595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185200,15781200500,46350,46350,46350,46350,7240
|
|
20240809,185100,15781200500,46350,46350,46350,46350,0
|
|
20240809,185000,15781200500,46350,46350,46350,46350,0
|
|
20240809,184900,15781200500,46350,46350,46350,46350,0
|
|
20240809,184800,15781200500,46350,46350,46350,46350,0
|
|
20240809,184700,15781200500,46350,46350,46350,46350,0
|
|
20240809,184600,15781200500,46350,46350,46350,46350,0
|
|
20240809,184500,15781200500,46350,46350,46350,46350,0
|
|
20240809,184400,15781200500,46350,46350,46350,46350,0
|
|
20240809,184300,15781200500,46350,46350,46350,46350,0
|
|
20240809,184200,15781200500,46350,46350,46350,46350,0
|
|
20240809,184100,15781200500,46350,46350,46350,46350,0
|
|
20240809,184000,15781200500,46350,46350,46350,46350,0
|
|
20240809,183900,15781200500,46350,46350,46350,46350,0
|
|
20240809,183800,15781200500,46350,46350,46350,46350,0
|
|
20240809,183700,15781200500,46350,46350,46350,46350,0
|
|
20240809,183600,15781200500,46350,46350,46350,46350,0
|
|
20240809,183500,15781200500,46350,46350,46350,46350,0
|
|
20240809,183400,15781200500,46350,46350,46350,46350,0
|
|
20240809,183300,15781200500,46350,46350,46350,46350,0
|
|
20240809,183200,15781200500,46350,46350,46350,46350,0
|
|
20240809,183100,15781200500,46350,46350,46350,46350,0
|
|
20240809,183000,15781200500,46350,46350,46350,46350,0
|
|
20240809,182900,15781200500,46350,46350,46350,46350,0
|
|
20240809,182800,15781200500,46350,46350,46350,46350,0
|
|
20240809,182700,15781200500,46350,46350,46350,46350,0
|
|
20240809,182600,15781200500,46350,46350,46350,46350,0
|
|
20240809,182500,15781200500,46350,46350,46350,46350,0
|
|
20240809,182400,15781200500,46350,46350,46350,46350,0
|
|
20240809,182300,15781200500,46350,46350,46350,46350,0
|
|
20240809,182200,15781200500,46350,46350,46350,46350,7240
|
|
20240809,182100,15781200500,46350,46350,46350,46350,0
|
|
20240809,182000,15781200500,46350,46350,46350,46350,0
|
|
20240809,181900,15781200500,46350,46350,46350,46350,0
|
|
20240809,181800,15781200500,46350,46350,46350,46350,0
|
|
20240809,181700,15781200500,46350,46350,46350,46350,0
|
|
20240809,181600,15781200500,46350,46350,46350,46350,0
|
|
20240809,181500,15781200500,46350,46350,46350,46350,0
|
|
20240809,181400,15781200500,46350,46350,46350,46350,0
|
|
20240809,181300,15781200500,46350,46350,46350,46350,0
|
|
20240809,181200,15781200500,46350,46350,46350,46350,0
|
|
20240809,181100,15781200500,46350,46350,46350,46350,0
|
|
20240809,181000,15781200500,46350,46350,46350,46350,0
|
|
20240809,180900,15781200500,46350,46350,46350,46350,0
|
|
20240809,180800,15781200500,46350,46350,46350,46350,0
|
|
20240809,180700,15781200500,46350,46350,46350,46350,0
|
|
20240809,180600,15781200500,46350,46350,46350,46350,0
|
|
20240809,180500,15781200500,46350,46350,46350,46350,0
|
|
20240809,180400,15781200500,46350,46350,46350,46350,0
|
|
20240809,180300,15781200500,46350,46350,46350,46350,0
|
|
20240809,180200,15781200500,46350,46350,46350,46350,0
|
|
20240809,180100,15781200500,46350,46350,46350,46350,0
|
|
20240809,180000,15781200500,46350,46350,46350,46350,0
|
|
20240809,175900,15781200500,46350,46350,46350,46350,0
|
|
20240809,175800,15781200500,46350,46350,46350,46350,0
|
|
20240809,175700,15781200500,46350,46350,46350,46350,0
|
|
20240809,175600,15781200500,46350,46350,46350,46350,0
|
|
20240809,175500,15781200500,46350,46350,46350,46350,0
|
|
20240809,175400,15781200500,46350,46350,46350,46350,0
|
|
20240809,175300,15781200500,46350,46350,46350,46350,0
|
|
20240809,175200,15781200500,46350,46350,46350,46350,7240
|
|
20240809,175100,15781200500,46350,46350,46350,46350,0
|
|
20240809,175000,15781200500,46350,46350,46350,46350,0
|
|
20240809,174900,15781200500,46350,46350,46350,46350,0
|
|
20240809,174800,15781200500,46350,46350,46350,46350,0
|
|
20240809,174700,15781200500,46350,46350,46350,46350,0
|
|
20240809,174600,15781200500,46350,46350,46350,46350,0
|
|
20240809,174500,15781200500,46350,46350,46350,46350,0
|
|
20240809,174400,15781200500,46350,46350,46350,46350,0
|
|
20240809,174300,15781200500,46350,46350,46350,46350,0
|
|
20240809,174200,15781200500,46350,46350,46350,46350,0
|
|
20240809,174100,15781200500,46350,46350,46350,46350,0
|
|
20240809,174000,15781200500,46350,46350,46350,46350,0
|
|
20240809,173900,15781200500,46350,46350,46350,46350,0
|
|
20240809,173800,15781200500,46350,46350,46350,46350,0
