588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184500,207021566000,330500,330500,330500,330500,20973
|
|
20240806,184400,207021566000,330500,330500,330500,330500,0
|
|
20240806,184300,207021566000,330500,330500,330500,330500,0
|
|
20240806,184200,207021566000,330500,330500,330500,330500,0
|
|
20240806,184100,207021566000,330500,330500,330500,330500,0
|
|
20240806,184000,207021566000,330500,330500,330500,330500,0
|
|
20240806,183900,207021566000,330500,330500,330500,330500,0
|
|
20240806,183800,207021566000,330500,330500,330500,330500,0
|
|
20240806,183700,207021566000,330500,330500,330500,330500,0
|
|
20240806,183600,207021566000,330500,330500,330500,330500,0
|
|
20240806,183500,207021566000,330500,330500,330500,330500,0
|
|
20240806,183400,207021566000,330500,330500,330500,330500,0
|
|
20240806,183300,207021566000,330500,330500,330500,330500,0
|
|
20240806,183200,207021566000,330500,330500,330500,330500,0
|
|
20240806,183100,207021566000,330500,330500,330500,330500,0
|
|
20240806,183000,207021566000,330500,330500,330500,330500,0
|
|
20240806,182900,207021566000,330500,330500,330500,330500,0
|
|
20240806,182800,207021566000,330500,330500,330500,330500,0
|
|
20240806,182700,207021566000,330500,330500,330500,330500,0
|
|
20240806,182600,207021566000,330500,330500,330500,330500,0
|
|
20240806,182500,207021566000,330500,330500,330500,330500,0
|
|
20240806,182400,207021566000,330500,330500,330500,330500,0
|
|
20240806,182300,207021566000,330500,330500,330500,330500,0
|
|
20240806,182200,207021566000,330500,330500,330500,330500,0
|
|
20240806,182100,207021566000,330500,330500,330500,330500,0
|
|
20240806,182000,207021566000,330500,330500,330500,330500,0
|
|
20240806,181900,207021566000,330500,330500,330500,330500,0
|
|
20240806,181800,207021566000,330500,330500,330500,330500,0
|
|
20240806,181700,207021566000,330500,330500,330500,330500,0
|
|
20240806,181600,207021566000,330500,330500,330500,330500,0
|
|
20240806,181500,207021566000,330500,330500,330500,330500,20973
|
|
20240806,181400,207021566000,330500,330500,330500,330500,0
|
|
20240806,181300,207021566000,330500,330500,330500,330500,0
|
|
20240806,181200,207021566000,330500,330500,330500,330500,0
|
|
20240806,181100,207021566000,330500,330500,330500,330500,0
|
|
20240806,181000,207021566000,330500,330500,330500,330500,0
|
|
20240806,180900,207021566000,330500,330500,330500,330500,0
|
|
20240806,180800,207021566000,330500,330500,330500,330500,0
|
|
20240806,180700,207021566000,330500,330500,330500,330500,0
|
|
20240806,180600,207021566000,330500,330500,330500,330500,0
|
|
20240806,180500,207021566000,330500,330500,330500,330500,0
|
|
20240806,180400,207021566000,330500,330500,330500,330500,0
|
|
20240806,180300,207021566000,330500,330500,330500,330500,0
|
|
20240806,180200,207021566000,330500,330500,330500,330500,0
|
|
20240806,180100,207021566000,330500,330500,330500,330500,0
|
|
20240806,180000,207021566000,330500,330500,330500,330500,0
|
|
20240806,175900,207021566000,330500,330500,330500,330500,0
|
|
20240806,175800,207021566000,330500,330500,330500,330500,0
|
|
20240806,175700,207021566000,330500,330500,330500,330500,0
|
|
20240806,175600,207021566000,330500,330500,330500,330500,0
|
|
20240806,175500,207021566000,330500,330500,330500,330500,0
|
|
20240806,175400,207021566000,330500,330500,330500,330500,0
|
|
20240806,175300,207021566000,330500,330500,330500,330500,0
|
|
20240806,175200,207021566000,330500,330500,330500,330500,0
|
|
20240806,175100,207021566000,330500,330500,330500,330500,0
|
|
20240806,175000,207021566000,330500,330500,330500,330500,0
|
|
20240806,174900,207021566000,330500,330500,330500,330500,0
|
|
20240806,174800,207021566000,330500,330500,330500,330500,0
|
|
20240806,174700,207021566000,330500,330500,330500,330500,0
|
|
20240806,174600,207021566000,330500,330500,330500,330500,0
|
|
20240806,174500,207021566000,330500,330500,330500,330500,20973
|
|
20240806,174400,207021566000,330500,330500,330500,330500,0
|
|
20240806,174300,207021566000,330500,330500,330500,330500,0
|
|
20240806,174200,207021566000,330500,330500,330500,330500,0
|
|
20240806,174100,207021566000,330500,330500,330500,330500,0
|
|
20240806,174000,207021566000,330500,330500,330500,330500,0
|
|
20240806,173900,207021566000,330500,330500,330500,330500,0
|
|
20240806,173800,207021566000,330500,330500,330500,330500,0
|
|
20240806,173700,207021566000,330500,330500,330500,330500,0
|
|
20240806,173600,207021566000,330500,330500,330500,330500,0
|
|
20240806,173500,207021566000,330500,330500,330500,330500,0
|
|
20240806,173400,207021566000,330500,330500,330500,330500,0
|
|
20240806,173300,207021566000,330500,330500,330500,330500,0
|
|
20240806,173200,207021566000,330500,330500,330500,330500,0
|
|
