,133900,24181278400,44400,44500,44500,44200,6717
|
|
20240808,133800,23883916550,44500,44500,44550,44500,526
|
|
20240808,133700,23860500800,44500,44700,44700,44500,2451
|
|
20240808,133600,23751325450,44700,44850,44850,44700,928
|
|
20240808,133500,23709747200,44850,44950,44950,44700,1889
|
|
20240808,133400,23625147800,44850,45000,45000,44850,330
|
|
20240808,133300,23610317450,45050,45000,45100,45000,149
|
|
20240808,133200,23603601900,45000,45050,45150,45000,180
|
|
20240808,133100,23595488550,45150,45100,45150,44850,427
|
|
20240808,133000,23576255950,45100,45200,45200,45100,308
|
|
20240808,132900,23562356750,45200,45150,45250,45150,386
|
|
20240808,132800,23544911200,45150,45050,45150,44800,1614
|
|
20240808,132700,23472159800,45000,45150,45200,45000,569
|
|
20240808,132600,23446470600,45100,45100,45150,45100,278
|
|
20240808,132500,23433930000,45050,45000,45100,45000,489
|
|
20240808,132400,23411899800,45000,45000,45100,45000,372
|
|
20240808,132300,23395152600,45000,45150,45150,45000,442
|
|
20240808,132200,23375213100,45150,45200,45200,45100,344
|
|
20240808,132100,23359677950,45100,45150,45200,45050,397
|
|
20240808,132000,23341769800,45050,45250,45250,45050,1966
|
|
20240808,131900,23253046350,45250,45250,45300,45200,440
|
|
20240808,131800,23233130850,45250,45050,45250,45050,1158
|
|
20240808,131700,23180869000,45100,44950,45100,44900,457
|
|
20240808,131600,23160296050,45050,44950,45050,44900,113
|
|
20240808,131500,23155217950,45050,44900,45050,44900,269
|
|
20240808,131400,23143120650,44900,44950,44950,44850,279
|
|
20240808,131300,23130593200,44900,44850,44950,44850,366
|
|
20240808,131200,23114160950,44800,44850,44900,44800,236
|
|
20240808,131100,23103570000,44850,45000,45000,44800,604
|
|
20240808,131000,23076459800,45050,45050,45100,45050,162
|
|
20240808,130900,23069161200,45050,45000,45050,44950,254
|
|
20240808,130800,23057728650,45000,44950,45000,44950,469
|
|
20240808,130700,23036631300,44900,44850,44900,44850,71
|
|
20240808,130600,23033446700,44900,44800,44900,44750,1352
|
|
20240808,130500,22972847650,44850,45050,45050,44850,749
|
|
20240808,130400,22939222650,45050,45100,45200,45000,758
|
|
20240808,130300,22905046800,45100,45050,45150,45050,189
|
|
20240808,130200,22896525500,45050,45150,45200,45050,255
|
|
20240808,130100,22885020050,45100,45000,45100,45000,186
|
|
20240808,130000,22876637150,44950,45050,45050,44950,529
|
|
20240808,125900,22852829800,45050,44950,45050,44950,147
|
|
20240808,125800,22846211950,44950,45000,45000,44900,1059
|
|
20240808,125700,22798593700,45050,45100,45350,45050,667
|
|
20240808,125600,22768461700,45100,45150,45150,45050,301
|
|
20240808,125500,22754884550,45200,45000,45250,45000,1254
|
|
20240808,125400,22698242100,45000,45100,45150,44950,881
|
|
20240808,125300,22658573300,45150,45300,45300,44950,3782
|
|
20240808,125200,22487974650,45300,45300,45450,45300,888
|
|
20240808,125100,22447731800,45300,45500,45550,45300,2059
|
|
20240808,125000,22354181350,45550,45350,45550,45350,292
|
|
20240808,124900,22340919900,45350,45350,45450,45300,515
|
|
20240808,124800,22317573850,45300,45450,45500,45300,1020
|
|
20240808,124700,22271317300,45500,45600,45600,45500,764
|
|
20240808,124600,22236518500,45650,45900,45900,45600,5416
|
|
20240808,124500,21989074900,45900,45900,45950,45800,298
|
|
20240808,124400,21975393700,45800,45900,45900,45750,336
