588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184500,274933337000,314500,314500,314500,314500,49015
|
|
20240805,184400,274933337000,314500,314500,314500,314500,0
|
|
20240805,184300,274933337000,314500,314500,314500,314500,0
|
|
20240805,184200,274933337000,314500,314500,314500,314500,0
|
|
20240805,184100,274933337000,314500,314500,314500,314500,0
|
|
20240805,184000,274933337000,314500,314500,314500,314500,0
|
|
20240805,183900,274933337000,314500,314500,314500,314500,0
|
|
20240805,183800,274933337000,314500,314500,314500,314500,0
|
|
20240805,183700,274933337000,314500,314500,314500,314500,0
|
|
20240805,183600,274933337000,314500,314500,314500,314500,0
|
|
20240805,183500,274933337000,314500,314500,314500,314500,0
|
|
20240805,183400,274933337000,314500,314500,314500,314500,0
|
|
20240805,183300,274933337000,314500,314500,314500,314500,0
|
|
20240805,183200,274933337000,314500,314500,314500,314500,0
|
|
20240805,183100,274933337000,314500,314500,314500,314500,0
|
|
20240805,183000,274933337000,314500,314500,314500,314500,0
|
|
20240805,182900,274933337000,314500,314500,314500,314500,0
|
|
20240805,182800,274933337000,314500,314500,314500,314500,0
|
|
20240805,182700,274933337000,314500,314500,314500,314500,0
|
|
20240805,182600,274933337000,314500,314500,314500,314500,0
|
|
20240805,182500,274933337000,314500,314500,314500,314500,0
|
|
20240805,182400,274933337000,314500,314500,314500,314500,0
|
|
20240805,182300,274933337000,314500,314500,314500,314500,0
|
|
20240805,182200,274933337000,314500,314500,314500,314500,0
|
|
20240805,182100,274933337000,314500,314500,314500,314500,0
|
|
20240805,182000,274933337000,314500,314500,314500,314500,0
|
|
20240805,181900,274933337000,314500,314500,314500,314500,0
|
|
20240805,181800,274933337000,314500,314500,314500,314500,0
|
|
20240805,181700,274933337000,314500,314500,314500,314500,0
|
|
20240805,181600,274933337000,314500,314500,314500,314500,0
|
|
20240805,181500,274933337000,314500,314500,314500,314500,49015
|
|
20240805,181400,274933337000,314500,314500,314500,314500,0
|
|
20240805,181300,274933337000,314500,314500,314500,314500,0
|
|
20240805,181200,274933337000,314500,314500,314500,314500,0
|
|
20240805,181100,274933337000,314500,314500,314500,314500,0
|
|
20240805,181000,274933337000,314500,314500,314500,314500,0
|
|
20240805,180900,274933337000,314500,314500,314500,314500,0
|
|
20240805,180800,274933337000,314500,314500,314500,314500,0
|
|
20240805,180700,274933337000,314500,314500,314500,314500,0
|
|
20240805,180600,274933337000,314500,314500,314500,314500,0
|
|
20240805,180500,274933337000,314500,314500,314500,314500,0
|
|
20240805,180400,274933337000,314500,314500,314500,314500,0
|
|
20240805,180300,274933337000,314500,314500,314500,314500,0
|
|
20240805,180200,274933337000,314500,314500,314500,314500,0
|
|
20240805,180100,274933337000,314500,314500,314500,314500,0
|
|
20240805,180000,274933337000,314500,314500,314500,314500,0
|
|
20240805,175900,274933337000,314500,314500,314500,314500,0
|
|
20240805,175800,274933337000,314500,314500,314500,314500,0
|
|
20240805,175700,274933337000,314500,314500,314500,314500,0
|
|
20240805,175600,274933337000,314500,314500,314500,314500,0
|
|
20240805,175500,274933337000,314500,314500,314500,314500,0
|
|
20240805,175400,274933337000,314500,314500,314500,314500,0
|
|
20240805,175300,274933337000,314500,314500,314500,314500,0
|
|
20240805,175200,274933337000,314500,314500,314500,314500,0
|
|
20240805,175100,274933337000,314500,314500,314500,314500,0
|
|
20240805,175000,274933337000,314500,314500,314500,314500,0
|
|
20240805,174900,274933337000,314500,314500,314500,314500,0
|
|
20240805,174800,274933337000,314500,314500,314500,314500,0
|
|
20240805,174700,274933337000,314500,314500,314500,314500,0
|
|
20240805,174600,274933337000,314500,314500,314500,314500,0
|
|
20240805,174500,274933337000,314500,314500,314500,314500,49015
|
|
20240805,174400,274933337000,314500,314500,314500,314500,0
|
|
20240805,174300,274933337000,314500,314500,314500,314500,0
|
|
20240805,174200,274933337000,314500,314500,314500,314500,0
|
|
20240805,174100,274933337000,314500,314500,314500,314500,0
|
|
20240805,174000,274933337000,314500,314500,314500,314500,0
|
|
20240805,173900,274933337000,314500,314500,314500,314500,0
|
|
20240805,173800,274933337000,314500,314500,314500,314500,0
|
|
20240805,173700,274933337000,314500,314500,314500,314500,0
|
|
20240805,173600,274933337000,314500,314500,314500,314500,0
|
|
20240805,173500,274933337000,314500,314500,314500,314500,0
|
|
20240805,173400,274933337000,314500,314500,314500,314500,0
|
|
20240805,173300,274933337000,314500,314500,314500,314500,0
|
|
20240805,173200,274933337000,314500,314500,314500,314500,0