20240806,173100,207021566000,330500,330500,330500,330500,0
|
|
20240806,173000,207021566000,330500,330500,330500,330500,0
|
|
20240806,172900,207021566000,330500,330500,330500,330500,0
|
|
20240806,172800,207021566000,330500,330500,330500,330500,0
|
|
20240806,172700,207021566000,330500,330500,330500,330500,0
|
|
20240806,172600,207021566000,330500,330500,330500,330500,0
|
|
20240806,172500,207021566000,330500,330500,330500,330500,0
|
|
20240806,172400,207021566000,330500,330500,330500,330500,0
|
|
20240806,172300,207021566000,330500,330500,330500,330500,0
|
|
20240806,172200,207021566000,330500,330500,330500,330500,0
|
|
20240806,172100,207021566000,330500,330500,330500,330500,0
|
|
20240806,172000,207021566000,330500,330500,330500,330500,0
|
|
20240806,171900,207021566000,330500,330500,330500,330500,0
|
|
20240806,171800,207021566000,330500,330500,330500,330500,0
|
|
20240806,171700,207021566000,330500,330500,330500,330500,0
|
|
20240806,171600,207021566000,330500,330500,330500,330500,0
|
|
20240806,171500,207021566000,330500,330500,330500,330500,20973
|
|
20240806,171400,207021566000,330500,330500,330500,330500,0
|
|
20240806,171300,207021566000,330500,330500,330500,330500,0
|
|
20240806,171200,207021566000,330500,330500,330500,330500,0
|
|
20240806,171100,207021566000,330500,330500,330500,330500,0
|
|
20240806,171000,207021566000,330500,330500,330500,330500,0
|
|
20240806,170900,207021566000,330500,330500,330500,330500,0
|
|
20240806,170800,207021566000,330500,330500,330500,330500,0
|
|
20240806,170700,207021566000,330500,330500,330500,330500,0
|
|
20240806,170600,207021566000,330500,330500,330500,330500,0
|
|
20240806,170500,207021566000,330500,330500,330500,330500,0
|
|
20240806,170400,207021566000,330500,330500,330500,330500,0
|
|
20240806,170300,207021566000,330500,330500,330500,330500,0
|
|
20240806,170200,207021566000,330500,330500,330500,330500,0
|
|
20240806,170100,207021566000,330500,330500,330500,330500,0
|
|
20240806,170000,207021566000,330500,330500,330500,330500,0
|
|
20240806,165900,207021566000,330500,330500,330500,330500,0
|
|
20240806,165800,207021566000,330500,330500,330500,330500,0
|
|
20240806,165700,207021566000,330500,330500,330500,330500,0
|
|
20240806,165600,207021566000,330500,330500,330500,330500,0
|
|
20240806,165500,207021566000,330500,330500,330500,330500,0
|
|
20240806,165400,207021566000,330500,330500,330500,330500,0
|
|
20240806,165300,207021566000,330500,330500,330500,330500,0
|
|
20240806,165200,207021566000,330500,330500,330500,330500,0
|
|
20240806,165100,207021566000,330500,330500,330500,330500,0
|
|
20240806,165000,207021566000,330500,330500,330500,330500,0
|
|
20240806,164900,207021566000,330500,330500,330500,330500,0
|
|
20240806,164800,207021566000,330500,330500,330500,330500,0
|
|
20240806,164700,207021566000,330500,330500,330500,330500,0
|
|
20240806,164600,207021566000,330500,330500,330500,330500,0
|
|
20240806,164500,207021566000,330500,330500,330500,330500,20973
|
|
20240806,164400,207021566000,330500,330500,330500,330500,0
|
|
20240806,164300,207021566000,330500,330500,330500,330500,0
|
|
20240806,164200,207021566000,330500,330500,330500,330500,0
|
|
20240806,164100,207021566000,330500,330500,330500,330500,0
|
|
20240806,164000,207021566000,330500,330500,330500,330500,0
|
|
20240806,163900,207021566000,330500,330500,330500,330500,0
|
|
20240806,163800,207021566000,330500,330500,330500,330500,0
|
|
20240806,163700,207021566000,330500,330500,330500,330500,0
|
|
20240806,163600,207021566000,330500,330500,330500,330500,0
|
|
20240806,163500,207021566000,330500,330500,330500,330500,0
|
|
20240806,163400,207021566000,330500,330500,330500,330500,0
|
|
20240806,163300,207021566000,330500,330500,330500,330500,0
|
|
20240806,163200,207021566000,330500,330500,330500,330500,0
|
|
20240806,163100,207021566000,330500,330500,330500,330500,0
|
|
20240806,163000,207021566000,330500,330500,330500,330500,0
|
|
20240806,162900,207021566000,330500,330500,330500,330500,0
|
|
20240806,162800,207021566000,330500,330500,330500,330500,0
|
|
20240806,162700,207021566000,330500,330500,330500,330500,0
|
|
20240806,162600,207021566000,330500,330500,330500,330500,0
|
|
20240806,162500,207021566000,330500,330500,330500,330500,0
|
|
20240806,162400,207021566000,330500,330500,330500,330500,0
|
|
20240806,162300,207021566000,330500,330500,330500,330500,0
|
|
20240806,162200,207021566000,330500,330500,330500,330500,0
|
|
20240806,162100,207021566000,330500,330500,330500,330500,0
|
|
20240806,162000,207021566000,330500,330500,330500,330500,0
|
|
20240806,161900,207021566000,330500,330500,330500,330500,0
|
|
20240806,161800,207021566000,330500,330500,330500,330500,0
|
|
20240806,161700,207021566000,330500,330500,330500,330500,0
|
|
