588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184500,103446748000,326000,326000,326000,326000,14176
|
|
20240807,184400,103446748000,326000,326000,326000,326000,0
|
|
20240807,184300,103446748000,326000,326000,326000,326000,0
|
|
20240807,184200,103446748000,326000,326000,326000,326000,0
|
|
20240807,184100,103446748000,326000,326000,326000,326000,0
|
|
20240807,184000,103446748000,326000,326000,326000,326000,0
|
|
20240807,183900,103446748000,326000,326000,326000,326000,0
|
|
20240807,183800,103446748000,326000,326000,326000,326000,0
|
|
20240807,183700,103446748000,326000,326000,326000,326000,0
|
|
20240807,183600,103446748000,326000,326000,326000,326000,0
|
|
20240807,183500,103446748000,326000,326000,326000,326000,0
|
|
20240807,183400,103446748000,326000,326000,326000,326000,0
|
|
20240807,183300,103446748000,326000,326000,326000,326000,0
|
|
20240807,183200,103446748000,326000,326000,326000,326000,0
|
|
20240807,183100,103446748000,326000,326000,326000,326000,0
|
|
20240807,183000,103446748000,326000,326000,326000,326000,0
|
|
20240807,182900,103446748000,326000,326000,326000,326000,0
|
|
20240807,182800,103446748000,326000,326000,326000,326000,0
|
|
20240807,182700,103446748000,326000,326000,326000,326000,0
|
|
20240807,182600,103446748000,326000,326000,326000,326000,0
|
|
20240807,182500,103446748000,326000,326000,326000,326000,0
|
|
20240807,182400,103446748000,326000,326000,326000,326000,0
|
|
20240807,182300,103446748000,326000,326000,326000,326000,0
|
|
20240807,182200,103446748000,326000,326000,326000,326000,0
|
|
20240807,182100,103446748000,326000,326000,326000,326000,0
|
|
20240807,182000,103446748000,326000,326000,326000,326000,0
|
|
20240807,181900,103446748000,326000,326000,326000,326000,0
|
|
20240807,181800,103446748000,326000,326000,326000,326000,0
|
|
20240807,181700,103446748000,326000,326000,326000,326000,0
|
|
20240807,181600,103446748000,326000,326000,326000,326000,0
|
|
20240807,181500,103446748000,326000,326000,326000,326000,14176
|
|
20240807,181400,103446748000,326000,326000,326000,326000,0
|
|
20240807,181300,103446748000,326000,326000,326000,326000,0
|
|
20240807,181200,103446748000,326000,326000,326000,326000,0
|
|
20240807,181100,103446748000,326000,326000,326000,326000,0
|
|
20240807,181000,103446748000,326000,326000,326000,326000,0
|
|
20240807,180900,103446748000,326000,326000,326000,326000,0
|
|
20240807,180800,103446748000,326000,326000,326000,326000,0
|
|
20240807,180700,103446748000,326000,326000,326000,326000,0
|
|
20240807,180600,103446748000,326000,326000,326000,326000,0
|
|
20240807,180500,103446748000,326000,326000,326000,326000,0
|
|
20240807,180400,103446748000,326000,326000,326000,326000,0
|
|
20240807,180300,103446748000,326000,326000,326000,326000,0
|
|
20240807,180200,103446748000,326000,326000,326000,326000,0
|
|
20240807,180100,103446748000,326000,326000,326000,326000,0
|
|
20240807,180000,103446748000,326000,326000,326000,326000,0
|
|
20240807,175900,103446748000,326000,326000,326000,326000,0
|
|
20240807,175800,103446748000,326000,326000,326000,326000,0
|
|
20240807,175700,103446748000,326000,326000,326000,326000,0
|
|
20240807,175600,103446748000,326000,326000,326000,326000,0
|
|
20240807,175500,103446748000,326000,326000,326000,326000,0
|
|
20240807,175400,103446748000,326000,326000,326000,326000,0
|
|
20240807,175300,103446748000,326000,326000,326000,326000,0
|
|
20240807,175200,103446748000,326000,326000,326000,326000,0
|
|
20240807,175100,103446748000,326000,326000,326000,326000,0
|
|
20240807,175000,103446748000,326000,326000,326000,326000,0
|
|
20240807,174900,103446748000,326000,326000,326000,326000,0
|
|
20240807,174800,103446748000,326000,326000,326000,326000,0
|
|
20240807,174700,103446748000,326000,326000,326000,326000,0
|
|
20240807,174600,103446748000,326000,326000,326000,326000,0
|
|
20240807,174500,103446748000,326000,326000,326000,326000,14176
|
|
20240807,174400,103446748000,326000,326000,326000,326000,0
|
|
20240807,174300,103446748000,326000,326000,326000,326000,0
|
|
20240807,174200,103446748000,326000,326000,326000,326000,0
|
|
20240807,174100,103446748000,326000,326000,326000,326000,0
|
|
20240807,174000,103446748000,326000,326000,326000,326000,0
|
|
20240807,173900,103446748000,326000,326000,326000,326000,0