|
|
20240805,173100,274933337000,314500,314500,314500,314500,0
|
|
20240805,173000,274933337000,314500,314500,314500,314500,0
|
|
20240805,172900,274933337000,314500,314500,314500,314500,0
|
|
20240805,172800,274933337000,314500,314500,314500,314500,0
|
|
20240805,172700,274933337000,314500,314500,314500,314500,0
|
|
20240805,172600,274933337000,314500,314500,314500,314500,0
|
|
20240805,172500,274933337000,314500,314500,314500,314500,0
|
|
20240805,172400,274933337000,314500,314500,314500,314500,0
|
|
20240805,172300,274933337000,314500,314500,314500,314500,0
|
|
20240805,172200,274933337000,314500,314500,314500,314500,0
|
|
20240805,172100,274933337000,314500,314500,314500,314500,0
|
|
20240805,172000,274933337000,314500,314500,314500,314500,0
|
|
20240805,171900,274933337000,314500,314500,314500,314500,0
|
|
20240805,171800,274933337000,314500,314500,314500,314500,0
|
|
20240805,171700,274933337000,314500,314500,314500,314500,0
|
|
20240805,171600,274933337000,314500,314500,314500,314500,0
|
|
20240805,171500,274933337000,314500,314500,314500,314500,49015
|
|
20240805,171400,274933337000,314500,314500,314500,314500,0
|
|
20240805,171300,274933337000,314500,314500,314500,314500,0
|
|
20240805,171200,274933337000,314500,314500,314500,314500,0
|
|
20240805,171100,274933337000,314500,314500,314500,314500,0
|
|
20240805,171000,274933337000,314500,314500,314500,314500,0
|
|
20240805,170900,274933337000,314500,314500,314500,314500,0
|
|
20240805,170800,274933337000,314500,314500,314500,314500,0
|
|
20240805,170700,274933337000,314500,314500,314500,314500,0
|
|
20240805,170600,274933337000,314500,314500,314500,314500,0
|
|
20240805,170500,274933337000,314500,314500,314500,314500,0
|
|
20240805,170400,274933337000,314500,314500,314500,314500,0
|
|
20240805,170300,274933337000,314500,314500,314500,314500,0
|
|
20240805,170200,274933337000,314500,314500,314500,314500,0
|
|
20240805,170100,274933337000,314500,314500,314500,314500,0
|
|
20240805,170000,274933337000,314500,314500,314500,314500,0
|
|
20240805,165900,274933337000,314500,314500,314500,314500,0
|
|
20240805,165800,274933337000,314500,314500,314500,314500,0
|
|
20240805,165700,274933337000,314500,314500,314500,314500,0
|
|
20240805,165600,274933337000,314500,314500,314500,314500,0
|
|
20240805,165500,274933337000,314500,314500,314500,314500,0
|
|
20240805,165400,274933337000,314500,314500,314500,314500,0
|
|
20240805,165300,274933337000,314500,314500,314500,314500,0
|
|
20240805,165200,274933337000,314500,314500,314500,314500,0
|
|
20240805,165100,274933337000,314500,314500,314500,314500,0
|
|
20240805,165000,274933337000,314500,314500,314500,314500,0
|
|
20240805,164900,274933337000,314500,314500,314500,314500,0
|
|
20240805,164800,274933337000,314500,314500,314500,314500,0
|
|
20240805,164700,274933337000,314500,314500,314500,314500,0
|
|
20240805,164600,274933337000,314500,314500,314500,314500,0
|
|
20240805,164500,274933337000,314500,314500,314500,314500,49015
|
|
20240805,164400,274933337000,314500,314500,314500,314500,0
|
|
20240805,164300,274933337000,314500,314500,314500,314500,0
|
|
20240805,164200,274933337000,314500,314500,314500,314500,0
|
|
20240805,164100,274933337000,314500,314500,314500,314500,0
|
|
20240805,164000,274933337000,314500,314500,314500,314500,0
|
|
20240805,163900,274933337000,314500,314500,314500,314500,0
|
|
20240805,163800,274933337000,314500,314500,314500,314500,0
|
|
20240805,163700,274933337000,314500,314500,314500,314500,0
|
|
20240805,163600,274933337000,314500,314500,314500,314500,0
|
|
20240805,163500,274933337000,314500,314500,314500,314500,0
|
|
20240805,163400,274933337000,314500,314500,314500,314500,0
|
|
20240805,163300,274933337000,314500,314500,314500,314500,0
|
|
20240805,163200,274933337000,314500,314500,314500,314500,0
|
|
20240805,163100,274933337000,314500,314500,314500,314500,0
|
|
20240805,163000,274933337000,314500,314500,314500,314500,0
|
|
20240805,162900,274933337000,314500,314500,314500,314500,0
|
|
20240805,162800,274933337000,314500,314500,314500,314500,0
|
|
20240805,162700,274933337000,314500,314500,314500,314500,0
|
|
20240805,162600,274933337000,314500,314500,314500,314500,0
|
|
20240805,162500,274933337000,314500,314500,314500,314500,0
|
|
20240805,162400,274933337000,314500,314500,314500,314500,0
|
|
20240805,162300,274933337000,314500,314500,314500,314500,0
|
|
20240805,162200,274933337000,314500,314500,314500,314500,0
|
|
20240805,162100,274933337000,314500,314500,314500,314500,0
|
|
20240805,162000,274933337000,314500,314500,314500,314500,0
|
|
20240805,161900,274933337000,314500,314500,314500,314500,0
|
|
20240805,161800,274933337000,314500,314500,314500,314500,0
|
|
20240805,161700,274933337000,314500,314500,314500,314500,0