20240806,161600,207021566000,330500,330500,330500,330500,0
|
|
20240806,161500,207021566000,330500,330500,330500,330500,20973
|
|
20240806,161400,207021566000,330500,330500,330500,330500,0
|
|
20240806,161300,207021566000,330500,330500,330500,330500,0
|
|
20240806,161200,207021566000,330500,330500,330500,330500,0
|
|
20240806,161100,207021566000,330500,330500,330500,330500,0
|
|
20240806,161000,207021566000,330500,330500,330500,330500,0
|
|
20240806,160900,207021566000,330500,330500,330500,330500,0
|
|
20240806,160800,207021566000,330500,330500,330500,330500,0
|
|
20240806,160700,207021566000,330500,330500,330500,330500,0
|
|
20240806,160600,207021566000,330500,330500,330500,330500,0
|
|
20240806,160500,207021566000,330500,330500,330500,330500,0
|
|
20240806,160400,207021566000,330500,330500,330500,330500,0
|
|
20240806,160300,207021566000,330500,330500,330500,330500,0
|
|
20240806,160200,207021566000,330500,330500,330500,330500,0
|
|
20240806,160100,207021566000,330500,330500,330500,330500,0
|
|
20240806,160000,207021566000,330500,330500,330500,330500,0
|
|
20240806,155900,207021566000,330500,330500,330500,330500,0
|
|
20240806,155800,207021566000,330500,330500,330500,330500,0
|
|
20240806,155700,207021566000,330500,330500,330500,330500,0
|
|
20240806,155600,207021566000,330500,330500,330500,330500,0
|
|
20240806,155500,207021566000,330500,330500,330500,330500,0
|
|
20240806,155400,207021566000,330500,330500,330500,330500,0
|
|
20240806,155300,207021566000,330500,330500,330500,330500,0
|
|
20240806,155200,207021566000,330500,330500,330500,330500,0
|
|
20240806,155100,207021566000,330500,330500,330500,330500,0
|
|
20240806,155000,207021566000,330500,330500,330500,330500,0
|
|
20240806,154900,207021566000,330500,330500,330500,330500,0
|
|
20240806,154800,207021566000,330500,330500,330500,330500,0
|
|
20240806,154700,207021566000,330500,330500,330500,330500,0
|
|
20240806,154600,207021566000,330500,330500,330500,330500,0
|
|
20240806,154500,207021566000,330500,330500,330500,330500,20973
|
|
20240806,154400,207021566000,330500,330500,330500,330500,0
|
|
20240806,154300,207021566000,330500,330500,330500,330500,0
|
|
20240806,154200,207021566000,330500,330500,330500,330500,0
|
|
20240806,154100,207021566000,330500,330500,330500,330500,0
|
|
20240806,154000,207021566000,330500,330500,330500,330500,0
|
|
20240806,153900,207021566000,330500,330500,330500,330500,0
|
|
20240806,153800,207021566000,330500,330500,330500,330500,0
|
|
20240806,153700,207021566000,330500,330500,330500,330500,0
|
|
20240806,153600,207021566000,330500,330500,330500,330500,0
|
|
20240806,153500,207021566000,330500,330500,330500,330500,0
|
|
20240806,153400,207021566000,330500,330500,330500,330500,0
|
|
20240806,153300,207021566000,330500,330500,330500,330500,0
|
|
20240806,153200,207021566000,330500,330500,330500,330500,0
|
|
20240806,153100,207021566000,330500,330500,330500,330500,0
|
|
20240806,153000,207021566000,330500,330500,330500,330500,20973
|
|
20240806,152900,200089989500,331000,331000,331000,331000,0
|
|
20240806,152800,200089989500,331000,331000,331000,331000,0
|
|
20240806,152700,200089989500,331000,331000,331000,331000,0
|
|
20240806,152600,200089989500,331000,331000,331000,331000,0
|
|
20240806,152500,200089989500,331000,331000,331000,331000,0
|
|
20240806,152400,200089989500,331000,331000,331000,331000,0
|
|
20240806,152300,200089989500,331000,331000,331000,331000,0
|
|
20240806,152200,200089989500,331000,331000,331000,331000,0
|
|
20240806,152100,200089989500,331000,331000,331000,331000,0
|
|
20240806,152000,200089989500,331000,331000,331000,331000,0
|
|
20240806,151900,200089989500,331000,331000,332000,331000,2483
|
|
20240806,151800,199267169500,331500,331500,331500,331000,1550
|
|
20240806,151700,198753827500,331500,331500,332000,331000,729
|
|
20240806,151600,198512251500,331000,332500,332500,331000,2883
|
|
20240806,151500,197555697000,332500,333000,333000,332000,2082
|
|
20240806,151400,196863267000,332500,333000,333000,332500,1410
|
|
20240806,151300,196393922000,333000,333000,333500,332500,1875
|
|
20240806,151200,195769297000,333500,332500,333500,332500,1660
|
|
20240806,151100,195216243000,333000,334000,334000,333000,2096
|
|
20240806,151000,194517650000,333500,334000,334500,333500,2721
|
|
20240806,150900,193608897500,334500,334000,334500,333500,1614
|
|
20240806,150800,193069693500,334000,333500,334000,333500,1726
|
|
20240806,150700,192493255000,333500,333500,334000,333500,1429
|
|
20240806,150600,192016001000,334000,334000,334000,333500,1074
|
|
20240806,150500,191657385000,333500,333500,334000,333000,1697
|
|
20240806,150400,191091179000,333500,334000,334000,333000,1056
|
|
20240806,150300,190738918500,334000,333000,334000,332500,3796
|
|