|
|
20240807,173800,103446748000,326000,326000,326000,326000,0
|
|
20240807,173700,103446748000,326000,326000,326000,326000,0
|
|
20240807,173600,103446748000,326000,326000,326000,326000,0
|
|
20240807,173500,103446748000,326000,326000,326000,326000,0
|
|
20240807,173400,103446748000,326000,326000,326000,326000,0
|
|
20240807,173300,103446748000,326000,326000,326000,326000,0
|
|
20240807,173200,103446748000,326000,326000,326000,326000,0
|
|
20240807,173100,103446748000,326000,326000,326000,326000,0
|
|
20240807,173000,103446748000,326000,326000,326000,326000,0
|
|
20240807,172900,103446748000,326000,326000,326000,326000,0
|
|
20240807,172800,103446748000,326000,326000,326000,326000,0
|
|
20240807,172700,103446748000,326000,326000,326000,326000,0
|
|
20240807,172600,103446748000,326000,326000,326000,326000,0
|
|
20240807,172500,103446748000,326000,326000,326000,326000,0
|
|
20240807,172400,103446748000,326000,326000,326000,326000,0
|
|
20240807,172300,103446748000,326000,326000,326000,326000,0
|
|
20240807,172200,103446748000,326000,326000,326000,326000,0
|
|
20240807,172100,103446748000,326000,326000,326000,326000,0
|
|
20240807,172000,103446748000,326000,326000,326000,326000,0
|
|
20240807,171900,103446748000,326000,326000,326000,326000,0
|
|
20240807,171800,103446748000,326000,326000,326000,326000,0
|
|
20240807,171700,103446748000,326000,326000,326000,326000,0
|
|
20240807,171600,103446748000,326000,326000,326000,326000,0
|
|
20240807,171500,103446748000,326000,326000,326000,326000,14176
|
|
20240807,171400,103446748000,326000,326000,326000,326000,0
|
|
20240807,171300,103446748000,326000,326000,326000,326000,0
|
|
20240807,171200,103446748000,326000,326000,326000,326000,0
|
|
20240807,171100,103446748000,326000,326000,326000,326000,0
|
|
20240807,171000,103446748000,326000,326000,326000,326000,0
|
|
20240807,170900,103446748000,326000,326000,326000,326000,0
|
|
20240807,170800,103446748000,326000,326000,326000,326000,0
|
|
20240807,170700,103446748000,326000,326000,326000,326000,0
|
|
20240807,170600,103446748000,326000,326000,326000,326000,0
|
|
20240807,170500,103446748000,326000,326000,326000,326000,0
|
|
20240807,170400,103446748000,326000,326000,326000,326000,0
|
|
20240807,170300,103446748000,326000,326000,326000,326000,0
|
|
20240807,170200,103446748000,326000,326000,326000,326000,0
|
|
20240807,170100,103446748000,326000,326000,326000,326000,0
|
|
20240807,170000,103446748000,326000,326000,326000,326000,0
|
|
20240807,165900,103446748000,326000,326000,326000,326000,0
|
|
20240807,165800,103446748000,326000,326000,326000,326000,0
|
|
20240807,165700,103446748000,326000,326000,326000,326000,0
|
|
20240807,165600,103446748000,326000,326000,326000,326000,0
|
|
20240807,165500,103446748000,326000,326000,326000,326000,0
|
|
20240807,165400,103446748000,326000,326000,326000,326000,0
|
|
20240807,165300,103446748000,326000,326000,326000,326000,0
|
|
20240807,165200,103446748000,326000,326000,326000,326000,0
|
|
20240807,165100,103446748000,326000,326000,326000,326000,0
|
|
20240807,165000,103446748000,326000,326000,326000,326000,0
|
|
20240807,164900,103446748000,326000,326000,326000,326000,0
|
|
20240807,164800,103446748000,326000,326000,326000,326000,0
|
|
20240807,164700,103446748000,326000,326000,326000,326000,0
|
|
20240807,164600,103446748000,326000,326000,326000,326000,0
|
|
20240807,164500,103446748000,326000,326000,326000,326000,14176
|
|
20240807,164400,103446748000,326000,326000,326000,326000,0
|
|
20240807,164300,103446748000,326000,326000,326000,326000,0
|
|
20240807,164200,103446748000,326000,326000,326000,326000,0
|
|
20240807,164100,103446748000,326000,326000,326000,326000,0
|
|
20240807,164000,103446748000,326000,326000,326000,326000,0
|
|
20240807,163900,103446748000,326000,326000,326000,326000,0
|
|
20240807,163800,103446748000,326000,326000,326000,326000,0
|
|
20240807,163700,103446748000,326000,326000,326000,326000,0
|
|
20240807,163600,103446748000,326000,326000,326000,326000,0
|
|
20240807,163500,103446748000,326000,326000,326000,326000,0
|
|
20240807,163400,103446748000,326000,326000,326000,326000,0
|
|
20240807,163300,103446748000,326000,326000,326000,326000,0
|
|
20240807,163200,103446748000,326000,326000,326000,326000,0
|
|