|
|
20240805,161600,274933337000,314500,314500,314500,314500,0
|
|
20240805,161500,274933337000,314500,314500,314500,314500,49015
|
|
20240805,161400,274933337000,314500,314500,314500,314500,0
|
|
20240805,161300,274933337000,314500,314500,314500,314500,0
|
|
20240805,161200,274933337000,314500,314500,314500,314500,0
|
|
20240805,161100,274933337000,314500,314500,314500,314500,0
|
|
20240805,161000,274933337000,314500,314500,314500,314500,0
|
|
20240805,160900,274933337000,314500,314500,314500,314500,0
|
|
20240805,160800,274933337000,314500,314500,314500,314500,0
|
|
20240805,160700,274933337000,314500,314500,314500,314500,0
|
|
20240805,160600,274933337000,314500,314500,314500,314500,0
|
|
20240805,160500,274933337000,314500,314500,314500,314500,0
|
|
20240805,160400,274933337000,314500,314500,314500,314500,0
|
|
20240805,160300,274933337000,314500,314500,314500,314500,0
|
|
20240805,160200,274933337000,314500,314500,314500,314500,0
|
|
20240805,160100,274933337000,314500,314500,314500,314500,0
|
|
20240805,160000,274933337000,314500,314500,314500,314500,0
|
|
20240805,155900,274933337000,314500,314500,314500,314500,0
|
|
20240805,155800,274933337000,314500,314500,314500,314500,0
|
|
20240805,155700,274933337000,314500,314500,314500,314500,0
|
|
20240805,155600,274933337000,314500,314500,314500,314500,0
|
|
20240805,155500,274933337000,314500,314500,314500,314500,0
|
|
20240805,155400,274933337000,314500,314500,314500,314500,0
|
|
20240805,155300,274933337000,314500,314500,314500,314500,0
|
|
20240805,155200,274933337000,314500,314500,314500,314500,0
|
|
20240805,155100,274933337000,314500,314500,314500,314500,0
|
|
20240805,155000,274933337000,314500,314500,314500,314500,0
|
|
20240805,154900,274933337000,314500,314500,314500,314500,0
|
|
20240805,154800,274933337000,314500,314500,314500,314500,0
|
|
20240805,154700,274933337000,314500,314500,314500,314500,0
|
|
20240805,154600,274933337000,314500,314500,314500,314500,0
|
|
20240805,154500,274933337000,314500,314500,314500,314500,49015
|
|
20240805,154400,274933337000,314500,314500,314500,314500,0
|
|
20240805,154300,274933337000,314500,314500,314500,314500,0
|
|
20240805,154200,274933337000,314500,314500,314500,314500,0
|
|
20240805,154100,274933337000,314500,314500,314500,314500,0
|
|
20240805,154000,274933337000,314500,314500,314500,314500,0
|
|
20240805,153900,274933337000,314500,314500,314500,314500,0
|
|
20240805,153800,274933337000,314500,314500,314500,314500,0
|
|
20240805,153700,274933337000,314500,314500,314500,314500,0
|
|
20240805,153600,274933337000,314500,314500,314500,314500,0
|
|
20240805,153500,274933337000,314500,314500,314500,314500,0
|
|
20240805,153400,274933337000,314500,314500,314500,314500,0
|
|
20240805,153300,274933337000,314500,314500,314500,314500,0
|
|
20240805,153200,274933337000,314500,314500,314500,314500,0
|
|
20240805,153100,274933337000,314500,314500,314500,314500,0
|
|
20240805,153000,274933337000,314500,314500,314500,314500,49015
|
|
20240805,152900,259518119500,314500,314500,314500,314500,0
|
|
20240805,152800,259518119500,314500,314500,314500,314500,0
|
|
20240805,152700,259518119500,314500,314500,314500,314500,0
|
|
20240805,152600,259518119500,314500,314500,314500,314500,0
|
|
20240805,152500,259518119500,314500,314500,314500,314500,0
|
|
20240805,152400,259518119500,314500,314500,314500,314500,0
|
|
20240805,152300,259518119500,314500,314500,314500,314500,0
|
|
20240805,152200,259518119500,314500,314500,314500,314500,0
|
|
20240805,152100,259518119500,314500,314500,314500,314500,0
|
|
20240805,152000,259518119500,314500,314500,314500,314500,0
|
|
20240805,151900,259518119500,314500,314500,315000,313500,7555
|
|
20240805,151800,257143440500,314500,315500,316000,314500,9832
|
|
20240805,151700,254043569000,315500,315000,316000,314000,5482
|
|
20240805,151600,252315885000,314500,314000,315500,313500,7119
|
|
20240805,151500,250077255500,314000,313000,314000,313000,4124
|
|
20240805,151400,248783864500,313500,313000,313500,312500,6945
|
|
20240805,151300,246611022500,313000,312000,313500,311500,4933
|
|
20240805,151200,245068450500,312500,311000,312500,310500,6143
|
|
20240805,151100,243155957000,311000,311500,311500,310500,6846
|
|
20240805,151000,241026619000,311500,311500,312500,311000,5159
|
|
20240805,150900,239418594000,311500,312500,313000,311500,3839
|
|
20240805,150800,238219862000,312500,313500,314000,312000,5955
|
|
20240805,150700,236355956500,313500,314000,314500,313000,4090
|
|
20240805,150600,235073857500,314000,314500,315000,313500,5307
|
|
20240805,150500,233406106500,315000,316000,316000,314500,4906
|
|
20240805,150400,231859991500,316000,317000,317500,315500,4323
|
|