|
|
20240809,173700,15781200500,46350,46350,46350,46350,0
|
|
20240809,173600,15781200500,46350,46350,46350,46350,0
|
|
20240809,173500,15781200500,46350,46350,46350,46350,0
|
|
20240809,173400,15781200500,46350,46350,46350,46350,0
|
|
20240809,173300,15781200500,46350,46350,46350,46350,0
|
|
20240809,173200,15781200500,46350,46350,46350,46350,0
|
|
20240809,173100,15781200500,46350,46350,46350,46350,0
|
|
20240809,173000,15781200500,46350,46350,46350,46350,0
|
|
20240809,172900,15781200500,46350,46350,46350,46350,0
|
|
20240809,172800,15781200500,46350,46350,46350,46350,0
|
|
20240809,172700,15781200500,46350,46350,46350,46350,0
|
|
20240809,172600,15781200500,46350,46350,46350,46350,0
|
|
20240809,172500,15781200500,46350,46350,46350,46350,0
|
|
20240809,172400,15781200500,46350,46350,46350,46350,0
|
|
20240809,172300,15781200500,46350,46350,46350,46350,0
|
|
20240809,172200,15781200500,46350,46350,46350,46350,7240
|
|
20240809,172100,15781200500,46350,46350,46350,46350,0
|
|
20240809,172000,15781200500,46350,46350,46350,46350,0
|
|
20240809,171900,15781200500,46350,46350,46350,46350,0
|
|
20240809,171800,15781200500,46350,46350,46350,46350,0
|
|
20240809,171700,15781200500,46350,46350,46350,46350,0
|
|
20240809,171600,15781200500,46350,46350,46350,46350,0
|
|
20240809,171500,15781200500,46350,46350,46350,46350,0
|
|
20240809,171400,15781200500,46350,46350,46350,46350,0
|
|
20240809,171300,15781200500,46350,46350,46350,46350,0
|
|
20240809,171200,15781200500,46350,46350,46350,46350,0
|
|
20240809,171100,15781200500,46350,46350,46350,46350,0
|
|
20240809,171000,15781200500,46350,46350,46350,46350,0
|
|
20240809,170900,15781200500,46350,46350,46350,46350,0
|
|
20240809,170800,15781200500,46350,46350,46350,46350,0
|
|
20240809,170700,15781200500,46350,46350,46350,46350,0
|
|
20240809,170600,15781200500,46350,46350,46350,46350,0
|
|
20240809,170500,15781200500,46350,46350,46350,46350,0
|
|
20240809,170400,15781200500,46350,46350,46350,46350,0
|
|
20240809,170300,15781200500,46350,46350,46350,46350,0
|
|
20240809,170200,15781200500,46350,46350,46350,46350,0
|
|
20240809,170100,15781200500,46350,46350,46350,46350,0
|
|
20240809,170000,15781200500,46350,46350,46350,46350,0
|
|
20240809,165900,15781200500,46350,46350,46350,46350,0
|
|
20240809,165800,15781200500,46350,46350,46350,46350,0
|
|
20240809,165700,15781200500,46350,46350,46350,46350,0
|
|
20240809,165600,15781200500,46350,46350,46350,46350,0
|
|
20240809,165500,15781200500,46350,46350,46350,46350,0
|
|
20240809,165400,15781200500,46350,46350,46350,46350,0
|
|
20240809,165300,15781200500,46350,46350,46350,46350,0
|
|
20240809,165200,15781200500,46350,46350,46350,46350,7240
|
|
20240809,165100,15781200500,46350,46350,46350,46350,0
|
|
20240809,165000,15781200500,46350,46350,46350,46350,0
|
|
20240809,164900,15781200500,46350,46350,46350,46350,0
|
|
20240809,164800,15781200500,46350,46350,46350,46350,0
|
|
20240809,164700,15781200500,46350,46350,46350,46350,0
|
|
20240809,164600,15781200500,46350,46350,46350,46350,0
|
|
20240809,164500,15781200500,46350,46350,46350,46350,0
|
|
20240809,164400,15781200500,46350,46350,46350,46350,0
|
|
20240809,164300,15781200500,46350,46350,46350,46350,0
|
|
20240809,164200,15781200500,46350,46350,46350,46350,0
|
|
20240809,164100,15781200500,46350,46350,46350,46350,0
|
|
20240809,164000,15781200500,46350,46350,46350,46350,0
|
|
20240809,163900,15781200500,46350,46350,46350,46350,0
|
|
20240809,163800,15781200500,46350,46350,46350,46350,0
|
|
20240809,163700,15781200500,46350,46350,46350,46350,0
|
|
20240809,163600,15781200500,46350,46350,46350,46350,0
|
|
20240809,163500,15781200500,46350,46350,46350,46350,0
|
|
20240809,163400,15781200500,46350,46350,46350,46350,0
|
|
20240809,163300,15781200500,46350,46350,46350,46350,0
|
|
20240809,163200,15781200500,46350,46350,46350,46350,0
|
|
20240809,163100,15781200500,46350,46350,46350,46350,0
|
|
20240809,163000,15781200500,46350,46350,46350,46350,0
|
|
20240809,162900,15781200500,46350,46350,46350,46350,0
|
|
20240809,162800,15781200500,46350,46350,46350,46350,0
|
|
20240809,162700,15781200500,46350,46350,46350,46350,0
|
|
20240809,162600,15781200500,46350,46350,46350,46350,0
|
|
20240809,162500,15781200500,46350,46350,46350,46350,0
|
|
20240809,162400,15781200500,46350,46350,46350,46350,0
|
|
20240809,162300,15781200500,46350,46350,46350,46350,0
|
|