20240807,163100,103446748000,326000,326000,326000,326000,0
|
|
20240807,163000,103446748000,326000,326000,326000,326000,0
|
|
20240807,162900,103446748000,326000,326000,326000,326000,0
|
|
20240807,162800,103446748000,326000,326000,326000,326000,0
|
|
20240807,162700,103446748000,326000,326000,326000,326000,0
|
|
20240807,162600,103446748000,326000,326000,326000,326000,0
|
|
20240807,162500,103446748000,326000,326000,326000,326000,0
|
|
20240807,162400,103446748000,326000,326000,326000,326000,0
|
|
20240807,162300,103446748000,326000,326000,326000,326000,0
|
|
20240807,162200,103446748000,326000,326000,326000,326000,0
|
|
20240807,162100,103446748000,326000,326000,326000,326000,0
|
|
20240807,162000,103446748000,326000,326000,326000,326000,0
|
|
20240807,161900,103446748000,326000,326000,326000,326000,0
|
|
20240807,161800,103446748000,326000,326000,326000,326000,0
|
|
20240807,161700,103446748000,326000,326000,326000,326000,0
|
|
20240807,161600,103446748000,326000,326000,326000,326000,0
|
|
20240807,161500,103446748000,326000,326000,326000,326000,14176
|
|
20240807,161400,103446748000,326000,326000,326000,326000,0
|
|
20240807,161300,103446748000,326000,326000,326000,326000,0
|
|
20240807,161200,103446748000,326000,326000,326000,326000,0
|
|
20240807,161100,103446748000,326000,326000,326000,326000,0
|
|
20240807,161000,103446748000,326000,326000,326000,326000,0
|
|
20240807,160900,103446748000,326000,326000,326000,326000,0
|
|
20240807,160800,103446748000,326000,326000,326000,326000,0
|
|
20240807,160700,103446748000,326000,326000,326000,326000,0
|
|
20240807,160600,103446748000,326000,326000,326000,326000,0
|
|
20240807,160500,103446748000,326000,326000,326000,326000,0
|
|
20240807,160400,103446748000,326000,326000,326000,326000,0
|
|
20240807,160300,103446748000,326000,326000,326000,326000,0
|
|
20240807,160200,103446748000,326000,326000,326000,326000,0
|
|
20240807,160100,103446748000,326000,326000,326000,326000,0
|
|
20240807,160000,103446748000,326000,326000,326000,326000,0
|
|
20240807,155900,103446748000,326000,326000,326000,326000,0
|
|
20240807,155800,103446748000,326000,326000,326000,326000,0
|
|
20240807,155700,103446748000,326000,326000,326000,326000,0
|
|
20240807,155600,103446748000,326000,326000,326000,326000,0
|
|
20240807,155500,103446748000,326000,326000,326000,326000,0
|
|
20240807,155400,103446748000,326000,326000,326000,326000,0
|
|
20240807,155300,103446748000,326000,326000,326000,326000,0
|
|
20240807,155200,103446748000,326000,326000,326000,326000,0
|
|
20240807,155100,103446748000,326000,326000,326000,326000,0
|
|
20240807,155000,103446748000,326000,326000,326000,326000,0
|
|
20240807,154900,103446748000,326000,326000,326000,326000,0
|
|
20240807,154800,103446748000,326000,326000,326000,326000,0
|
|
20240807,154700,103446748000,326000,326000,326000,326000,0
|
|
20240807,154600,103446748000,326000,326000,326000,326000,0
|
|
20240807,154500,103446748000,326000,326000,326000,326000,14176
|
|
20240807,154400,103446748000,326000,326000,326000,326000,0
|
|
20240807,154300,103446748000,326000,326000,326000,326000,0
|
|
20240807,154200,103446748000,326000,326000,326000,326000,0
|
|
20240807,154100,103446748000,326000,326000,326000,326000,0
|
|
20240807,154000,103446748000,326000,326000,326000,326000,0
|
|
20240807,153900,103446748000,326000,326000,326000,326000,0
|
|
20240807,153800,103446748000,326000,326000,326000,326000,0
|
|
20240807,153700,103446748000,326000,326000,326000,326000,0
|
|
20240807,153600,103446748000,326000,326000,326000,326000,0
|
|
20240807,153500,103446748000,326000,326000,326000,326000,0
|
|
20240807,153400,103446748000,326000,326000,326000,326000,0
|
|
20240807,153300,103446748000,326000,326000,326000,326000,0
|
|
20240807,153200,103446748000,326000,326000,326000,326000,0
|
|
20240807,153100,103446748000,326000,326000,326000,326000,0
|
|
20240807,153000,103446748000,326000,326000,326000,326000,14176
|
|
20240807,152900,98825372000,325500,325500,325500,325500,0
|
|
20240807,152800,98825372000,325500,325500,325500,325500,0
|
|
20240807,152700,98825372000,325500,325500,325500,325500,0
|
|
20240807,152600,98825372000,325500,325500,325500,325500,0
|
|
20240807,152500,98825372000,325500,325500,325500,325500,0
|
|
20240807,152400,98825372000,325500,325500,325500,325500,0
|
|