20240806,150200,189473962000,332500,332000,333000,332000,2226
|
|
20240806,150100,188733631000,332500,333000,333000,331500,2003
|
|
20240806,150000,188068043000,333000,332500,333000,332500,2035
|
|
20240806,145900,187391120500,333000,332000,333000,332000,1582
|
|
20240806,145800,186864517500,332500,333000,333000,332000,1290
|
|
20240806,145700,186435503500,333000,332500,333000,332000,570
|
|
20240806,145600,186245880500,333000,333000,333000,332500,552
|
|
20240806,145500,186062251500,333000,333000,333000,331500,1391
|
|
20240806,145400,185600162500,333000,333000,333000,332500,561
|
|
20240806,145300,185413512000,333000,332500,333000,332000,1150
|
|
20240806,145200,185031162500,332500,332000,332500,332000,402
|
|
20240806,145100,184897573000,332500,332500,332500,332000,1312
|
|
20240806,145000,184461853000,332000,332500,332500,331500,1087
|
|
20240806,144900,184100961000,332500,332500,332500,332000,456
|
|
20240806,144800,183949488500,332500,332500,332500,332000,438
|
|
20240806,144700,183803862000,332500,333000,333500,332000,2601
|
|
20240806,144600,182938966000,333000,333000,333000,331500,2506
|
|
20240806,144500,182105366500,333000,332000,333000,332000,1261
|
|
20240806,144400,181685904500,332500,332000,332500,331500,1029
|
|
20240806,144300,181343996000,332000,331000,332000,331000,1568
|
|
20240806,144200,180823969500,331000,331500,331500,331000,250
|
|
20240806,144100,180741139000,331500,331500,331500,331000,282
|
|
20240806,144000,180647742000,331000,331500,331500,331000,289
|
|
20240806,143900,180552002000,331000,331500,332000,331000,313
|
|
20240806,143800,180448277000,331500,331000,332000,331000,573
|
|
20240806,143700,180258299500,331500,332000,332000,331000,236
|
|
20240806,143600,180180051000,332000,331500,332000,331000,1380
|
|
20240806,143500,179722565000,332000,332000,332000,331500,209
|
|
20240806,143400,179653236500,332000,332000,332000,331500,271
|
|
20240806,143300,179563338500,331500,331000,332000,331000,1580
|
|
20240806,143200,179039584500,331500,331000,331500,330500,598
|
|
20240806,143100,178841589500,331000,331000,331500,330500,263
|
|
20240806,143000,178754519500,331500,331500,331500,331000,868
|
|
20240806,142900,178467153000,331500,331000,331500,331000,110
|
|
20240806,142800,178430692500,331500,331500,331500,331000,273
|
|
20240806,142700,178340200000,331500,331500,331500,331000,927
|
|
20240806,142600,178033007000,331500,331500,332000,331000,573
|
|
20240806,142500,177843108000,331500,331000,331500,330500,1412
|
|
20240806,142400,177375778500,330500,331000,331000,330500,308
|
|
20240806,142300,177273939000,331000,330500,331000,330500,729
|
|
20240806,142200,177032990500,330500,330000,330500,330000,241
|
|
20240806,142100,176953384000,330500,330000,330500,330000,243
|
|
20240806,142000,176873171000,330500,330000,330500,329500,1145
|
|
20240806,141900,176495330000,330000,330000,330000,329500,537
|
|
20240806,141800,176318342000,330000,329500,330000,329500,112
|
|
20240806,141700,176281404000,330000,329500,330000,329000,249
|
|
20240806,141600,176199333500,329500,329500,329500,329000,413
|
|
20240806,141500,176063417500,329500,328500,330000,328500,603
|
|
20240806,141400,175864834000,329000,329000,329000,328500,102
|
|
20240806,141300,175831299500,329000,328000,329500,328000,1009
|
|
20240806,141200,175499770000,328500,328500,328500,328000,1057
|
|
20240806,141100,175152578000,328500,329000,329000,328000,1470
|
|
20240806,141000,174669783000,329000,330000,330000,328500,745
|
|
20240806,140900,174424652000,330000,328500,330000,328500,603
|
|
20240806,140800,174226041500,329000,329000,330000,328500,1262
|
|
20240806,140700,173810518000,329000,328500,329000,328000,674
|
|
20240806,140600,173589098000,329000,328500,329000,328000,875
|
|
20240806,140500,173301646500,328500,330000,330000,328500,1945
|
|
20240806,140400,172661803500,330000,329500,330000,329000,1944
|
|
20240806,140300,172021656000,329500,330500,331000,329500,2512
|
|
20240806,140200,171193362500,330000,329500,331500,329000,1431
|
|
20240806,140100,170720386000,329500,330500,330500,329000,814
|
|
20240806,140000,170452238000,330000,329500,330500,329000,1024
|
|
20240806,135900,170114527500,329500,329000,329500,328500,2326
|
|
20240806,135800,169349160500,329500,329500,329500,329000,926
|
|
20240806,135700,169044350500,329500,329500,330000,329000,309
|
|
20240806,135600,168942589500,330000,330000,330500,329000,2539
|
|
20240806,135500,168105649500,330000,330000,330500,329500,2303
|
|
20240806,135400,167345575500,330500,330000,330500,330000,274
|
|
20240806,135300,167255071500,330500,330000,330500,330000,419
|
|
20240806,135200,167116748000,330500,330500,330500,330000,704
|
|
20240806,135100,166884120500,330500,330500,330500,330000,706
|
|
20240806,135000,166651103500,330500,330500,331000,330000,480