20240805,150300,230492247000,317000,318000,318500,315000,11927
|
|
20240805,150200,226713292500,318500,319000,319500,318000,6240
|
|
20240805,150100,224724340500,319000,318500,319500,317500,3655
|
|
20240805,150000,223560137500,318500,319500,320000,317000,10438
|
|
20240805,145900,220240132000,319500,317500,319500,317000,7611
|
|
20240805,145800,217821083000,317500,314500,317500,314500,7838
|
|
20240805,145700,215344383500,314500,313500,315000,312000,3933
|
|
20240805,145600,214111953000,313500,310000,314000,309500,8215
|
|
20240805,145500,211552024000,309500,310500,311000,309500,7222
|
|
20240805,145400,209313262000,310500,309500,311500,309000,8139
|
|
20240805,145300,206787139500,309500,311000,311000,309000,5581
|
|
20240805,145200,205058259500,310500,311000,312000,309000,12447
|
|
20240805,145100,201190531500,311500,313000,313000,310000,8984
|
|
20240805,145000,198390967000,313000,315000,315500,312500,7441
|
|
20240805,144900,196056136500,315000,317000,317000,315000,7553
|
|
20240805,144800,193671294000,317000,317500,318000,316500,6737
|
|
20240805,144700,191535133500,317500,320000,320000,317000,9245
|
|
20240805,144600,188590589500,320000,320500,320500,319500,8995
|
|
20240805,144500,185711736000,320500,321000,321500,320000,8168
|
|
20240805,144400,183092796500,321500,321000,321500,321000,15722
|
|
20240805,144300,178045841500,323000,323000,323000,323000,0
|
|
20240805,144200,178045841500,323000,323000,323000,323000,0
|
|
20240805,144100,178045841500,323000,323000,323000,323000,0
|
|
20240805,144000,178045841500,323000,323000,323000,323000,0
|
|
20240805,143900,178045841500,323000,323000,323000,323000,0
|
|
20240805,143800,178045841500,323000,323000,323000,323000,0
|
|
20240805,143700,178045841500,323000,323000,323000,323000,0
|
|
20240805,143600,178045841500,323000,323000,323000,323000,0
|
|
20240805,143500,178045841500,323000,323000,323000,323000,0
|
|
20240805,143400,178045841500,323000,323000,323000,323000,0
|
|
20240805,143300,178045841500,323000,323000,323000,323000,0
|
|
20240805,143200,178045841500,323000,323000,323000,323000,0
|
|
20240805,143100,178045841500,323000,323000,323000,323000,0
|
|
20240805,143000,178045841500,323000,323000,323000,323000,0
|
|
20240805,142900,178045841500,323000,323000,323000,323000,0
|
|
20240805,142800,178045841500,323000,323000,323000,323000,0
|
|
20240805,142700,178045841500,323000,323000,323000,323000,0
|
|
20240805,142600,178045841500,323000,323000,323000,323000,0
|
|
20240805,142500,178045841500,323000,323000,323000,323000,0
|
|
20240805,142400,178045841500,323000,323000,323000,323000,0
|
|
20240805,142300,178045841500,323000,323000,323000,323000,0
|
|
20240805,142200,178045841500,323000,323000,323000,323000,0
|
|
20240805,142100,178045841500,323000,323000,323000,323000,0
|
|
20240805,142000,178045841500,323000,323000,323000,323000,0
|
|
20240805,141900,178045841500,323000,323000,323000,323000,0
|
|
20240805,141800,178045841500,323000,323000,323000,323000,0
|
|
20240805,141700,178045841500,323000,323000,323000,323000,0
|
|
20240805,141600,178045841500,323000,323000,323000,323000,0
|
|
20240805,141500,178045841500,323000,323000,323000,323000,0
|
|
20240805,141400,178045841500,323000,323500,323500,322500,2520
|
|
20240805,141300,177231962000,323500,323500,324000,323000,2546
|
|
20240805,141200,176408797500,323500,324000,324500,323000,2725
|
|
20240805,141100,175527193000,324000,324000,324500,323500,2157
|
|
20240805,141000,174828432000,324000,324000,324500,324000,2474
|
|
20240805,140900,174026722000,324500,325000,325000,324000,2698
|
|
20240805,140800,173151768500,325000,324500,325000,324000,3021
|
|
20240805,140700,172171416000,324500,324500,325000,324000,2628
|
|
20240805,140600,171319006000,324500,325500,325500,324500,4576
|
|
20240805,140500,169832198000,325500,326000,326000,325500,2305
|
|
20240805,140400,169081780000,325500,326500,326500,325500,3042
|
|
20240805,140300,168090163000,326500,327000,327000,326000,2824
|
|
20240805,140200,167168947000,327000,326500,327000,326500,1477
|
|
20240805,140100,166686560000,326500,327000,327000,326500,956
|
|
20240805,140000,166374327000,326500,327000,327000,326000,1232
|
|
20240805,135900,165971962500,326500,327000,327000,326000,2394
|
|
20240805,135800,165190281000,327000,327000,327000,326500,1169
|
|
20240805,135700,164808477500,327000,326500,327000,326000,2667
|
|
20240805,135600,163938367000,326000,327000,327000,326000,1643
|
|
20240805,135500,163401919000,327000,327000,327000,326000,2258
|
|
20240805,135400,162664995000,327000,327000,327000,326000,4149
|
|
20240805,135300,161310573500,327000,327000,327000,326500,1598
|
|
20240805,135200,160788446000,326500,327000,327000,326000,3413
|
|
20240805,135100,159674106500,326500,326500,327500,326500,2063
|
|