20240807,152300,98825372000,325500,325500,325500,325500,0
|
|
20240807,152200,98825372000,325500,325500,325500,325500,0
|
|
20240807,152100,98825372000,325500,325500,325500,325500,0
|
|
20240807,152000,98825372000,325500,325500,325500,325500,0
|
|
20240807,151900,98825372000,325500,325500,326000,325500,2022
|
|
20240807,151800,98166684000,325500,325500,326000,325500,1047
|
|
20240807,151700,97825842500,326000,326000,326000,325500,940
|
|
20240807,151600,97519794500,325500,325500,326000,325500,1527
|
|
20240807,151500,97022654500,325500,325500,326000,325500,1474
|
|
20240807,151400,96542524500,326000,326000,326500,325500,3303
|
|
20240807,151300,95466049500,326000,326000,326500,326000,1396
|
|
20240807,151200,95010909000,326500,326500,326500,326000,1167
|
|
20240807,151100,94630354000,326500,326500,326500,326000,832
|
|
20240807,151000,94359078000,326000,326000,326500,326000,1289
|
|
20240807,150900,93938782500,326500,326500,326500,326000,368
|
|
20240807,150800,93818757500,326000,326500,326500,326000,676
|
|
20240807,150700,93598084000,326500,326000,326500,326000,681
|
|
20240807,150600,93376028000,326500,326500,326500,326000,442
|
|
20240807,150500,93231899500,326500,326500,326500,326000,350
|
|
20240807,150400,93117678000,326500,326500,326500,326000,707
|
|
20240807,150300,92886991500,326500,326000,326500,326000,518
|
|
20240807,150200,92717964000,326500,326000,326500,326000,477
|
|
20240807,150100,92562323500,326500,326500,327000,326000,438
|
|
20240807,150000,92419324000,326500,326000,327000,326000,1299
|
|
20240807,145900,91995384500,326000,326500,326500,326000,874
|
|
20240807,145800,91710383500,326000,326500,327000,326000,822
|
|
20240807,145700,91442039000,326500,327000,327000,326500,1255
|
|
20240807,145600,91032260500,326500,327000,327000,326500,1120
|
|
20240807,145500,90666552000,327000,327000,327000,326500,625
|
|
20240807,145400,90462429000,327000,326500,327000,326500,278
|
|
20240807,145300,90371648500,326500,326500,327000,326500,590
|
|
20240807,145200,90179006500,326500,327500,327500,326500,2574
|
|
20240807,145100,89337461000,327500,327000,327500,327000,288
|
|
20240807,145000,89243213500,327500,327000,327500,327000,211
|
|
20240807,144900,89174192000,327500,327500,327500,327000,152
|
|
20240807,144800,89124444500,327500,327000,327500,327000,418
|
|
20240807,144700,88987609000,327000,327000,327000,326500,840
|
|
20240807,144600,88713002000,326500,327000,327500,326500,4800
|
|
20240807,144500,87144136000,327000,327000,327500,327000,582
|
|
20240807,144400,86953579500,327000,327500,327500,327000,174
|
|
20240807,144300,86896652000,327000,327000,327500,326500,264
|
|
20240807,144200,86810318000,327000,326500,327000,326500,376
|
|
20240807,144100,86687405500,327000,326500,327000,326000,1149
|
|
20240807,144000,86312219500,326500,326000,326500,326000,144
|
|
20240807,143900,86265248500,326500,326500,327000,326500,2978
|
|
20240807,143800,85292875000,326500,327500,327500,326500,3851
|
|
20240807,143700,84033859000,327500,327000,327500,327000,258
|
|
20240807,143600,83949481500,327000,328000,328000,327000,2146
|
|
20240807,143500,83246720000,328000,328000,328000,327500,124
|
|
20240807,143400,83206084000,328000,328500,328500,327500,814
|
|
20240807,143300,82939111500,328500,328000,328500,328000,482
|
|
20240807,143200,82781000000,327500,328000,328500,327500,811
|
|
20240807,143100,82515007500,328500,328000,328500,328000,164
|
|
20240807,143000,82461167000,328000,328000,328500,328000,183
|
|
20240807,142900,82401104000,328500,327500,328500,327500,746
|
|
20240807,142800,82156422000,327500,327500,328000,327500,127
|
|
20240807,142700,82114816000,327500,327500,328000,327500,89
|
|
20240807,142600,82085651500,327500,328000,328000,327500,1118
|
|
20240807,142500,81718986000,328000,328000,328000,327500,290
|
|
20240807,142400,81623954000,328000,327500,328000,327500,198
|
|
20240807,142300,81559074000,328000,327500,328000,327500,142
|
|
20240807,142200,81512557000,328000,328000,328000,327500,180
|
|
20240807,142100,81453559000,327500,327000,328000,327000,893
|
|
20240807,142000,81160991500,327500,327500,328000,327000,333
|
|
20240807,141900,81051953500,327500,328000,328000,327500,1797
|
|
20240807,141800,80463268500,327500,328000,328000,327500,211
|
|
20240807,141700,80394104500,327500,327500,328000,327500,401