|
|
20240806,134900,166492461000,331000,330500,331500,330000,1980
|
|
20240806,134800,165837779000,330000,330500,330500,330000,173
|
|
20240806,134700,165780631500,330500,331000,331000,330000,1137
|
|
20240806,134600,165404962000,330500,331500,331500,330500,1963
|
|
20240806,134500,164755225000,331000,331500,331500,331000,144
|
|
20240806,134400,164707496000,331500,331500,331500,331000,226
|
|
20240806,134300,164632603000,331500,331000,331500,331000,134
|
|
20240806,134200,164588223000,331000,331500,331500,331000,238
|
|
20240806,134100,164509388500,331500,332000,332000,331500,447
|
|
20240806,134000,164361150000,332000,331000,332000,331000,163
|
|
20240806,133900,164307111000,331500,331500,332000,331000,171
|
|
20240806,133800,164250437000,331500,331500,332000,331500,713
|
|
20240806,133700,164013963000,332000,332000,332500,332000,2293
|
|
20240806,133600,163252288500,332000,331500,332500,331500,1506
|
|
20240806,133500,162752568000,331500,330500,331500,330500,1366
|
|
20240806,133400,162300571500,331000,331000,331000,330500,299
|
|
20240806,133300,162201704500,331000,331500,332000,330500,1674
|
|
20240806,133200,161647187500,331500,332500,333000,331500,3393
|
|
20240806,133100,160520448000,332500,333000,333500,332500,685
|
|
20240806,133000,160292330000,333000,333000,333000,332500,203
|
|
20240806,132900,160224745000,333000,333000,333500,332000,2835
|
|
20240806,132800,159282333000,333500,334500,334500,333000,1110
|
|
20240806,132700,158911744000,334500,334500,334500,334000,319
|
|
20240806,132600,158805067500,334500,334000,334500,334000,54
|
|
20240806,132500,158787012000,334000,334000,334500,334000,350
|
|
20240806,132400,158670081000,334000,334000,334000,333500,1052
|
|
20240806,132300,158318811000,333500,333500,334000,333500,197
|
|
20240806,132200,158253082500,334000,334000,334000,333500,222
|
|
20240806,132100,158179015500,334000,334500,334500,333500,1295
|
|
20240806,132000,157746478500,334500,334500,335000,334000,189
|
|
20240806,131900,157683239000,335000,334000,335000,334000,446
|
|
20240806,131800,157534069500,334500,334500,335000,334000,911
|
|
20240806,131700,157229328500,334500,334500,334500,334000,134
|
|
20240806,131600,157184529000,334500,334500,335000,334000,447
|
|
20240806,131500,157034976500,335000,335000,335000,334500,130
|
|
20240806,131400,156991464500,335000,334500,335000,334500,196
|
|
20240806,131300,156925809500,335000,334500,335000,334000,588
|
|
20240806,131200,156729049500,334500,334500,334500,333500,341
|
|
20240806,131100,156615097000,333500,334500,334500,333500,666
|
|
20240806,131000,156392725000,334500,334000,334500,334000,788
|
|
20240806,130900,156129435000,334500,335000,335000,334000,465
|
|
20240806,130800,155973920000,335000,335500,335500,334500,457
|
|
20240806,130700,155820804500,335000,335500,335500,335000,268
|
|
20240806,130600,155730974000,335500,334500,335500,334500,633
|
|
20240806,130500,155518842500,335000,334500,335000,334500,181
|
|
20240806,130400,155458215500,335000,334500,335000,334500,288
|
|
20240806,130300,155361776000,334500,334500,335000,334500,231
|
|
20240806,130200,155284433000,335000,335500,336000,334500,2505
|
|
20240806,130100,154444625500,336000,335500,336000,335000,228
|
|
20240806,130000,154368126500,335500,336000,336000,335500,728
|
|
20240806,125900,154123831500,336000,335000,336000,335000,415
|
|
20240806,125800,153984572000,335500,335500,336000,335000,2012
|
|
20240806,125700,153309546500,336000,334500,336000,334500,853
|
|
20240806,125600,153023409500,334000,335000,335000,334000,709
|
|
20240806,125500,152786176500,334500,334500,335000,334000,1339
|
|
20240806,125400,152338249500,334500,335500,335500,334500,979
|
|
20240806,125300,152010249500,335500,336000,336500,335500,984
|
|
20240806,125200,151679654500,336500,336000,336500,336000,198
|
|
20240806,125100,151613054000,336500,336500,336500,336000,174
|
|
20240806,125000,151554530500,336500,336500,336500,336000,271
|
|
20240806,124900,151463394500,336500,334500,336500,334500,4475
|
|
20240806,124800,149961885000,335000,335000,335500,335000,628
|
|
20240806,124700,149751427500,335000,335000,335500,334500,1102
|
|
20240806,124600,149382272000,335000,335500,335500,334500,1205
|
|
20240806,124500,148978604000,335000,335500,335500,335000,2288
|
|
20240806,124400,148211981500,335500,335000,335500,334500,646
|
|
20240806,124300,147995536500,335000,335000,335000,334500,636
|
|
20240806,124200,147782514500,334500,335000,335000,334500,316
|
|
20240806,124100,147676669000,335000,334500,335000,334500,846
|
|
20240806,124000,147393272500,334500,335000,335500,334500,538
|
|
20240806,123900,147213015000,335000,335000,335500,334500,2184
|
|
20240806,123800,146481437500,335000,335000,335000,334500,322
|
|