20240809,162200,15781200500,46350,46350,46350,46350,7240
|
|
20240809,162100,15781200500,46350,46350,46350,46350,0
|
|
20240809,162000,15781200500,46350,46350,46350,46350,0
|
|
20240809,161900,15781200500,46350,46350,46350,46350,0
|
|
20240809,161800,15781200500,46350,46350,46350,46350,0
|
|
20240809,161700,15781200500,46350,46350,46350,46350,0
|
|
20240809,161600,15781200500,46350,46350,46350,46350,0
|
|
20240809,161500,15781200500,46350,46350,46350,46350,0
|
|
20240809,161400,15781200500,46350,46350,46350,46350,0
|
|
20240809,161300,15781200500,46350,46350,46350,46350,0
|
|
20240809,161200,15781200500,46350,46350,46350,46350,0
|
|
20240809,161100,15781200500,46350,46350,46350,46350,0
|
|
20240809,161000,15781200500,46350,46350,46350,46350,0
|
|
20240809,160900,15781200500,46350,46350,46350,46350,0
|
|
20240809,160800,15781200500,46350,46350,46350,46350,0
|
|
20240809,160700,15781200500,46350,46350,46350,46350,0
|
|
20240809,160600,15781200500,46350,46350,46350,46350,0
|
|
20240809,160500,15781200500,46350,46350,46350,46350,0
|
|
20240809,160400,15781200500,46350,46350,46350,46350,0
|
|
20240809,160300,15781200500,46350,46350,46350,46350,0
|
|
20240809,160200,15781200500,46350,46350,46350,46350,0
|
|
20240809,160100,15781200500,46350,46350,46350,46350,0
|
|
20240809,160000,15781200500,46350,46350,46350,46350,0
|
|
20240809,155900,15781200500,46350,46350,46350,46350,0
|
|
20240809,155800,15781200500,46350,46350,46350,46350,0
|
|
20240809,155700,15781200500,46350,46350,46350,46350,0
|
|
20240809,155600,15781200500,46350,46350,46350,46350,0
|
|
20240809,155500,15781200500,46350,46350,46350,46350,0
|
|
20240809,155400,15781200500,46350,46350,46350,46350,0
|
|
20240809,155300,15781200500,46350,46350,46350,46350,0
|
|
20240809,155200,15781200500,46350,46350,46350,46350,7240
|
|
20240809,155100,15781200500,46350,46350,46350,46350,0
|
|
20240809,155000,15781200500,46350,46350,46350,46350,0
|
|
20240809,154900,15781200500,46350,46350,46350,46350,0
|
|
20240809,154800,15781200500,46350,46350,46350,46350,0
|
|
20240809,154700,15781200500,46350,46350,46350,46350,0
|
|
20240809,154600,15781200500,46350,46350,46350,46350,0
|
|
20240809,154500,15781200500,46350,46350,46350,46350,0
|
|
20240809,154400,15781200500,46350,46350,46350,46350,0
|
|
20240809,154300,15781200500,46350,46350,46350,46350,0
|
|
20240809,154200,15781200500,46350,46350,46350,46350,0
|
|
20240809,154100,15781200500,46350,46350,46350,46350,0
|
|
20240809,154000,15781200500,46350,46350,46350,46350,0
|
|
20240809,153900,15781200500,46350,46350,46350,46350,0
|
|
20240809,153800,15781200500,46350,46350,46350,46350,0
|
|
20240809,153700,15781200500,46350,46350,46350,46350,0
|
|
20240809,153600,15781200500,46350,46350,46350,46350,0
|
|
20240809,153500,15781200500,46350,46350,46350,46350,0
|
|
20240809,153400,15781200500,46350,46350,46350,46350,0
|
|
20240809,153300,15781200500,46350,46350,46350,46350,0
|
|
20240809,153200,15781200500,46350,46350,46350,46350,0
|
|
20240809,153100,15781200500,46350,46350,46350,46350,0
|
|
20240809,153000,15781200500,46350,46350,46350,46350,7240
|
|
20240809,152900,15445626500,46600,46600,46600,46600,0
|
|
20240809,152800,15445626500,46600,46600,46600,46600,0
|
|
20240809,152700,15445626500,46600,46600,46600,46600,0
|
|
20240809,152600,15445626500,46600,46600,46600,46600,0
|
|
20240809,152500,15445626500,46600,46600,46600,46600,0
|
|
20240809,152400,15445626500,46600,46600,46600,46600,0
|
|
20240809,152300,15445626500,46600,46600,46600,46600,0
|
|
20240809,152200,15445626500,46600,46600,46600,46600,0
|
|
20240809,152100,15445626500,46600,46600,46600,46600,0
|
|
20240809,152000,15445626500,46600,46600,46600,46600,0
|
|
20240809,151900,15445626500,46600,46700,46750,46600,1222
|
|
20240809,151800,15388638850,46750,46800,46800,46650,952
|
|
20240809,151700,15344166700,46650,46800,46850,46650,1708
|
|
20240809,151600,15264366500,46850,46550,46850,46550,2558
|
|
20240809,151500,15144965950,46550,46400,46550,46350,823
|
|
20240809,151400,15106737350,46350,46300,46400,46300,198
|
|
20240809,151300,15097569700,46300,46500,46500,46250,141
|
|
20240809,151200,15091043250,46250,46300,46500,46250,1090
|
|
20240809,151100,15040477750,46300,46400,46400,46200,1153
|
|
20240809,151000,14987189900,46200,46300,46400,46200,386
|
|
20240809,150900,14969316300,46300,46150,46300,46150,517
|
|
20240809,150800,14945413600,46150,46150,46200,46100,240
|
|