|
|
20240808,124300,21959997400,45900,45800,45900,45750,523
|
|
20240808,124200,21936019500,45750,45850,45900,45750,581
|
|
20240808,124100,21909380700,45850,45800,45850,45500,1079
|
|
20240808,124000,21860105750,45800,46000,46000,45750,1485
|
|
20240808,123900,21791992700,46000,46050,46100,45950,1231
|
|
20240808,123800,21735299150,46050,45950,46050,45850,2352
|
|
20240808,123700,21627177000,46000,46250,46300,45750,8527
|
|
20240808,123600,21234601950,46250,45450,46250,45450,8265
|
|
20240808,123500,20855357000,45450,45250,45450,45250,795
|
|
20240808,123400,20819265150,45300,45250,45350,45250,339
|
|
20240808,123300,20803906900,45300,45250,45350,45200,423
|
|
20240808,123200,20784749900,45250,45300,45300,45150,444
|
|
20240808,123100,20764665000,45300,45100,45300,45100,208
|
|
20240808,123000,20755255850,45100,45450,45500,45100,778
|
|
20240808,122900,20719963700,45450,45400,45450,45350,459
|
|
20240808,122800,20699117600,45400,45450,45500,45400,553
|
|
20240808,122700,20673994300,45400,45600,45600,45300,352
|
|
20240808,122600,20657999000,45550,45500,45700,45500,1250
|
|
20240808,122500,20601008800,45500,45500,45550,45400,732
|
|
20240808,122400,20567725700,45450,45600,45600,45450,979
|
|
20240808,122300,20523134300,45600,45150,45600,45100,8858
|
|
20240808,122200,20121172250,45100,45050,45100,45000,432
|
|
20240808,122100,20101704100,45050,44950,45050,44950,442
|
|
20240808,122000,20081823450,44950,44950,45050,44950,316
|
|
20240808,121900,20067603600,45050,45000,45050,44950,533
|
|
20240808,121800,20043625600,45000,45100,45150,45000,308
|
|
20240808,121700,20029743000,45100,45150,45150,44900,588
|
|
20240808,121600,20003243900,45150,45000,45200,45000,1488
|
|
20240808,121500,19936087150,44900,44950,45100,44900,338
|
|
20240808,121400,19920862000,45000,44850,45050,44850,1005
|
|
20240808,121300,19875641250,44850,44950,44950,44800,346
|
|
20240808,121200,19860096950,45000,44700,45000,44700,666
|
|
20240808,121100,19830205250,44700,44650,44750,44600,351
|
|
20240808,121000,19814535300,44650,44750,44800,44650,618
|
|
20240808,120900,19786891600,44750,44650,44800,44650,153
|
|
20240808,120800,19780043250,44700,44950,44950,44650,3101
|
|
20240808,120700,19641088300,44950,44900,45000,44900,876
|
|
20240808,120600,19601749800,44900,45050,45050,44900,347
|
|
20240808,120500,19586138300,45000,44900,45050,44900,146
|
|
20240808,120400,19579566200,44950,44950,45000,44850,972
|
|
20240808,120300,19535889650,45100,45050,45100,44950,384
|
|
20240808,120200,19518595300,45050,45000,45050,44950,529
|
|
20240808,120100,19494773450,45000,44900,45000,44900,1306
|
|
20240808,120000,19436040850,44900,44750,44950,44700,828
|
|
20240808,115900,19398901350,44750,44700,44800,44700,201
|
|
20240808,115800,19389909450,44750,44700,44750,44700,153
|
|
20240808,115700,19383067050,44700,44700,44700,44700,116
|
|
20240808,115600,19377881850,44650,44650,44700,44650,414
|
|
20240808,115500,19359382500,44650,44650,44800,44600,480
|
|
20240808,115400,19337952750,44700,44700,44700,44600,243
|
|
20240808,115300,19327103900,44750,44800,44850,44600,1238
|
|
20240808,115200,19271699200,44800,44850,44850,44800,619
|
|
20240808,115100,19243951300,44850,45050,45050,44850,693
|
|
20240808,115000,19212840250,45000,45200,45200,45000,618
|
|
20240808,114900,19184969150,45200,45350,45350,45150,824
|
|