20240805,135000,158999666000,326500,327500,327500,326500,3403
|
|
20240805,134900,157887077000,327000,327500,328000,327000,3760
|
|
20240805,134800,156655497000,327500,327500,328000,327500,2300
|
|
20240805,134700,155902139500,327500,328500,328500,327500,1989
|
|
20240805,134600,155249886000,328500,328500,329500,327500,3557
|
|
20240805,134500,154081692000,328000,328000,328500,327500,1317
|
|
20240805,134400,153649677000,328000,328500,328500,327500,1711
|
|
20240805,134300,153088567000,329000,328000,329000,328000,4578
|
|
20240805,134200,151585862500,328500,329000,329000,328000,2674
|
|
20240805,134100,150707631000,329000,329000,329500,328500,3293
|
|
20240805,134000,149624732500,329000,329500,330000,329000,1258
|
|
20240805,133900,149210306000,330000,329500,330000,329000,1360
|
|
20240805,133800,148762167000,329500,329000,329500,329000,2054
|
|
20240805,133700,148086165000,329000,329500,330000,329000,3484
|
|
20240805,133600,146938846500,329500,330500,330500,329500,7215
|
|
20240805,133500,144558091000,330500,330500,330500,330000,3211
|
|
20240805,133400,143497693500,330500,331500,331500,330000,4376
|
|
20240805,133300,142050909000,331000,332000,332000,331000,2818
|
|
20240805,133200,141117385000,332000,332000,332500,331500,1949
|
|
20240805,133100,140470658500,332500,332000,332500,331500,923
|
|
20240805,133000,140164339000,331500,332000,332500,331500,1127
|
|
20240805,132900,139790176000,332000,333000,333000,332000,1069
|
|
20240805,132800,139435061500,333000,332000,333000,331000,3072
|
|
20240805,132700,138414938000,331500,332000,332000,331000,2804
|
|
20240805,132600,137485767500,332000,331500,332000,331000,1410
|
|
20240805,132500,137018301500,331500,332000,332000,331000,2460
|
|
20240805,132400,136202863500,331500,332500,332500,331500,6074
|
|
20240805,132300,134187485000,332500,333000,333000,332000,2191
|
|
20240805,132200,133458926500,332500,333000,333500,332500,2443
|
|
20240805,132100,132645796000,333000,333500,333500,333000,673
|
|
20240805,132000,132421598500,333500,333500,333500,333000,1299
|
|
20240805,131900,131988744000,333000,333500,333500,333000,982
|
|
20240805,131800,131661377500,333500,333500,334000,333000,2637
|
|
20240805,131700,130782170500,333500,333500,333500,332500,1347
|
|
20240805,131600,130333566000,333000,333000,333500,333000,1614
|
|
20240805,131500,129796017500,333000,333500,333500,333000,947
|
|
20240805,131400,129480587000,333000,333500,333500,333000,580
|
|
20240805,131300,129287328500,333500,333000,333500,333000,788
|
|
20240805,131200,129024795000,333000,333500,333500,333000,554
|
|
20240805,131100,128840182500,333500,333500,333500,333000,1017
|
|
20240805,131000,128501273000,333500,333500,334000,333000,1028
|
|
20240805,130900,128158553000,333500,333500,334000,333500,662
|
|
20240805,130800,127937709000,333500,333000,334000,333000,1551
|
|
20240805,130700,127420458500,333500,333500,334000,333000,2098
|
|
20240805,130600,126721073500,333500,334000,334000,333500,650
|
|
20240805,130500,126504231000,334000,333000,334500,333000,4860
|
|
20240805,130400,124882614500,333000,333000,333500,332500,1770
|
|
20240805,130300,124293264000,333000,333500,333500,332500,1847
|
|
20240805,130200,123678599000,333000,333000,333500,332500,2133
|
|
20240805,130100,122968433500,332500,334000,334000,332500,5174
|
|
20240805,130000,121244612500,333500,335000,335000,333500,3898
|
|
20240805,125900,119942180500,335000,335500,335500,334500,7790
|
|
20240805,125800,117331348000,335500,336000,336000,335500,839
|
|
20240805,125700,117049812500,336000,336000,336500,335500,1447
|
|
20240805,125600,116563804000,336000,336500,336500,336000,2403
|
|
20240805,125500,115756260500,336500,336500,336500,336000,740
|
|
20240805,125400,115507549500,336000,336000,336500,336000,615
|
|
20240805,125300,115300872000,336500,336000,336500,336000,715
|
|
20240805,125200,115060537000,336000,336000,336500,336000,1193
|
|
20240805,125100,114659557000,336000,336500,337000,336000,1639
|
|
20240805,125000,114108185000,336500,337000,337000,336500,382
|
|
20240805,124900,113979601500,336500,337000,337500,336500,566
|
|
20240805,124800,113788873000,337500,337500,337500,337000,605
|
|
20240805,124700,113584941000,337000,337500,337500,337000,732
|
|
20240805,124600,113338065000,337500,336500,338000,336000,3848
|
|
20240805,124500,112040958500,336500,336500,337000,336000,1634
|
|
20240805,124400,111491203500,337000,337000,337000,336000,1200
|
|
20240805,124300,111087471000,336500,336500,337000,336000,2276
|
|
20240805,124200,110321896500,336500,337500,337500,336500,5309
|
|
20240805,124100,108534180500,337000,338000,338000,337000,2972
|
|
20240805,124000,107531577500,338000,337500,338000,337500,782
|
|
20240805,123900,107267598500,338000,337500,338500,337500,1059