20240809,150700,14934343250,46150,46100,46250,46100,221
|
|
20240809,150600,14924141650,46100,46250,46250,46050,104
|
|
20240809,150500,14919338100,46250,46400,46400,46000,5741
|
|
20240809,150400,14654650250,46350,46500,46550,46350,1144
|
|
20240809,150300,14601511650,46550,46700,46700,46500,267
|
|
20240809,150200,14589070200,46550,46600,46750,46550,563
|
|
20240809,150100,14562847850,46600,46750,46750,46550,691
|
|
20240809,150000,14530622050,46650,46750,46750,46650,248
|
|
20240809,145900,14519042400,46650,46800,46800,46650,651
|
|
20240809,145800,14488636850,46800,46800,46800,46700,440
|
|
20240809,145700,14468075050,46700,46800,46800,46650,169
|
|
20240809,145600,14460174600,46800,46700,46800,46650,380
|
|
20240809,145500,14442416500,46650,46600,46700,46600,239
|
|
20240809,145400,14431269200,46650,46600,46650,46600,202
|
|
20240809,145300,14421852850,46650,46700,46700,46600,362
|
|
20240809,145200,14404963100,46800,46750,46800,46550,114
|
|
20240809,145100,14399637800,46800,46650,46800,46600,1114
|
|
20240809,145000,14347675200,46700,46850,46850,46650,692
|
|
20240809,144900,14315347300,46850,46850,46900,46800,186
|
|
20240809,144800,14306631050,46900,46800,46900,46800,306
|
|
20240809,144700,14292289750,46850,46900,46900,46800,146
|
|
20240809,144600,14285444150,46850,46950,46950,46800,329
|
|
20240809,144500,14270021650,46800,46800,46950,46800,291
|
|
20240809,144400,14256383100,46950,46750,46950,46750,187
|
|
20240809,144300,14247617200,46900,46900,46950,46750,542
|
|
20240809,144200,14222224050,46900,46750,46950,46750,313
|
|
20240809,144100,14207559200,46750,46800,46950,46750,316
|
|
20240809,144000,14192764800,46800,46800,46800,46750,296
|
|
20240809,143900,14178921450,46750,46800,46800,46750,257
|
|
20240809,143800,14166898150,46800,46800,46850,46800,260
|
|
20240809,143700,14154727800,46850,46900,46900,46800,593
|
|
20240809,143600,14126943400,46900,46900,47000,46900,529
|
|
20240809,143500,14102124050,47000,47000,47000,46850,603
|
|
20240809,143400,14073832800,47000,46950,47000,46950,405
|
|
20240809,143300,14054807700,46900,46950,46950,46850,619
|
|
20240809,143200,14025769100,46950,46900,46950,46900,101
|
|
20240809,143100,14021028400,46900,46900,46900,46850,891
|
|
20240809,143000,13979246650,46850,46850,46850,46850,436
|
|
20240809,142900,13958820050,46800,46850,46900,46800,314
|
|
20240809,142800,13944115250,46900,46850,46900,46850,302
|
|
20240809,142700,13929964100,46800,46850,46850,46750,145
|
|
20240809,142600,13923175250,46800,46850,46900,46750,495
|
|
20240809,142500,13900001200,46750,46900,46900,46750,144
|
|
20240809,142400,13893255400,46900,46850,46900,46800,335
|
|
20240809,142300,13877564950,46850,46800,46850,46750,412
|
|
20240809,142200,13858271600,46850,46800,46850,46800,190
|
|
20240809,142100,13849372300,46800,46700,46800,46650,1323
|
|
20240809,142000,13787499400,46650,46650,46700,46650,213
|
|
20240809,141900,13777562700,46600,46600,46650,46550,694
|
|
20240809,141800,13745222350,46600,46600,46600,46550,122
|
|
20240809,141700,13739537300,46600,46550,46600,46550,88
|
|
20240809,141600,13735436850,46600,46550,46600,46500,763
|
|
20240809,141500,13699929850,46500,46500,46550,46500,101
|
|
20240809,141400,13695230600,46550,46500,46550,46500,404
|
|
20240809,141300,13676437400,46500,46500,46550,46500,323
|
|
20240809,141200,13661405150,46550,46550,46550,46500,1441
|
|
20240809,141100,13594342400,46550,46500,46550,46500,280
|
|
20240809,141000,13581316950,46500,46600,46600,46500,308
|
|
20240809,140900,13566973600,46600,46450,46600,46450,336
|
|
20240809,140800,13551361450,46450,46400,46550,46350,1687
|
|
20240809,140700,13473062950,46400,46600,46650,46400,1131
|
|
20240809,140600,13420469700,46600,46700,46700,46600,301
|
|
20240809,140500,13406430700,46700,46750,46750,46650,258
|
|
20240809,140400,13394381300,46700,46700,46700,46600,384
|
|
20240809,140300,13376463350,46700,46700,46800,46700,458
|
|
20240809,140200,13355056450,46700,46750,46800,46700,161
|
|
20240809,140100,13347528900,46700,46800,46850,46700,443
|
|
20240809,140000,13326818450,46750,46800,46800,46700,131
|
|
20240809,135900,13320691450,46800,46750,46800,46700,180
|
|
20240809,135800,13312276400,46750,46600,46750,46600,180
|
|
20240809,135700,13303874200,46750,46800,46850,46650,1046
|
|
20240809,135600,13254973650,46800,46750,46800,46750,579
|
|
20240809,135500,13227880450,46750,46650,46750,46650,268
|
|
20240809,135400,13215364650,46700,46650,46700,46600,330