20240808,114800,19147667400,45300,45200,45300,45200,908
|
|
20240808,114700,19106563700,45200,45200,45250,45050,2271
|
|
20240808,114600,19004030350,45150,44850,45150,44800,3076
|
|
20240808,114500,18865583850,44850,44800,44850,44750,499
|
|
20240808,114400,18843235650,44800,44750,44800,44700,886
|
|
20240808,114300,18803572450,44750,44550,44750,44550,829
|
|
20240808,114200,18766515600,44550,44600,44700,44500,1196
|
|
20240808,114100,18713186450,44600,44700,44750,44600,473
|
|
20240808,114000,18692083750,44650,44700,44750,44600,558
|
|
20240808,113900,18667131750,44750,44750,44750,44550,40
|
|
20240808,113800,18665344050,44750,44400,44750,44400,1156
|
|
20240808,113700,18613811000,44400,44350,44500,44350,326
|
|
20240808,113600,18599330600,44450,44300,44450,44250,332
|
|
20240808,113500,18584615150,44450,44400,44450,44350,462
|
|
20240808,113400,18564097300,44450,44600,44600,44450,639
|
|
20240808,113300,18535643250,44500,44350,44600,44350,1388
|
|
20240808,113200,18473885050,44350,44400,44450,44350,219
|
|
20240808,113100,18464161950,44450,44350,44450,44250,372
|
|
20240808,113000,18447665500,44550,44450,44550,44400,415
|
|
20240808,112900,18429204900,44400,44250,44400,44200,428
|
|
20240808,112800,18410228000,44250,44400,44400,44200,674
|
|
20240808,112700,18380421050,44200,44200,44400,44150,403
|
|
20240808,112600,18362582950,44200,44300,44450,44200,1044
|
|
20240808,112500,18316371850,44300,44400,44400,44300,2254
|
|
20240808,112400,18216461850,44400,44300,44600,44250,1432
|
|
20240808,112300,18152997950,44550,44350,44550,44250,3889
|
|
20240808,112200,17980144550,44350,44150,44350,44150,634
|
|
20240808,112100,17952120200,44150,44100,44350,44100,656
|
|
20240808,112000,17923093250,44100,44000,44250,43950,1497
|
|
20240808,111900,17857082850,44000,44000,44100,43900,1903
|
|
20240808,111800,17773400850,44000,44200,44200,44000,2167
|
|
20240808,111700,17677929300,44150,44200,44350,44100,1200
|
|
20240808,111600,17624925850,44200,44300,44400,44150,904
|
|
20240808,111500,17584943000,44350,44350,44450,44300,1102
|
|
20240808,111400,17536073000,44350,44550,44550,44350,1099
|
|
20240808,111300,17487224100,44500,44650,44650,44500,969
|
|
20240808,111200,17444067350,44650,44700,44750,44550,731
|
|
20240808,111100,17411405350,44700,44350,44800,44250,3650
|
|
20240808,111000,17249339000,44350,44250,44550,44200,1089
|
|
20240808,110900,17201054650,44250,44550,44700,44250,2029
|
|
20240808,110800,17110987700,44400,44800,44800,44400,3875
|
|
20240808,110700,16938351000,44650,44850,44900,44650,2015
|
|
20240808,110600,16848067800,44850,44900,45000,44800,2297
|
|
20240808,110500,16744795100,44900,44950,45400,44850,2906
|
|
20240808,110400,16614141800,44850,45700,45800,44850,4954
|
|
20240808,110300,16389516300,45600,45350,45850,45250,10983
|
|
20240808,110200,15888487000,45350,45000,45350,45000,5272
|
|
20240808,110100,15650292250,45000,45000,45300,44850,3509
|
|
20240808,110000,15492217550,44950,45050,45050,44750,3050
|
|
20240808,105900,15355098300,45100,45050,45150,44800,2767
|
|
20240808,105800,15230520900,45050,44700,45150,44600,1765
|
|
20240808,105700,15151214200,44750,44500,45050,44400,5147
|
|
20240808,105600,14921333900,44500,44400,44700,44150,4248
|
|
20240808,105500,14732703050,44350,44200,44400,44150,2569
|
|
20240808,105400,14618909500,44150,44050,44500,44000,4082
|
|