|
|
20240805,123800,106909753500,338000,338000,338500,337500,7304
|
|
20240805,123700,104441168500,338500,338500,339000,338000,4218
|
|
20240805,123600,103013614000,338500,338500,339000,338500,1365
|
|
20240805,123500,102551425500,339000,339000,339000,338500,368
|
|
20240805,123400,102426776000,338500,338500,339000,338500,279
|
|
20240805,123300,102332292000,339000,338500,339000,338500,527
|
|
20240805,123200,102153757000,338500,339000,339000,338500,1272
|
|
20240805,123100,101722769000,339000,339000,339000,338500,427
|
|
20240805,123000,101578126000,339000,339000,339000,338500,870
|
|
20240805,122900,101283522000,339000,338500,339000,338500,1116
|
|
20240805,122800,100905666000,338500,339000,339000,338500,385
|
|
20240805,122700,100775188000,339000,339000,339000,338500,728
|
|
20240805,122600,100528588000,338500,339000,339000,338500,552
|
|
20240805,122500,100341633000,339000,338500,339000,338500,376
|
|
20240805,122400,100214211000,339000,339000,339000,338500,473
|
|
20240805,122300,100053898500,339000,339500,339500,338500,468
|
|
20240805,122200,99895324500,339000,339500,339500,339000,776
|
|
20240805,122100,99632199500,339000,339000,339500,338500,813
|
|
20240805,122000,99356642000,339000,339000,339500,338500,1769
|
|
20240805,121900,98756935500,339000,339500,339500,339000,852
|
|
20240805,121800,98467994000,339500,339000,339500,339000,356
|
|
20240805,121700,98347229000,339500,339500,340000,339000,233
|
|
20240805,121600,98268158500,339500,339500,340000,339000,537
|
|
20240805,121500,98085815000,339000,339500,340000,339000,579
|
|
20240805,121400,97889326500,339500,339500,340000,339000,520
|
|
20240805,121300,97712795500,339500,340000,340000,339000,435
|
|
20240805,121200,97565092500,340000,339000,340000,339000,915
|
|
20240805,121100,97254585500,339000,339500,339500,339000,3309
|
|
20240805,121000,96132668500,339500,339000,340000,339000,1124
|
|
20240805,120900,95751117500,339500,340000,340000,339000,1047
|
|
20240805,120800,95395676000,340000,340000,340000,339500,506
|
|
20240805,120700,95223812500,340000,339500,340000,339500,487
|
|
20240805,120600,95058425500,339500,340000,340000,339500,488
|
|
20240805,120500,94892715000,340000,340000,340500,339500,666
|
|
20240805,120400,94666294000,340500,340000,340500,339500,657
|
|
20240805,120300,94442926000,340000,340000,340500,339500,1382
|
|
20240805,120200,93973548500,340000,340000,340500,339500,708
|
|
20240805,120100,93732817000,340000,340000,340000,339500,246
|
|
20240805,120000,93649206000,340000,340000,340000,339500,214
|
|
20240805,115900,93576502500,340000,340000,340000,339500,578
|
|
20240805,115800,93380176000,340000,340500,340500,340000,900
|
|
20240805,115700,93074014500,340000,340500,340500,340000,487
|
|
20240805,115600,92908370000,340000,339500,340500,339500,1114
|
|
20240805,115500,92529610000,340000,340000,340000,339500,335
|
|
20240805,115400,92415751500,340000,339500,340000,339500,461
|
|
20240805,115300,92259165500,340000,339500,340000,339000,1172
|
|
20240805,115200,91861178500,339000,339500,339500,339000,846
|
|
20240805,115100,91574151500,339500,339500,339500,339000,593
|
|
20240805,115000,91373019000,339000,339500,340000,339000,2153
|
|
20240805,114900,90642445000,339500,339500,340000,339500,379
|
|
20240805,114800,90513752000,339500,339500,340500,339000,1806
|
|
20240805,114700,89900042500,339500,339500,339500,339000,360
|
|
20240805,114600,89777879500,339000,339000,339500,339000,580
|
|
20240805,114500,89581125000,339000,339000,339500,339000,2518
|
|
20240805,114400,88726821000,339500,340000,340500,339000,6498
|
|
20240805,114300,86518601500,340000,340500,340500,340000,2076
|
|
20240805,114200,85812606500,340000,340000,340500,340000,717
|
|
20240805,114100,85568782000,340000,340000,340500,340000,543
|
|
20240805,114000,85384038000,340000,341000,341000,340000,3593
|
|
20240805,113900,84159945000,341500,341500,341500,341000,326
|
|
20240805,113800,84048716500,341500,341500,341500,341000,298
|
|
20240805,113700,83947049500,341000,341500,341500,341000,229
|
|
20240805,113600,83868928000,341500,341500,341500,341000,295
|
|
20240805,113500,83768257500,341000,341500,342000,341000,653
|
|
20240805,113400,83545397500,341500,341500,342000,341000,388
|
|
20240805,113300,83412898000,342000,341500,342000,341500,434
|
|
20240805,113200,83264588000,341500,341500,342000,341000,442
|
|
20240805,113100,83113636000,341000,342000,342000,341000,1003
|
|
20240805,113000,82770969500,342000,342000,342500,341500,163
|
|
20240805,112900,82715208000,342000,342000,342500,341500,310
|
|
20240805,112800,82609230500,342500,343000,343000,342000,525
|
|
20240805,112700,82429516500,343000,342000,343000,342000,414
|
|
20240805,112600,82287707000,342000,343000,343000,341500,583