|
|
20240809,135300,13199975500,46650,46500,46650,46500,596
|
|
20240809,135200,13172200450,46450,46450,46650,46400,908
|
|
20240809,135100,13129975700,46450,46500,46500,46400,635
|
|
20240809,135000,13100504250,46450,46550,46550,46400,546
|
|
20240809,134900,13075116050,46550,46650,46650,46400,148
|
|
20240809,134800,13068234450,46650,46600,46650,46350,1353
|
|
20240809,134700,13005405100,46600,46550,46600,46500,154
|
|
20240809,134600,12998232450,46600,46600,46600,46450,518
|
|
20240809,134500,12974138450,46600,46400,46600,46400,496
|
|
20240809,134400,12951092550,46450,46600,46600,46450,386
|
|
20240809,134300,12933150850,46500,46650,46800,46500,4999
|
|
20240809,134200,12700559800,46600,46750,46800,46600,718
|
|
20240809,134100,12667036750,46750,46750,46750,46700,145
|
|
20240809,134000,12660258250,46750,46750,46850,46700,334
|
|
20240809,133900,12644651200,46850,46800,46850,46800,260
|
|
20240809,133800,12632482350,46800,46750,46800,46750,453
|
|
20240809,133700,12611299250,46800,46850,46850,46750,162
|
|
20240809,133600,12603715900,46900,46850,46900,46850,538
|
|
20240809,133500,12578504150,46900,46900,46900,46850,141
|
|
20240809,133400,12571893300,46900,46800,46900,46800,438
|
|
20240809,133300,12551373650,46800,46850,46850,46800,70
|
|
20240809,133200,12548094400,46850,46800,46850,46750,167
|
|
20240809,133100,12540275850,46800,46850,46850,46800,414
|
|
20240809,133000,12520896050,46800,46850,46850,46800,313
|
|
20240809,132900,12506242250,46800,46800,46850,46750,466
|
|
20240809,132800,12484432200,46800,46800,46800,46750,64
|
|
20240809,132700,12481437050,46750,46800,46800,46750,167
|
|
20240809,132600,12473624600,46850,46900,46900,46750,851
|
|
20240809,132500,12433810150,46800,46800,46800,46750,393
|
|
20240809,132400,12415418100,46800,46900,47000,46800,797
|
|
20240809,132300,12378087900,46900,46950,47150,46900,762
|
|
20240809,132200,12342309100,46950,47050,47150,46950,794
|
|
20240809,132100,12305012800,47050,47100,47200,46950,944
|
|
20240809,132000,12260605450,47100,47100,47250,47100,923
|
|
20240809,131900,12217120350,47100,47200,47250,47100,361
|
|
20240809,131800,12200081050,47250,47250,47250,47200,300
|
|
20240809,131700,12185914700,47200,47250,47250,47200,172
|
|
20240809,131600,12177793700,47250,47250,47250,47200,167
|
|
20240809,131500,12169906050,47250,47250,47250,47150,244
|
|
20240809,131400,12158383900,47250,47250,47250,47200,297
|
|
20240809,131300,12144363700,47250,47200,47250,47100,148
|
|
20240809,131200,12137379350,47050,47100,47200,47050,353
|
|
20240809,131100,12120737100,47200,47150,47200,47100,95
|
|
20240809,131000,12116257250,47150,47250,47250,47150,343
|
|
20240809,130900,12100071650,47200,47150,47300,47150,293
|
|
20240809,130800,12086226900,47150,47300,47300,47150,119
|
|
20240809,130700,12080606700,47300,47100,47300,47100,340
|
|
20240809,130600,12064562050,47100,47100,47150,47100,131
|
|
20240809,130500,12058389800,47100,47100,47100,47050,108
|
|
20240809,130400,12053305450,47100,47350,47350,47100,745
|
|
20240809,130300,12018155650,47350,47350,47350,47250,217
|
|
20240809,130200,12007889450,47350,47300,47350,47300,275
|
|
20240809,130100,11994881100,47300,47250,47300,47200,124
|
|
20240809,130000,11989016150,47250,47200,47300,47200,440
|
|
20240809,125900,11968228150,47200,47150,47200,47150,312
|
|
20240809,125800,11953504350,47150,47150,47200,47150,297
|
|
20240809,125700,11939493100,47200,47150,47200,47150,475
|
|
20240809,125600,11917095000,47100,47150,47150,47100,116
|
|
20240809,125500,11911629200,47150,47200,47250,47150,332
|
|
20240809,125400,11895960450,47200,47300,47350,47200,306
|
|
20240809,125300,11881503200,47250,47300,47300,47250,91
|
|
20240809,125200,11877199950,47250,47250,47300,47200,1061
|
|
20240809,125100,11827062650,47250,47200,47250,47200,175
|
|
20240809,125000,11818798450,47150,47200,47200,47150,39
|
|
20240809,124900,11816957750,47150,47150,47150,47100,188
|
|
20240809,124800,11808093600,47150,47150,47150,47100,69
|
|
20240809,124700,11804840600,47100,47100,47150,47100,185
|
|
20240809,124600,11796124950,47150,47200,47200,47100,183
|
|
20240809,124500,11787494650,47200,47250,47250,47200,430
|
|
20240809,124400,11767195600,47250,47250,47250,47200,116
|
|
20240809,124300,11761718200,47250,47400,47450,47250,898
|
|
20240809,124200,11719222450,47400,47450,47450,47400,145
|
|
20240809,124100,11712342800,47450,47500,47500,47450,212