|
|
20240807,141600,80262765500,327500,328000,328000,327500,177
|
|
20240807,141500,80204775500,328000,328000,328000,327500,170
|
|
20240807,141400,80149052000,327500,328000,328000,327500,300
|
|
20240807,141300,80050790000,327500,327500,328000,327500,225
|
|
20240807,141200,79977040500,328000,328000,328000,327500,99
|
|
20240807,141100,79944588500,328000,328000,328000,327500,106
|
|
20240807,141000,79909860500,327500,327500,328000,327000,651
|
|
20240807,140900,79696652500,327000,327500,328000,327000,1354
|
|
20240807,140800,79253227500,327500,327500,328000,327500,273
|
|
20240807,140700,79163798000,327500,328000,328000,327500,251
|
|
20240807,140600,79081556500,328000,327500,328000,327500,162
|
|
20240807,140500,79028489000,327500,328000,328000,327500,367
|
|
20240807,140400,78908278000,327500,328000,328000,327500,157
|
|
20240807,140300,78856843000,327500,327500,328000,327500,267
|
|
20240807,140200,78769333500,327500,328000,328000,327500,346
|
|
20240807,140100,78655901000,327500,328000,328000,327500,253
|
|
20240807,140000,78572940000,327500,328000,328500,327500,1476
|
|
20240807,135900,78088928500,328500,328000,328500,328000,134
|
|
20240807,135800,78044962000,328500,328000,328500,328000,199
|
|
20240807,135700,77979676500,328000,328000,328500,328000,179
|
|
20240807,135600,77920952500,328000,328500,328500,328000,99
|
|
20240807,135500,77888475500,328500,328000,328500,328000,217
|
|
20240807,135400,77817275000,328500,328000,328500,327500,685
|
|
20240807,135300,77592480000,327500,327500,328000,327500,164
|
|
20240807,135200,77538750500,328000,327500,328000,327500,960
|
|
20240807,135100,77223903000,327500,328000,328000,327500,143
|
|
20240807,135000,77177054500,328000,328000,328000,327500,256
|
|
20240807,134900,77093166000,327500,328000,328000,327500,223
|
|
20240807,134800,77020101500,327500,328000,328500,327500,723
|
|
20240807,134700,76783058500,328000,328500,328500,328000,389
|
|
20240807,134600,76655321000,328500,328500,328500,328000,442
|
|
20240807,134500,76510286000,328500,328500,328500,328000,205
|
|
20240807,134400,76443012500,328000,328500,328500,328000,77
|
|
20240807,134300,76417752000,328500,328500,328500,328000,187
|
|
20240807,134200,76356353500,328500,328500,329000,328500,430
|
|
20240807,134100,76215089000,328500,328000,329000,328000,339
|
|
20240807,134000,76103713000,328500,327500,328500,327500,608
|
|
20240807,133900,75904201500,328000,328000,328000,327500,104
|
|
20240807,133800,75870094500,328000,327500,328000,327500,505
|
|
20240807,133700,75704516000,328000,327500,328000,327500,162
|
|
20240807,133600,75651404000,328000,328000,328000,327500,119
|
|
20240807,133500,75612376000,327500,327500,327500,327000,513
|
|
20240807,133400,75444432000,327500,327500,327500,327000,101
|
|
20240807,133300,75411371500,327500,327500,327500,327000,616
|
|
20240807,133200,75209681500,327500,327000,327500,327000,234
|
|
20240807,133100,75133072000,327500,327500,327500,327000,440
|
|
20240807,133000,74989037000,327500,327500,328000,327500,319
|
|
20240807,132900,74884560500,327500,327500,328000,327000,980
|
|
20240807,132800,74563594000,327500,327500,328000,327000,2143
|
|
20240807,132700,73862143000,327500,327500,328000,327500,381
|
|
20240807,132600,73737362000,327500,327500,328000,327500,280
|
|
20240807,132500,73645628000,327500,327500,328000,327500,59
|
|
20240807,132400,73626296000,327500,328000,328000,327500,194
|
|
20240807,132300,73562731500,327500,327500,327500,327000,514
|
|
20240807,132200,73394449000,327000,327000,327500,327000,131
|
|
20240807,132100,73351567500,327000,327000,327000,326500,1202
|
|
20240807,132000,72958523000,327000,326500,327000,326500,733
|
|
20240807,131900,72718965000,326500,327000,327000,326500,125
|
|
20240807,131800,72678113000,327000,326500,327000,326500,473
|
|
20240807,131700,72523521500,327000,327000,327500,326500,1596
|
|
20240807,131600,72001784500,327500,327500,327500,327000,358
|
|
20240807,131500,71884621500,327500,327500,327500,327000,157
|
|
20240807,131400,71833247000,327500,327000,327500,327000,2436
|
|
20240807,131300,71036623000,327000,328000,328500,327000,5923
|
|
20240807,131200,69095233500,328500,328500,329000,328000,3177
|
|
20240807,131100,68051710500,328500,329000,329000,328500,131
|
|