|
|
20240805,112500,82088312500,343000,342000,343000,341500,1811
|
|
20240805,112400,81468306000,342000,341500,342000,341500,826
|
|
20240805,112300,81186138000,341500,340500,342000,340500,2046
|
|
20240805,112200,80488111500,340500,341000,341000,340500,754
|
|
20240805,112100,80231294500,340500,340500,341000,340500,493
|
|
20240805,112000,80063370500,340500,340500,341000,340000,1226
|
|
20240805,111900,79645980500,340500,340500,341000,340500,1399
|
|
20240805,111800,79169496000,340500,340500,341000,340000,980
|
|
20240805,111700,78835888000,340500,341000,341000,340500,1016
|
|
20240805,111600,78489860000,340500,340500,341000,340000,1343
|
|
20240805,111500,78032711500,340500,340500,341000,340000,4706
|
|
20240805,111400,76432027000,340500,341000,341000,340500,3638
|
|
20240805,111300,75192753000,341500,341000,341500,341000,1129
|
|
20240805,111200,74807656500,341000,341500,342000,341000,1437
|
|
20240805,111100,74316999500,341500,341500,342000,341500,542
|
|
20240805,111000,74131893000,341500,341000,341500,341000,2185
|
|
20240805,110900,73385995000,341000,341000,341500,341000,1631
|
|
20240805,110800,72829740000,341000,342000,342500,341000,4792
|
|
20240805,110700,71192442000,342500,342000,342500,342000,1529
|
|
20240805,110600,70669498500,342000,343500,343500,342000,5483
|
|
20240805,110500,68790050000,343000,344000,344000,343000,3843
|
|
20240805,110400,67470264000,343500,344000,344000,343500,476
|
|
20240805,110300,67306684000,344000,344000,344000,343500,3235
|
|
20240805,110200,66194558000,344000,344500,344500,344000,443
|
|
20240805,110100,66042099500,344500,344500,345000,344000,498
|
|
20240805,110000,65870551500,344500,345000,345000,344500,179
|
|
20240805,105900,65808850000,344500,345000,345000,344500,195
|
|
20240805,105800,65741659000,345000,345000,345000,344000,784
|
|
20240805,105700,65471552500,344500,345000,345000,344500,446
|
|
20240805,105600,65317890500,345000,344500,345000,344500,172
|
|
20240805,105500,65258592500,344500,345000,345000,344500,463
|
|
20240805,105400,65099030500,344500,344500,345000,344500,1116
|
|
20240805,105300,64714246500,344500,344500,345000,344500,605
|
|
20240805,105200,64505815500,344500,345000,345000,344500,780
|
|
20240805,105100,64237031500,345000,345500,345500,344500,783
|
|
20240805,105000,63966918000,345000,344500,345500,344500,543
|
|
20240805,104900,63779698000,344500,345000,345500,344500,622
|
|
20240805,104800,63565129000,345500,345000,345500,345000,245
|
|
20240805,104700,63480574000,345500,345000,345500,345000,285
|
|
20240805,104600,63382231500,345000,345000,345500,344000,307
|
|
20240805,104500,63276339000,345000,344500,345500,344000,1802
|
|
20240805,104400,62654864500,344500,345500,345500,344500,1508
|
|
20240805,104300,62134803500,345000,346500,346500,345000,2533
|
|
20240805,104200,61258568000,346500,345500,346500,345500,323
|
|
20240805,104100,61146770500,346000,345000,346000,344500,1571
|
|
20240805,104000,60603913500,345000,345000,345000,344500,482
|
|
20240805,103900,60437713000,345000,345000,345000,344500,192
|
|
20240805,103800,60371524000,344500,345000,345000,344500,551
|
|
20240805,103700,60181456000,345000,344500,345000,344000,528
|
|
20240805,103600,59999611000,344500,344000,344500,343500,2190
|
|
20240805,103500,59246112000,344000,344000,344000,343500,1709
|
|
20240805,103400,58658333000,344000,344000,344000,343500,1734
|
|
20240805,103300,58062236500,344000,344000,344500,343500,5165
|
|
20240805,103200,56285781500,344500,345000,345000,344000,1026
|
|
20240805,103100,55932475000,344500,345000,345000,344000,3591
|
|
20240805,103000,54695597000,344500,344500,345000,344500,553
|
|
20240805,102900,54505059500,344500,345000,345000,344500,279
|
|
20240805,102800,54408902500,344500,345000,345000,344500,549
|
|
20240805,102700,54219653500,344500,345500,345500,344500,1345
|
|
20240805,102600,53755616000,345500,345500,345500,345000,2086
|
|
20240805,102500,53035907500,345500,345500,346000,345000,556
|
|
20240805,102400,52843945000,345500,346000,346000,345500,554
|
|
20240805,102300,52652503000,345500,346000,346000,345500,200
|
|
20240805,102200,52583387000,346000,346000,346500,346000,544
|
|
20240805,102100,52395162000,346000,346000,346500,346000,568
|
|
20240805,102000,52198604000,346000,346000,346500,345500,159
|
|
20240805,101900,52143585500,345500,346500,346500,345500,496
|
|
20240805,101800,51971985000,346500,345500,347000,345500,2728
|
|
20240805,101700,51027834500,345500,345000,346000,345000,986
|
|
20240805,101600,50687344000,345500,345500,346000,345000,1714
|
|
20240805,101500,50095352000,346000,346000,346000,345500,819
|
|
20240805,101400,49812375500,345500,345500,346000,345500,277
|
|
20240805,101300,49716588000,346000,346000,346000,345500,1409
|