20240808,105300,14438479050,43950,43650,44150,43600,6560
|
|
20240808,105200,14150091050,43650,44500,44500,43600,22413
|
|
20240808,105100,13164750650,44350,45450,45650,44350,9816
|
|
20240808,105000,12724274500,45450,45000,45600,44700,33362
|
|
20240808,104900,11210777300,45000,45200,45250,44750,10677
|
|
20240808,104800,10730232350,45200,45700,45700,44800,11692
|
|
20240808,104700,10202005900,45700,44950,46100,44750,19675
|
|
20240808,104600,9306819350,45000,45450,45450,44400,14057
|
|
20240808,104500,8673416000,45150,43850,45450,43800,22188
|
|
20240808,104400,7681903150,43850,45300,46400,43800,58819
|
|
20240808,104300,5013388200,45300,44600,45300,43400,47629
|
|
20240808,104200,2891541450,43850,43850,43850,43850,0
|
|
20240808,104100,2891541450,43850,43500,43850,43400,4381
|
|
20240808,104000,2700281650,43450,41450,43500,41450,11894
|
|
20240808,103900,2193472050,41550,41500,41550,41500,55
|
|
20240808,103800,2191186850,41500,41500,41500,41500,8
|
|
20240808,103700,2190854850,41450,41400,41550,41400,93
|
|
20240808,103600,2186994150,41400,41500,41500,41400,83
|
|
20240808,103500,2183551700,41400,41450,41450,41400,52
|
|
20240808,103400,2181396400,41500,41450,41600,41400,753
|
|
20240808,103300,2150180550,41450,41600,41600,41450,205
|
|
20240808,103200,2141653150,41500,41500,41650,41500,142
|
|
20240808,103100,2135752000,41500,41500,41500,41500,15
|
|
20240808,103000,2135129500,41600,41650,41650,41500,993
|
|
20240808,102900,2093856250,41700,41750,41750,41700,203
|
|
20240808,102800,2085383000,41800,41800,41800,41800,54
|
|
20240808,102700,2083125800,41800,41800,41800,41750,105
|
|
20240808,102600,2078737100,41800,41750,41800,41600,267
|
|
20240808,102500,2067618600,41750,41650,41800,41600,320
|
|
20240808,102400,2054302650,41600,41600,41800,41600,754
|
|
20240808,102300,2022832550,41600,41550,41600,41550,31
|
|
20240808,102200,2021543000,41600,41550,41600,41550,46
|
|
20240808,102100,2019629600,41600,41850,41850,41600,1249
|
|
20240808,102000,1967515100,41950,41950,41950,41950,54
|
|
20240808,101900,1965249800,41950,41950,41950,41950,2
|
|
20240808,101800,1965165900,42000,42000,42000,41850,57
|
|
20240808,101700,1962772350,42000,42000,42000,42000,0
|
|
20240808,101600,1962772350,42000,41950,42000,41950,577
|
|
20240808,101500,1938538400,42000,42000,42050,42000,1288
|
|
20240808,101400,1884437950,42000,41800,42000,41700,2015
|
|
20240808,101300,1800050100,41600,41800,41800,41600,24
|
|
20240808,101200,1799048300,41800,41650,41800,41600,1004
|
|
20240808,101100,1757229950,41800,41850,41850,41800,73
|
|
20240808,101000,1754175900,41800,42100,42100,41750,238
|
|
20240808,100900,1744218650,42150,41750,42150,41750,1033
|
|
20240808,100800,1700881300,41650,41700,41700,41650,57
|
|
20240808,100700,1698504800,41900,41850,41900,41650,86
|
|
20240808,100600,1694903250,41850,41850,41850,41850,35
|
|
20240808,100500,1693438500,41850,41900,41900,41850,116
|
|
20240808,100400,1688583250,41900,41900,41900,41850,78
|
|
20240808,100300,1685315650,41800,41500,41850,41500,1081
|
|
20240808,100200,1640144150,41500,41500,41500,41500,54
|
|
20240808,100100,1637903150,41300,41250,41300,41200,256
|
|
20240808,100000,1627333550,41250,41400,41400,41250,376
|
|
20240808,095900,1611807850,41450,41650,41650,41450,747
|
|
20240808,095800,1580785150,41650,41500,41650,41500,1419
|
|
20240808,095700,1521843350,41550,41450,41550,41450,49