|
|
20240809,124000,11702281900,47500,47450,47500,47400,371
|
|
20240809,123900,11684670900,47450,47450,47450,47400,823
|
|
20240809,123800,11645619650,47450,47400,47450,47350,549
|
|
20240809,123700,11619597250,47400,47400,47400,47350,174
|
|
20240809,123600,11611349700,47400,47300,47400,47300,208
|
|
20240809,123500,11601503250,47350,47250,47350,47250,132
|
|
20240809,123400,11595257300,47300,47350,47400,47300,429
|
|
20240809,123300,11574947400,47350,47400,47400,47350,83
|
|
20240809,123200,11571013300,47400,47400,47400,47250,131
|
|
20240809,123100,11564811300,47350,47400,47400,47350,292
|
|
20240809,123000,11550978750,47400,47350,47400,47350,151
|
|
20240809,122900,11543827650,47350,47350,47400,47300,274
|
|
20240809,122800,11530848650,47350,47350,47400,47300,166
|
|
20240809,122700,11522986800,47400,47350,47450,47350,151
|
|
20240809,122600,11515827550,47450,47400,47450,47300,1096
|
|
20240809,122500,11463879100,47400,47450,47450,47400,225
|
|
20240809,122400,11453203100,47400,47450,47450,47400,189
|
|
20240809,122300,11444235500,47400,47450,47450,47400,175
|
|
20240809,122200,11435931850,47450,47400,47450,47350,674
|
|
20240809,122100,11403981350,47350,47400,47400,47350,42
|
|
20240809,122000,11401990650,47400,47250,47400,47250,172
|
|
20240809,121900,11393845400,47400,47350,47400,47250,407
|
|
20240809,121800,11374587500,47400,47350,47400,47300,82
|
|
20240809,121700,11370704600,47300,47400,47400,47250,361
|
|
20240809,121600,11353604050,47400,47400,47400,47250,96
|
|
20240809,121500,11349053800,47400,47350,47400,47300,280
|
|
20240809,121400,11335792500,47300,47200,47300,47200,420
|
|
20240809,121300,11315954500,47300,47200,47300,47150,243
|
|
20240809,121200,11304475850,47200,47200,47200,47150,122
|
|
20240809,121100,11298719200,47100,47000,47200,47000,274
|
|
20240809,121000,11285818350,47000,47050,47200,46950,1652
|
|
20240809,120900,11208167850,47050,47100,47200,47050,399
|
|
20240809,120800,11189364450,47200,47300,47400,47150,437
|
|
20240809,120700,11168730350,47400,47450,47450,47200,433
|
|
20240809,120600,11148253850,47450,47450,47450,47300,271
|
|
20240809,120500,11135408300,47400,47350,47450,47300,238
|
|
20240809,120400,11124135000,47350,47300,47450,47200,795
|
|
20240809,120300,11086503750,47500,47350,47500,47250,198
|
|
20240809,120200,11077116300,47500,47450,47500,47300,344
|
|
20240809,120100,11060791800,47450,47450,47450,47300,677
|
|
20240809,120000,11028738500,47450,47450,47450,47350,1384
|
|
20240809,115900,10963076850,47450,47400,47450,47300,2310
|
|
20240809,115800,10853744000,47400,47200,47400,47200,1026
|
|
20240809,115700,10805212550,47250,47300,47300,47200,571
|
|
20240809,115600,10778236750,47300,47300,47300,47250,168
|
|
20240809,115500,10770290400,47250,47250,47300,47200,1169
|
|
20240809,115400,10715049600,47200,47200,47250,47150,599
|
|
20240809,115300,10686783950,47150,47150,47200,47100,502
|
|
20240809,115200,10663106650,47200,47100,47200,47000,200
|
|
20240809,115100,10653682650,47100,47100,47100,46950,695
|
|
20240809,115000,10620979400,47050,47100,47100,47050,182
|
|
20240809,114900,10612414500,47100,47100,47100,47050,343
|
|
20240809,114800,10596267850,47200,47150,47200,47100,277
|
|
20240809,114700,10583202800,47200,47100,47200,47100,164
|
|
20240809,114600,10575466350,47050,47250,47250,47050,595
|
|
20240809,114500,10547389100,47100,47250,47300,47100,737
|
|
20240809,114400,10512578100,47200,47250,47250,47150,132
|
|
20240809,114300,10506344000,47100,47200,47250,47100,280
|
|
20240809,114200,10493125350,47200,47200,47200,47100,281
|
|
20240809,114100,10479874800,47150,47250,47250,47150,419
|
|
20240809,114000,10460096800,47250,47200,47250,47150,166
|
|
20240809,113900,10452257350,47100,47250,47250,47000,346
|
|
20240809,113800,10435939750,47250,47150,47250,47100,114
|
|
20240809,113700,10430557250,47300,47250,47300,47200,649
|
|
20240809,113600,10399891650,47250,47200,47250,47200,428
|
|
20240809,113500,10379669500,47250,47150,47250,47150,973
|
|
20240809,113400,10333774400,47150,47100,47150,47050,135
|
|
20240809,113300,10327413150,47150,47100,47150,47050,323
|
|
20240809,113200,10312199000,47150,47100,47150,47050,255
|
|
20240809,113100,10300187100,47100,47000,47100,47000,196
|
|
20240809,113000,10290961500,47000,47000,47000,46950,110
|
|
20240809,112900,10285791600,46900,46950,47050,46900,320
|
|
20240809,112800,10270754900,46900,46950,47000,46850,569