20240807,131000,68008636500,328500,328500,329000,328500,77
|
|
20240807,130900,67983312500,328500,329000,329500,328500,298
|
|
20240807,130800,67885298500,329000,329000,329000,328500,281
|
|
20240807,130700,67792865500,329000,329000,329000,328500,1730
|
|
20240807,130600,67223721000,329000,329500,329500,328500,732
|
|
20240807,130500,66982941000,329500,329000,329500,329000,218
|
|
20240807,130400,66911214000,329000,329500,329500,329000,243
|
|
20240807,130300,66831246000,329500,329000,329500,328500,1661
|
|
20240807,130200,66284885500,329000,329000,329000,328500,1110
|
|
20240807,130100,65919715500,329000,328500,329000,328500,150
|
|
20240807,130000,65870438500,328500,328500,329000,328500,121
|
|
20240807,125900,65830666000,329000,328500,329000,328500,97
|
|
20240807,125800,65798786500,329000,328500,329000,328500,550
|
|
20240807,125700,65617882500,328500,328500,329000,328500,106
|
|
20240807,125600,65583033000,329000,329000,329000,328500,311
|
|
20240807,125500,65480790500,329000,328000,329000,328000,73
|
|
20240807,125400,65456811500,329000,328500,329000,328000,378
|
|
20240807,125300,65332743500,328500,328500,328500,328000,731
|
|
20240807,125200,65092637500,328500,328500,328500,328000,90
|
|
20240807,125100,65063079000,328500,329000,329000,328000,1233
|
|
20240807,125000,64658067500,328500,329000,329000,328500,712
|
|
20240807,124900,64424073500,328500,329000,329000,328500,152
|
|
20240807,124800,64374120000,329000,329000,329500,328500,1103
|
|
20240807,124700,64011215500,329000,329500,329500,329000,74
|
|
20240807,124600,63986851500,329000,329000,329500,329000,125
|
|
20240807,124500,63945678000,329500,329000,329500,329000,117
|
|
20240807,124400,63907152000,329500,328500,329500,328500,1180
|
|
20240807,124300,63518938000,329000,328500,329000,328500,280
|
|
20240807,124200,63426919500,328500,328500,329000,328500,70
|
|
20240807,124100,63403914500,328500,328500,329000,328500,102
|
|
20240807,124000,63370390000,328500,328500,329000,328500,375
|
|
20240807,123900,63247195500,328500,328500,329000,328500,129
|
|
20240807,123800,63204800000,328500,328500,329000,328500,69
|
|
20240807,123700,63182115000,329000,328500,329000,328500,1501
|
|
20240807,123600,62688923000,328500,329000,329000,328500,1586
|
|
20240807,123500,62167861000,328500,329000,329000,328500,230
|
|
20240807,123400,62092215500,328500,328500,329000,328500,523
|
|
20240807,123300,61920246000,329000,329000,329000,328500,1236
|
|
20240807,123200,61513615000,329000,329000,329500,329000,56
|
|
20240807,123100,61495188500,329500,329500,329500,329000,105
|
|
20240807,123000,61460609500,329500,329500,330000,329000,180
|
|
20240807,122900,61401302000,329500,329500,329500,329000,394
|
|
20240807,122800,61271480000,329000,330000,330000,329000,486
|
|
20240807,122700,61111359500,330000,329500,330000,329500,88
|
|
20240807,122600,61082352500,330000,329500,330000,329500,1036
|
|
20240807,122500,60740900000,329500,330000,330000,329500,224
|
|
20240807,122400,60667080500,329500,330000,330000,329500,159
|
|
20240807,122300,60614641500,330000,330000,330500,329500,1179
|
|
20240807,122200,60225552500,330000,330000,330000,330000,130
|
|
20240807,122100,60182652500,330000,330000,330500,330000,259
|
|
20240807,122000,60097080500,330000,330000,330500,330000,113
|
|
20240807,121900,60059788500,330000,330000,330500,330000,195
|
|
20240807,121800,59995432000,330500,330000,330500,330000,195
|
|
20240807,121700,59931079000,330000,330500,330500,330000,1336
|
|
20240807,121600,59489756000,330500,330500,331000,330500,68
|
|
20240807,121500,59467278000,331000,330500,331000,330500,62
|
|
20240807,121400,59446782000,330500,330500,331000,330500,43
|
|
20240807,121300,59432563500,331000,331000,331000,330500,38
|
|
20240807,121200,59420000000,331000,331000,331000,330500,58
|
|
20240807,121100,59400821500,331000,331000,331000,330500,52
|
|
20240807,121000,59383613000,330500,330000,331000,330000,150
|
|
20240807,120900,59334048000,330500,330500,330500,330000,83
|
|
20240807,120800,59306639000,330500,330500,330500,330000,239
|
|
20240807,120700,59227658000,330000,330500,331000,330000,517
|
|
20240807,120600,59056966000,330500,329500,330500,329500,261
|
|
20240807,120500,58970846000,329500,330000,330500,329500,171
|
|
20240807,120400,58914419000,330000,330000,330500,330000,285