|
|
20240808,095600,1519808350,41500,41450,41500,41450,319
|
|
20240808,095500,1506571000,41400,41150,41400,41150,190
|
|
20240808,095400,1498744100,41150,41050,41150,41050,101
|
|
20240808,095300,1494588700,41150,41100,41150,41050,122
|
|
20240808,095200,1489572550,41100,41100,41100,41100,13
|
|
20240808,095100,1489038250,41050,41050,41100,41050,265
|
|
20240808,095000,1478155000,40850,40850,41000,40600,1268
|
|
20240808,094900,1426549900,40900,40900,40900,40900,70
|
|
20240808,094800,1423686900,40900,40800,40900,40800,450
|
|
20240808,094700,1405306000,40800,40550,40800,40550,77
|
|
20240808,094600,1402170400,40550,40700,40850,40550,415
|
|
20240808,094500,1385273700,40750,40750,40850,40500,221
|
|
20240808,094400,1376304550,40750,40700,40850,40600,154
|
|
20240808,094300,1370027600,40550,40550,40700,40500,1227
|
|
20240808,094200,1320263100,40500,40750,40800,40500,418
|
|
20240808,094100,1303286000,40850,40850,40900,40850,227
|
|
20240808,094000,1294012000,40850,40950,41050,40850,461
|
|
20240808,093900,1275137300,40950,40950,41100,40900,458
|
|
20240808,093800,1256381400,41150,41150,41200,41000,411
|
|
20240808,093700,1239487650,41200,41200,41200,41150,372
|
|
20240808,093600,1224162100,41250,41600,41600,41250,1648
|
|
20240808,093500,1155878400,41600,41700,41700,41600,109
|
|
20240808,093400,1151337050,41700,42250,42300,41700,1655
|
|
20240808,093300,1082097800,42000,41600,42000,41600,1952
|
|
20240808,093200,1000427600,41550,41500,41550,41500,227
|
|
20240808,093100,991006400,41400,41200,41400,41200,218
|
|
20240808,093000,982001550,41150,41300,41300,41150,1149
|
|
20240808,092900,934651750,41300,41150,41300,41150,146
|
|
20240808,092800,928631500,41150,41250,41300,41150,391
|
|
20240808,092700,912499350,41150,41150,41150,41150,111
|
|
20240808,092600,907931700,41300,41300,41300,41150,1014
|
|
20240808,092500,866163000,41200,41250,41300,41150,102
|
|
20240808,092400,861956400,41350,41250,41600,41200,494
|
|
20240808,092300,841565850,41300,41700,41750,41300,1253
|
|
20240808,092200,789386100,41700,41550,41700,41450,343
|
|
20240808,092100,775112400,41550,41500,41650,41500,1589
|
|
20240808,092000,709118050,41500,41300,41550,41200,1110
|
|
20240808,091900,663183200,41350,41200,41350,41200,463
|
|
20240808,091800,644067750,41150,40950,41150,40950,144
|
|
20240808,091700,638162050,40950,40950,40950,40850,39
|
|
20240808,091600,636565800,40900,40800,40900,40800,121
|
|
20240808,091500,631626900,40800,40800,40800,40250,3755
|
|
20240808,091400,479842950,40600,40800,40850,40600,184
|
|
20240808,091300,472363900,40800,40600,40800,40550,58
|
|
20240808,091200,470008200,40650,40750,40800,40650,139
|
|
20240808,091100,464348850,40750,40850,40850,40750,127
|
|
20240808,091000,459169750,41000,41150,41200,40800,652
|
|
20240808,090900,432440950,41250,40900,41250,40900,190
|
|
20240808,090800,424625900,40850,40600,40850,40450,814
|
|
20240808,090700,391494650,40600,40600,40600,40450,75
|
|
20240808,090600,388459000,40750,40750,40750,40700,34
|
|
20240808,090500,387074050,40700,40550,40700,40500,503
|
|
20240808,090400,366700350,40550,40800,40850,40550,616
|
|
20240808,090300,341644850,40750,40350,40750,40200,462
|
|
20240808,090200,322931950,40700,40450,40750,40300,930
|
|
20240808,090100,285248700,40450,40150,40450,39600,3175
|
|
20240808,090000,158147250,40200,39900,40450,39850,3783
|