|
|
20240809,112700,10244051800,46950,47100,47100,46950,202
|
|
20240809,112600,10234549900,47100,47200,47200,46900,673
|
|
20240809,112500,10202930650,47200,47250,47250,47000,599
|
|
20240809,112400,10174695050,47250,47150,47250,47150,193
|
|
20240809,112300,10165582200,47250,47200,47250,47100,465
|
|
20240809,112200,10143633350,47200,47150,47200,47100,232
|
|
20240809,112100,10132689000,47150,47200,47250,47100,847
|
|
20240809,112000,10092714700,47200,47250,47250,47100,424
|
|
20240809,111900,10072710200,47250,47150,47250,47100,4131
|
|
20240809,111800,9877859550,47150,47100,47150,47050,241
|
|
20240809,111700,9866512250,47100,47100,47100,47000,292
|
|
20240809,111600,9852765850,47000,47050,47050,47000,285
|
|
20240809,111500,9839365250,47050,47100,47150,47000,477
|
|
20240809,111400,9816917750,47150,46800,47150,46800,4343
|
|
20240809,111300,9612698300,46850,46950,46950,46850,396
|
|
20240809,111200,9594123900,46950,46900,46950,46850,202
|
|
20240809,111100,9584647500,46850,46850,46900,46850,1234
|
|
20240809,111000,9526782750,46900,46750,46900,46750,282
|
|
20240809,110900,9513573550,46800,46800,46900,46800,699
|
|
20240809,110800,9480851150,46800,46800,46900,46800,251
|
|
20240809,110700,9469097000,46850,46850,46850,46800,196
|
|
20240809,110600,9459914900,46850,46850,46850,46800,119
|
|
20240809,110500,9454339800,46850,46800,46850,46800,360
|
|
20240809,110400,9437477300,46800,46850,46850,46800,72
|
|
20240809,110300,9434104150,46850,46800,46850,46800,362
|
|
20240809,110200,9417158000,46750,46750,46800,46750,668
|
|
20240809,110100,9385925400,46800,46800,46800,46700,208
|
|
20240809,110000,9376199000,46800,46850,46850,46700,418
|
|
20240809,105900,9356629300,46900,46800,46900,46800,361
|
|
20240809,105800,9339699100,46900,46850,46900,46800,130
|
|
20240809,105700,9333603900,46900,46900,46900,46800,325
|
|
20240809,105600,9318368150,46950,46900,46950,46850,180
|
|
20240809,105500,9309923250,46900,46900,46900,46850,210
|
|
20240809,105400,9300075500,46950,46900,46950,46900,445
|
|
20240809,105300,9279199450,46900,46900,46900,46850,108
|
|
20240809,105200,9274134350,46850,46750,46900,46750,247
|
|
20240809,105100,9262555200,46750,46900,46900,46750,762
|
|
20240809,105000,9226856100,46900,46900,46900,46850,167
|
|
20240809,104900,9219023850,46850,46950,46950,46850,722
|
|
20240809,104800,9185145400,46950,46900,46950,46850,271
|
|
20240809,104700,9172435550,46900,46800,46900,46750,258
|
|
20240809,104600,9160357050,46900,46750,46900,46750,270
|
|
20240809,104500,9147718650,46750,46750,46900,46750,229
|
|
20240809,104400,9136991000,46900,46850,46900,46750,247
|
|
20240809,104300,9125413000,46850,46900,46900,46700,221
|
|
20240809,104200,9115055050,46700,46800,46850,46700,320
|
|
20240809,104100,9100067000,46850,46700,46850,46700,71
|
|
20240809,104000,9096742850,46700,46750,46900,46700,465
|
|
20240809,103900,9074996350,46900,46700,46900,46700,311
|
|
20240809,103800,9060455300,46700,46900,46900,46700,365
|
|
20240809,103700,9043341400,46900,46850,46950,46850,1240
|
|
20240809,103600,8985210150,46650,46850,46850,46650,383
|
|
20240809,103500,8967268250,46850,46850,46850,46700,293
|
|
20240809,103400,8953561100,46850,46800,46850,46700,246
|
|
20240809,103300,8942048050,46800,46800,46800,46650,143
|
|
20240809,103200,8935370650,46600,46700,46800,46600,647
|
|
20240809,103100,8905138950,46750,46850,46850,46750,437
|
|
20240809,103000,8884694900,46850,46750,46850,46750,198
|
|
20240809,102900,8875427900,46800,46800,46800,46750,52
|
|
20240809,102800,8872994550,46800,46800,46850,46800,480
|
|
20240809,102700,8850513700,46900,46900,46950,46800,525
|
|
20240809,102600,8825906750,46900,46950,46950,46700,202
|
|
20240809,102500,8816443000,46950,46600,46950,46600,1156
|
|
20240809,102400,8762313050,46600,46550,46650,46550,97
|
|
20240809,102300,8757788600,46450,46600,46650,46450,654
|
|
20240809,102200,8727346650,46600,46500,46650,46500,153
|
|
20240809,102100,8720214850,46500,46500,46700,46500,73
|
|
20240809,102000,8716807350,46500,46700,46800,46500,495
|
|
20240809,101900,8693719350,46700,46900,46900,46700,342
|
|
20240809,101800,8677711150,46900,46800,46900,46750,690
|
|
20240809,101700,8645379350,46800,46600,46800,46600,767
|
|
20240809,101600,8609578550,46600,46550,46600,46450,287
|
|
20240809,101500,8596220000,46450,46400,46600,46350,2011
|
|
20240809,101400,8502656400,46400,46200,46400,46200,122
|
|