|
|
20240807,120300,58820302500,330000,329500,330500,329500,1515
|
|
20240807,120200,58320107500,329500,330000,330000,329500,441
|
|
20240807,120100,58174598000,330000,330000,330500,329500,143
|
|
20240807,120000,58127409500,330000,331000,331000,328000,10902
|
|
20240807,115900,54537618500,330500,330500,331000,330500,88
|
|
20240807,115800,54508517000,330500,330000,330500,330000,1034
|
|
20240807,115700,54166842500,330000,330000,330500,330000,274
|
|
20240807,115600,54076367500,330000,330000,330500,330000,260
|
|
20240807,115500,53990567000,330500,330500,331000,330000,1871
|
|
20240807,115400,53372213000,331000,331500,331500,330500,620
|
|
20240807,115300,53167000500,331000,331500,331500,331000,97
|
|
20240807,115200,53134867000,331000,331500,331500,331000,186
|
|
20240807,115100,53073292500,331000,330500,331500,330500,1560
|
|
20240807,115000,52556877500,331000,330500,331000,330500,170
|
|
20240807,114900,52500641000,331000,331000,331000,330500,104
|
|
20240807,114800,52466240000,331000,331000,331000,330500,69
|
|
20240807,114700,52443418000,331000,331000,331000,330500,77
|
|
20240807,114600,52417947000,330500,330500,331000,330500,110
|
|
20240807,114500,52381567500,331000,330500,331000,330500,215
|
|
20240807,114400,52310437000,331000,331000,331000,330500,108
|
|
20240807,114300,52274722000,331000,330500,331000,330500,171
|
|
20240807,114200,52218151000,331000,331000,331000,330500,103
|
|
20240807,114100,52184099000,331000,331000,331500,330500,525
|
|
20240807,114000,52010348500,331000,331000,331500,330500,618
|
|
20240807,113900,51805790500,330500,331000,331000,330500,564
|
|
20240807,113800,51619108500,331000,331000,331500,331000,215
|
|
20240807,113700,51547936000,331000,330500,331000,330500,389
|
|
20240807,113600,51419203000,331000,330500,331000,330500,147
|
|
20240807,113500,51370551500,330500,330500,331000,330500,313
|
|
20240807,113400,51267056500,331000,331000,331000,330500,83
|
|
20240807,113300,51239616500,330500,331000,331000,330500,106
|
|
20240807,113200,51204556000,331000,331000,331000,330500,295
|
|
20240807,113100,51106943000,331000,331000,331000,330500,147
|
|
20240807,113000,51058306000,331000,330500,331000,330500,132
|
|
20240807,112900,51014667000,330500,331000,331500,330500,501
|
|
20240807,112800,50848871500,331000,331500,331500,330500,794
|
|
20240807,112700,50585993500,331500,332000,332000,331500,157
|
|
20240807,112600,50533940000,332000,332000,332000,331500,151
|
|
20240807,112500,50483873000,331500,331000,332000,331000,1878
|
|
20240807,112400,49861403000,331000,331000,331500,331000,639
|
|
20240807,112300,49649887500,330500,330500,331000,330500,146
|
|
20240807,112200,49601614500,330500,330000,330500,330000,481
|
|
20240807,112100,49442686500,330500,330000,330500,330000,90
|
|
20240807,112000,49412966000,330000,329500,330500,329500,752
|
|
20240807,111900,49164857500,329500,329500,330000,329000,543
|
|
20240807,111800,48985929000,330000,329500,330000,329500,644
|
|
20240807,111700,48773697000,329500,330000,330000,329500,198
|
|
20240807,111600,48708450000,329500,330000,330000,329500,734
|
|
20240807,111500,48466548500,330000,330500,330500,329500,1713
|
|
20240807,111400,47901253000,330000,330000,330500,330000,170
|
|
20240807,111300,47845134500,330000,330000,330500,330000,231
|
|
20240807,111200,47768846000,330000,330000,331000,330000,1255
|
|
20240807,111100,47354179000,330000,330500,331000,330000,543
|
|
20240807,111000,47174724000,330000,330500,330500,330000,150
|
|
20240807,110900,47125181500,330500,330000,331000,330000,1594
|
|
20240807,110800,46598500000,330000,331000,331000,330000,465
|
|
20240807,110700,46444852000,331000,331000,331000,330500,179
|
|
20240807,110600,46385639000,331000,330500,331500,330500,163
|
|
20240807,110500,46331703500,330500,330000,331000,330000,753
|
|
20240807,110400,46082855500,330000,330000,330500,330000,68
|
|
20240807,110300,46060412000,330500,330000,330500,330000,222
|
|
20240807,110200,45987064500,331000,331000,331500,330000,3008
|
|
20240807,110100,44991923000,331500,332000,332500,331500,507
|
|
20240807,110000,44823724000,332000,332000,333000,331500,1277
|
|
20240807,105900,44399794000,332000,331500,332000,331500,957
|
|
20240807,105800,44082405500,331500,332000,332000,331500,340
|
|