20240806,123700,146373652500,335000,335000,335000,334500,296
|
|
20240806,123600,146274557500,335000,334000,335000,334000,1093
|
|
20240806,123500,145908932000,334000,334000,334500,333500,264
|
|
20240806,123400,145820755000,333500,334000,334000,333500,56
|
|
20240806,123300,145802056500,334000,334000,334000,333500,154
|
|
20240806,123200,145750636000,334000,334000,334500,333500,907
|
|
20240806,123100,145447717500,334000,334000,334500,333500,526
|
|
20240806,123000,145271966500,334000,333500,334000,333500,255
|
|
20240806,122900,145186885000,334000,334000,334500,333500,810
|
|
20240806,122800,144916379500,334000,333500,334500,333000,1314
|
|
20240806,122700,144477555500,333500,333500,333500,333000,298
|
|
20240806,122600,144378180000,333500,332500,333500,332500,682
|
|
20240806,122500,144151088500,333000,333000,333000,332500,89
|
|
20240806,122400,144121460000,333000,334500,334500,332500,1215
|
|
20240806,122300,143716502500,334000,333500,334000,333500,1543
|
|
20240806,122200,143201191000,334000,332500,334000,332500,2053
|
|
20240806,122100,142517265500,332500,332500,333000,332500,414
|
|
20240806,122000,142379603500,332500,333000,333000,332500,981
|
|
20240806,121900,142053358000,333000,332500,333000,332000,289
|
|
20240806,121800,141957240500,332500,332000,333000,332000,716
|
|
20240806,121700,141719206500,332500,331500,332500,331500,2312
|
|
20240806,121600,140951719000,331500,331500,331500,331000,177
|
|
20240806,121500,140893050000,331500,331000,331500,330500,268
|
|
20240806,121400,140804345000,331000,331500,331500,330500,465
|
|
20240806,121300,140650448000,331500,331500,331500,331000,220
|
|
20240806,121200,140577551500,331500,331000,332000,330500,3142
|
|
20240806,121100,139535251000,331000,331000,331500,331000,620
|
|
20240806,121000,139330021000,331000,331000,331000,330500,400
|
|
20240806,120900,139197638500,331000,331000,331500,330500,1067
|
|
20240806,120800,138844315000,331500,331000,331500,330500,448
|
|
20240806,120700,138696078000,331000,331000,331000,330500,122
|
|
20240806,120600,138655703500,331500,331000,331500,330500,465
|
|
20240806,120500,138501873000,331000,331000,331500,330500,305
|
|
20240806,120400,138400887500,331000,331000,331500,330000,606
|
|
20240806,120300,138200507000,331000,331000,332000,330500,1253
|
|
20240806,120200,137785478500,331000,330500,331500,330000,702
|
|
20240806,120100,137553268000,330500,330500,331000,330000,369
|
|
20240806,120000,137431310500,330500,331000,331000,329500,1707
|
|
20240806,115900,136868026500,330500,330500,331000,330500,631
|
|
20240806,115800,136659257500,331000,331000,331000,330500,77
|
|
20240806,115700,136633789000,331000,331000,331000,330500,245
|
|
20240806,115600,136552696000,331000,331000,331000,330500,399
|
|
20240806,115500,136420630500,330500,331000,331000,330500,619
|
|
20240806,115400,136215760000,331500,332000,332000,331000,439
|
|
20240806,115300,136070303500,332000,331000,332000,330500,838
|
|
20240806,115200,135792740000,331000,330000,331000,330000,267
|
|
20240806,115100,135704495500,330500,330500,330500,330000,199
|
|
20240806,115000,135638728000,330500,330500,331000,330000,253
|
|
20240806,114900,135555116000,330500,331500,331500,330500,522
|
|
20240806,114800,135382294500,331500,330500,331500,330500,988
|
|
20240806,114700,135055177500,331000,330500,331000,330500,65
|
|
20240806,114600,135033667500,331000,331000,331000,330500,151
|
|
20240806,114500,134983696000,330500,330000,331000,330000,181
|
|
20240806,114400,134923909000,330500,331000,331000,330500,353
|
|
20240806,114300,134807132500,331000,331500,331500,330500,1468
|
|
20240806,114200,134321289500,331000,331500,331500,331000,432
|
|
20240806,114100,134178191500,331500,331500,331500,331000,403
|
|
20240806,114000,134044777000,331500,331500,331500,331000,152
|
|
20240806,113900,133994390500,331000,330500,331500,330000,2193
|
|
20240806,113800,133268599000,330000,330500,330500,330000,84
|
|
20240806,113700,133240846500,330000,330000,330500,329500,498
|
|
20240806,113600,133076461500,330000,329500,330000,329500,306
|
|
20240806,113500,132975523000,330000,330000,330000,329500,134
|
|
20240806,113400,132931319000,330000,330500,330500,329500,775
|
|
20240806,113300,132675563000,330000,330500,330500,330000,181
|
|
20240806,113200,132615813500,330000,331000,331000,330000,206
|
|
20240806,113100,132547699000,331000,330500,331000,330000,683
|
|
20240806,113000,132321890000,330500,331000,331000,330000,409
|
|
20240806,112900,132186750000,331000,330500,331000,330500,249
|
|
20240806,112800,132104389000,330500,329500,330500,329500,639
|
|
20240806,112700,131893451500,329500,329500,330000,329500,128
|
|
20240806,112600,131851232500,329500,329000,330000,329000,1533
|
|
20240806,112500,131345552500,329500,329500,329500,329000,167