20240809,101300,8497001500,46300,46350,46450,46300,227
|
|
20240809,101200,8486487500,46300,46550,46550,46200,643
|
|
20240809,101100,8456702750,46350,46400,46550,46350,1468
|
|
20240809,101000,8388604800,46400,46400,46600,46400,859
|
|
20240809,100900,8348723200,46400,46600,46600,46400,412
|
|
20240809,100800,8329575800,46600,46400,46650,46400,473
|
|
20240809,100700,8307532100,46400,46550,46600,46400,215
|
|
20240809,100600,8297519100,46400,46300,46650,46300,853
|
|
20240809,100500,8257816500,46300,46250,46500,46250,148
|
|
20240809,100400,8250951200,46250,46300,46450,46250,522
|
|
20240809,100300,8226771900,46300,46250,46450,46250,308
|
|
20240809,100200,8212502900,46250,46500,46500,46250,427
|
|
20240809,100100,8192714150,46300,46550,46550,46250,396
|
|
20240809,100000,8174305950,46350,46550,46600,46350,535
|
|
20240809,095900,8149450350,46550,46550,46600,46400,369
|
|
20240809,095800,8132289600,46600,46500,46600,46400,164
|
|
20240809,095700,8124658750,46400,46550,46550,46400,178
|
|
20240809,095600,8116380500,46550,46350,46600,46350,403
|
|
20240809,095500,8097620900,46300,46550,46550,46300,419
|
|
20240809,095400,8078197750,46550,46450,46550,46450,206
|
|
20240809,095300,8068614200,46250,46300,46450,46200,1592
|
|
20240809,095200,7994784600,46300,46250,46300,46200,325
|
|
20240809,095100,7979751500,46200,46350,46400,46150,290
|
|
20240809,095000,7966350550,46350,46200,46400,46200,85
|
|
20240809,094900,7962411750,46400,46300,46400,46200,617
|
|
20240809,094800,7933854250,46200,46300,46400,46200,659
|
|
20240809,094700,7903312200,46350,46100,46350,46100,896
|
|
20240809,094600,7861896550,46100,46150,46150,46100,420
|
|
20240809,094500,7842522500,46100,46250,46300,46100,749
|
|
20240809,094400,7807925600,46250,46400,46400,46250,180
|
|
20240809,094300,7799600450,46250,46250,46400,46200,396
|
|
20240809,094200,7781274750,46250,46350,46400,46250,1645
|
|
20240809,094100,7705051600,46450,46500,46500,46350,469
|
|
20240809,094000,7683287600,46400,46400,46400,46300,658
|
|
20240809,093900,7652784200,46350,46700,46700,46350,2251
|
|
20240809,093800,7547978450,46700,47000,47000,46700,631
|
|
20240809,093700,7518402050,46850,47000,47050,46800,1366
|
|
20240809,093600,7454190400,47000,46950,47050,46800,1170
|
|
20240809,093500,7399245550,46950,46600,46950,46600,1209
|
|
20240809,093400,7342700500,46600,46550,46750,46550,255
|
|
20240809,093300,7330804450,46600,46700,46700,46600,1113
|
|
20240809,093200,7278882400,46700,46750,46900,46650,900
|
|
20240809,093100,7236838900,46750,46850,46950,46750,330
|
|
20240809,093000,7221401800,46850,46850,47000,46700,1160
|
|
20240809,092900,7167018850,47000,46750,47000,46500,5219
|
|
20240809,092800,6922604500,46750,46850,46900,46750,1104
|
|
20240809,092700,6870884850,46900,46550,46900,46300,2316
|
|
20240809,092600,6762749050,46300,46700,46700,46250,403
|
|
20240809,092500,6743995450,46750,46050,46750,46000,4149
|
|
20240809,092400,6551972750,46100,46200,46500,46100,2189
|
|
20240809,092300,6450727000,46200,46250,46500,46150,694
|
|
20240809,092200,6418610450,46300,46500,46750,46200,2361
|
|
20240809,092100,6308829300,46750,46050,46750,46000,2250
|
|
20240809,092000,6204420800,46050,45850,46250,45800,719
|
|
20240809,091900,6171300000,45650,45800,45850,45600,3276
|
|
20240809,091800,6021552000,45800,45900,45950,45800,1418
|
|
20240809,091700,5956485900,45900,46300,46450,45900,1564
|
|
20240809,091600,5884407500,46250,46200,46600,46200,1913
|
|
20240809,091500,5795566300,46150,46000,46150,45800,2393
|
|
20240809,091400,5685475950,46000,45950,46100,45650,4939
|
|
20240809,091300,5459410800,45700,46200,46250,45700,4358
|
|
20240809,091200,5259464700,46150,46000,46150,45800,2169
|
|
20240809,091100,5159777400,46000,46250,46300,46000,2219
|
|
20240809,091000,5057474200,46000,46450,46500,46000,8143
|
|
20240809,090900,4681442600,46400,46700,46750,46400,2285
|
|
20240809,090800,4575044300,46800,46900,46900,46650,1691
|
|
20240809,090700,4495997500,47000,47150,47350,46650,3470
|
|
20240809,090600,4332963350,47350,47300,47400,47000,2351
|
|
20240809,090500,4221882400,47350,47000,47550,46850,4391
|
|
20240809,090400,4014396450,47000,47400,47450,46800,6633
|
|
20240809,090300,3701474700,47400,47300,47600,47150,9374
|
|
20240809,090200,3257374500,47350,47000,48100,46800,20332
|
|
20240809,090100,2288891950,47000,46700,47000,46200,8770
|
|
20240809,090000,1880049450,46800,47500,47650,46700,39699
|