|
20240805,101200,49229095500,346000,346000,346500,346000,546
|
|
20240805,101100,49040167500,346000,346500,346500,346000,316
|
|
20240805,101000,48930807000,346500,346000,346500,346000,215
|
|
20240805,100900,48856362000,346000,346000,346500,346000,492
|
|
20240805,100800,48686052500,346500,346500,347500,346000,1585
|
|
20240805,100700,48136286500,346500,347000,347000,346000,419
|
|
20240805,100600,47991083000,346500,346500,346500,346000,516
|
|
20240805,100500,47812320000,346500,346500,347000,346500,284
|
|
20240805,100400,47713900000,347000,347000,347000,346500,363
|
|
20240805,100300,47588025000,347000,347000,348000,346500,1723
|
|
20240805,100200,46989667000,346500,347500,347500,346500,459
|
|
20240805,100100,46830418000,347500,347500,347500,347000,549
|
|
20240805,100000,46639825000,347000,347500,347500,347000,324
|
|
20240805,095900,46527360500,347500,347500,348000,347000,339
|
|
20240805,095800,46409593000,347500,347500,348000,347000,1059
|
|
20240805,095700,46041728000,347500,347000,347500,347000,230
|
|
20240805,095600,45961866500,347500,347000,347500,346500,915
|
|
20240805,095500,45644522500,346500,346500,347000,346500,531
|
|
20240805,095400,45460435000,346500,346500,347000,346500,434
|
|
20240805,095300,45310042500,346500,346000,347000,345500,1357
|
|
20240805,095200,44840190500,346000,345500,346000,345500,466
|
|
20240805,095100,44679093500,345500,346500,347000,345500,1528
|
|
20240805,095000,44150242000,346500,347500,348000,346500,1229
|
|
20240805,094900,43723471000,347500,348000,348500,347500,554
|
|
20240805,094800,43530691500,348000,348500,348500,348000,184
|
|
20240805,094700,43466605500,348500,348000,349000,346500,2978
|
|
20240805,094600,42431342000,347500,348000,348000,347500,294
|
|
20240805,094500,42329093500,348000,349500,350000,347500,2482
|
|
20240805,094400,41463799500,349500,349000,350000,349000,714
|
|
20240805,094300,41214379000,349500,349500,350000,349000,780
|
|
20240805,094200,40941845000,349500,350500,350500,349500,983
|
|
20240805,094100,40597838000,350000,350000,350500,349500,2296
|
|
20240805,094000,39794041000,350000,349500,350000,349500,903
|
|
20240805,093900,39478184500,349500,348500,350000,348000,2415
|
|
20240805,093800,38635121000,348500,349000,349000,347500,1316
|
|
20240805,093700,38176648000,349000,348000,349000,346500,3830
|
|
20240805,093600,36843717500,348000,348000,348000,347500,438
|
|
20240805,093500,36691322500,348000,347500,348000,347000,961
|
|
20240805,093400,36357337000,347500,346500,347500,346000,774
|
|
20240805,093300,36089105000,346000,346000,346500,345500,400
|
|
20240805,093200,35950663500,345500,346000,346000,345500,1764
|
|
20240805,093100,35340441000,346000,347000,347500,345500,2029
|
|
20240805,093000,34637136000,347500,348500,348500,347000,947
|
|
20240805,092900,34307607000,348500,347000,349000,346500,2739
|
|
20240805,092800,33354724000,347000,346500,347000,346000,1520
|
|
20240805,092700,32828048000,346500,345500,346500,344500,1300
|
|
20240805,092600,32378748500,345000,345000,345500,344500,2671
|
|
20240805,092500,31457381500,345000,344000,345000,344000,3287
|
|
20240805,092400,30325251500,344500,344500,344500,344000,2256
|
|
20240805,092300,29548954000,344500,345500,345500,344000,2475
|
|
20240805,092200,28696414500,345500,344500,345500,344500,4024
|
|
20240805,092100,27308305500,344500,344500,345000,344500,2958
|
|
20240805,092000,26289123000,345000,345000,345500,344500,1190
|
|
20240805,091900,25878954500,345000,345000,345500,344500,3006
|
|
20240805,091800,24842124500,345000,345500,345500,345000,1628
|
|
20240805,091700,24280266000,345000,345000,345500,344500,2180
|
|
20240805,091600,23528144000,345500,345500,346000,344500,1403
|
|
20240805,091500,23043880000,345500,345000,346000,344500,5180
|
|
20240805,091400,21255810000,345500,345000,345500,345000,1354
|
|
20240805,091300,20788465500,345500,346000,346000,345000,3506
|
|
20240805,091200,19576639500,345500,346000,346500,345500,2391
|
|
20240805,091100,18749076000,345500,345500,346500,345000,2853
|
|
20240805,091000,17762161000,345500,345500,346000,345000,3029
|
|
20240805,090900,16715388500,346000,345500,346500,345000,4452
|
|
20240805,090800,15177176000,345000,346500,346500,345000,3859
|
|
20240805,090700,13843684500,346500,346000,347500,346000,2831
|
|
20240805,090600,12862495500,346000,347500,347500,346000,4153
|
|
20240805,090500,11424104500,347000,349000,349000,347000,2964
|
|
20240805,090400,10392528000,349000,347000,349000,347000,3355
|
|
20240805,090300,9224004000,347500,347000,347500,345500,7159
|
|
20240805,090200,6742871500,347500,349000,349000,347000,3927
|
|
20240805,090100,5376675000,348500,350500,350500,348500,4733
|
|
20240805,090000,3723789000,350000,351000,351000,349000,10625
|