|
|
20240806,112400,131290586500,329000,329000,330000,329000,581
|
|
20240806,112300,131099356000,329500,329000,330000,329000,763
|
|
20240806,112200,130847976000,329000,329500,329500,329000,156
|
|
20240806,112100,130796634500,329500,330000,330000,328500,1778
|
|
20240806,112000,130211187000,330500,330500,330500,330000,261
|
|
20240806,111900,130124976000,330500,329500,330500,329500,1325
|
|
20240806,111800,129687868000,329500,330000,330500,329500,765
|
|
20240806,111700,129435468500,330500,330000,330500,330000,1607
|
|
20240806,111600,128904865500,330000,330000,330000,329500,141
|
|
20240806,111500,128858353000,330000,330000,330500,329500,371
|
|
20240806,111400,128735996000,330000,329500,330500,329000,1091
|
|
20240806,111300,128376246000,329000,329000,329500,328500,1109
|
|
20240806,111200,128011364000,329000,330000,330500,329000,2175
|
|
20240806,111100,127293987000,329500,330000,330500,329500,886
|
|
20240806,111000,127001599500,330000,330000,330000,329000,510
|
|
20240806,110900,126833555500,329500,329500,330000,329000,1538
|
|
20240806,110800,126326879000,329500,330500,331000,329500,3465
|
|
20240806,110700,125183958500,331000,331000,331000,330500,698
|
|
20240806,110600,124953220000,330500,330500,331000,330000,650
|
|
20240806,110500,124738485000,330500,330500,330500,330000,540
|
|
20240806,110400,124560054500,330500,331000,331500,330000,1820
|
|
20240806,110300,123958582500,331000,331500,332000,330000,1624
|
|
20240806,110200,123420765000,331000,329500,331500,329500,2166
|
|
20240806,110100,122705244000,330000,330000,330000,329500,337
|
|
20240806,110000,122594082500,330000,329500,330000,329500,466
|
|
20240806,105900,122440471000,329500,329500,330000,329000,526
|
|
20240806,105800,122267077500,330000,330000,330000,329500,424
|
|
20240806,105700,122127321500,330000,329000,330000,329000,546
|
|
20240806,105600,121947418500,329000,328500,329000,328000,680
|
|
20240806,105500,121723980500,328500,328500,329000,328000,539
|
|
20240806,105400,121546964000,329000,329000,329000,328000,980
|
|
20240806,105300,121225143000,329000,330000,330000,328500,377
|
|
20240806,105200,121101130500,329500,330000,330000,329500,1724
|
|
20240806,105100,120532535500,329500,328000,329500,327500,1132
|
|
20240806,105000,120160330500,328000,328500,328500,326500,2571
|
|
20240806,104900,119318176500,328000,328000,328500,327500,360
|
|
20240806,104800,119200119000,328000,327000,328500,326500,1073
|
|
20240806,104700,118848463000,327000,325000,327000,325000,2529
|
|
20240806,104600,118022947000,325500,326000,326500,325000,3689
|
|
20240806,104500,116822139000,326500,326500,328000,326000,5504
|
|
20240806,104400,115022845000,326000,327000,328000,325500,3273
|
|
20240806,104300,113953333500,326500,324500,326500,323500,3690
|
|
20240806,104200,112753484500,325000,326500,326500,324000,5847
|
|
20240806,104100,110852149500,326000,326000,327500,325500,3513
|
|
20240806,104000,109705096500,326000,327000,327500,325500,4837
|
|
20240806,103900,108126254500,327500,329000,329000,327500,2730
|
|
20240806,103800,107231045000,328500,328500,329000,328000,2373
|
|
20240806,103700,106451338500,329000,329500,330000,329000,2326
|
|
20240806,103600,105685825000,329500,330500,330500,329500,3105
|
|
20240806,103500,104661567000,330500,331000,331000,330000,1570
|
|
20240806,103400,104142440500,331000,331000,331500,330500,607
|
|
20240806,103300,103941523500,331500,330000,331500,330000,1898
|
|
20240806,103200,103313921000,330000,330500,331000,330000,2923
|
|
20240806,103100,102348257500,331000,331000,331500,330500,2005
|
|
20240806,103000,101684717000,331000,331000,332000,331000,1063
|
|
20240806,102900,101332440500,331000,332000,332500,331000,1486
|
|
20240806,102800,100839854000,332000,332500,333000,332000,1681
|
|
20240806,102700,100281209500,332500,333500,334000,332500,2585
|
|
20240806,102600,99419249000,333500,334000,334000,333000,1282
|
|
20240806,102500,98991585500,334000,333500,334000,333500,965
|
|
20240806,102400,98669636000,334000,334500,334500,333500,1776
|
|
20240806,102300,98076402000,334500,334500,334500,334000,232
|
|
20240806,102200,97998847500,334000,334000,334500,333500,707
|
|
20240806,102100,97762564000,334000,335000,335500,333500,1217
|
|
20240806,102000,97355631500,335000,333500,335500,333500,2541
|
|
20240806,101900,96506546500,333500,334000,334500,333500,1889
|
|
20240806,101800,95875323500,334500,334500,335000,334000,1321
|
|
20240806,101700,95433387500,334500,335000,335500,334500,2112
|
|
20240806,101600,94725796000,335000,335500,335500,335000,915
|
|
20240806,101500,94418932000,335500,336000,336000,335500,440
|
|
20240806,101400,94271296000,336000,337500,337500,335500,1606
|
|
20240806,101300,93730949000,337000,335500,337500,335000,3919
|
|
20240806,101200,92413221000,335500,335500,336000,335000,2354
|
|
20240806,101100,91624229000,335500,336000,336500,335500,1164
|
|
20240806,101000,91233328500,336500,338000,338000,336000,577
|
|
20240806,100900,91039031000,337500,337500,338000,337500,559
|
|
20240806,100800,90850334500,337500,337000,338000,336000,1823
|
|
20240806,100700,90236457000,337000,338000,338500,337000,3095
|
|
20240806,100600,89191403000,338000,338000,338500,337500,1400
|
|
20240806,100500,88718227500,338500,338000,338500,337500,2079
|
|
20240806,100400,88015497000,338000,336500,338000,336000,4468
|
|
20240806,100300,86510081000,336000,335500,336500,335000,996
|
|
20240806,100200,86175521000,335500,335500,336000,335000,1042
|
|
20240806,100100,85825822500,335500,336500,336500,335000,1522
|
|
20240806,100000,85314692500,336000,335000,336000,335000,2755
|
|
20240806,095900,84389497500,335500,335500,336000,335000,854
|
|
20240806,095800,84103083500,335500,335500,335500,334500,1385
|
|
20240806,095700,83638698000,336000,336000,336000,335500,655
|
|
20240806,095600,83418860500,335500,335000,336000,335000,1927
|
|
20240806,095500,82772369500,335500,334000,335500,334000,2135
|
|
20240806,095400,82057938500,334500,333500,334500,333500,1188
|
|
20240806,095300,81661121500,334000,334000,334000,333000,1529
|
|
20240806,095200,81150994500,334000,335000,335500,333500,3209
|
|
20240806,095100,80077382500,335000,334500,335500,334500,2854
|
|
20240806,095000,79121497000,334500,334000,335000,334000,2313
|
|
20240806,094900,78347979500,334500,334500,335000,333500,1842
|
|
20240806,094800,77732508500,334500,333000,335000,333000,10361
|
|
20240806,094700,74270708500,333000,333000,333500,332500,2298
|
|
20240806,094600,73505536000,332500,331000,333000,331000,3015
|
|
20240806,094500,72504439500,331500,330500,331500,330000,1565
|
|
20240806,094400,71986404500,331000,330500,331000,330000,1398
|
|
20240806,094300,71524439500,330500,330000,330500,330000,331
|
|
20240806,094200,71415162500,330500,331000,331000,330000,1302
|
|
20240806,094100,70984863000,331000,331500,332000,331000,2065
|
|
20240806,094000,70300705000,332000,332500,332500,331500,1584
|
|
20240806,093900,69775021000,332000,331500,332500,331000,1359
|
|
20240806,093800,69324251000,331500,331000,331500,330500,1512
|
|
20240806,093700,68823943000,331000,332000,332000,330500,2092
|
|
20240806,093600,68130998500,332000,333000,333000,331500,3045
|
|
20240806,093500,67118305500,333000,332500,333500,332500,2489
|
|
20240806,093400,66289494000,333000,333000,333000,332500,1709
|
|
20240806,093300,65720536500,333000,331000,333000,331000,4876
|
|
20240806,093200,64101430000,331000,331000,331500,331000,1880
|
|
20240806,093100,63478764500,331000,331500,331500,331000,887
|
|
20240806,093000,63184874000,331500,331500,331500,331000,696
|
|
20240806,092900,62954246000,331500,330000,331500,330000,2086
|
|
20240806,092800,62264272500,330500,331000,331000,330000,1604
|
|
20240806,092700,61734439000,330500,331500,331500,330000,3300
|
|
20240806,092600,60644088000,331500,332000,332000,331000,1905
|
|
20240806,092500,60012606500,332000,330500,332000,330500,2279
|
|
20240806,092400,59257462000,331000,332000,332000,330500,3226
|
|
20240806,092300,58188742500,332000,329500,332000,329000,9084
|
|
20240806,092200,55184108500,329500,330000,330000,329000,1393
|
|
20240806,092100,54724785000,330000,329500,330000,329500,1767
|
|
20240806,092000,54142026000,330000,330000,330500,329500,3720
|
|
20240806,091900,52914737500,329500,328500,330000,328500,2908
|
|
20240806,091800,51957191000,329000,329000,329500,328500,3362
|
|
20240806,091700,50851551500,329000,329500,330000,329000,2250
|
|
20240806,091600,50109944500,329500,329000,330000,328500,3503
|
|
20240806,091500,48955387000,329000,329500,329500,327500,2913
|
|
20240806,091400,47998542500,329500,329000,329500,328000,4789
|
|
20240806,091300,46423289500,329000,329500,330000,328000,3237
|
|
20240806,091200,45358631500,329500,329000,331500,328500,8610
|
|
20240806,091100,42516805500,329000,325000,329500,324500,7172
|
|
20240806,091000,40169011500,324500,324000,325500,324000,6080
|
|
20240806,090900,38195718000,324500,323500,324500,323500,6579
|
|
20240806,090800,36062929000,324000,321500,324000,320500,8401
|
|
20240806,090700,33357072500,321500,325000,325500,321500,7984
|
|
20240806,090600,30775324500,325500,328000,328500,325000,8637
|
|
20240806,090500,27952752000,328500,329000,329000,327500,4230
|
|
20240806,090400,26564471000,329000,329000,330000,327500,10919
|
|
20240806,090300,22976090500,328500,328000,329000,327000,5428
|
|
20240806,090200,21194311000,328000,326500,329000,326000,9962
|
|
20240806,090100,17931588500,326500,326500,328500,325500,14084
|
|
20240806,090000,13328208000,325500,319500,326500,319500,40641
|