20240807,105700,43969655500,332000,332500,333000,331500,3139
|
|
20240807,105600,42926699500,333000,332500,333000,332500,404
|
|
20240807,105500,42792217000,333000,332000,333000,332000,1380
|
|
20240807,105400,42333261500,332500,332000,332500,331500,797
|
|
20240807,105300,42068671500,332000,331500,332000,331500,773
|
|
20240807,105200,41812073500,332000,332000,332000,331500,1044
|
|
20240807,105100,41465564000,331500,331500,332000,331000,521
|
|
20240807,105000,41292812500,331500,331000,331500,330500,1410
|
|
20240807,104900,40825888000,331000,331500,331500,330500,998
|
|
20240807,104800,40495649000,331000,331000,331500,331000,842
|
|
20240807,104700,40216907000,331000,331000,331000,330500,517
|
|
20240807,104600,40045905000,331000,331500,332000,330500,893
|
|
20240807,104500,39750146000,332000,331500,332000,331000,762
|
|
20240807,104400,39497540000,331500,331500,332000,331000,757
|
|
20240807,104300,39246951000,331500,331000,331500,330500,2020
|
|
20240807,104200,38577880000,331000,331000,331000,330500,377
|
|
20240807,104100,38453248500,330500,330500,331000,330500,248
|
|
20240807,104000,38371188000,330500,330500,331000,330500,225
|
|
20240807,103900,38296825000,330500,330000,330500,330000,672
|
|
20240807,103800,38074752500,330500,330500,330500,330000,390
|
|
20240807,103700,37945869000,330000,330500,330500,330000,337
|
|
20240807,103600,37834547500,330500,330500,331000,329500,1659
|
|
20240807,103500,37286677500,330500,330500,330500,330000,299
|
|
20240807,103400,37187877500,330500,329500,330500,329000,1954
|
|
20240807,103300,36543364000,329500,329000,329500,329000,473
|
|
20240807,103200,36387668000,329500,328500,329500,328500,1762
|
|
20240807,103100,35808136500,329000,328500,329000,328000,68
|
|
20240807,103000,35785786500,328500,329000,329000,328000,520
|
|
20240807,102900,35614992500,329000,329000,329000,328500,234
|
|
20240807,102800,35538117000,329000,328500,329000,328500,206
|
|
20240807,102700,35470368500,328500,328500,329000,328500,221
|
|
20240807,102600,35397733500,328500,328500,329000,328500,192
|
|
20240807,102500,35334641000,328500,328500,329000,328000,301
|
|
20240807,102400,35235745000,328500,328000,328500,328000,279
|
|
20240807,102300,35144190500,328000,327500,328000,327500,519
|
|
20240807,102200,34973976500,328000,327500,328000,327500,157
|
|
20240807,102100,34922556500,327500,328000,328000,327500,351
|
|
20240807,102000,34807595500,328000,328000,328000,327500,315
|
|
20240807,101900,34704280000,328000,327500,328000,327000,305
|
|
20240807,101800,34604356000,327500,327500,327500,327000,421
|
|
20240807,101700,34466519000,327500,327500,328000,327000,1460
|
|
20240807,101600,33988292000,327500,327500,327500,327000,125
|
|
20240807,101500,33947413500,327500,327500,327500,327000,266
|
|
20240807,101400,33860363000,327500,327000,327500,327000,482
|
|
20240807,101300,33702582000,327000,327500,327500,327000,536
|
|
20240807,101200,33527103000,327500,327000,327500,327000,687
|
|
20240807,101100,33302393500,327500,327500,327500,327000,532
|
|
20240807,101000,33128189500,327500,327500,328000,327500,257
|
|
20240807,100900,33044017000,327500,327500,328000,327500,1033
|
|
20240807,100800,32705701500,328000,327500,328000,327500,735
|
|
20240807,100700,32464981000,328000,328500,328500,327500,1209
|
|
20240807,100600,32068575000,328000,329000,329000,328000,893
|
|
20240807,100500,31775299500,329000,328000,329000,328000,881
|
|
20240807,100400,31485864000,328500,328000,328500,328000,197
|
|
20240807,100300,31421238000,328000,328500,328500,328000,2618
|
|
20240807,100200,30562519500,328000,328500,328500,328000,318
|
|
20240807,100100,30458100000,328500,329000,329000,328000,1001
|
|
20240807,100000,30129364000,329000,328500,329000,328500,96
|
|
20240807,095900,30097800500,328500,328500,329000,328500,497
|
|
20240807,095800,29934498000,329000,329000,329000,328500,69
|
|
20240807,095700,29911828000,328500,329000,329000,328500,563
|
|
20240807,095600,29726789000,329000,329000,329500,328000,1245
|
|
20240807,095500,29317543500,329000,329000,329500,329000,135
|
|
20240807,095400,29273111000,329500,328500,329500,328500,505
|
|
20240807,095300,29106997000,328000,328500,328500,328000,524
|
|
20240807,095200,28935014500,328500,328500,329000,328500,689
|
|
20240807,095100,28708672500,328500,329000,329500,328500,907
|
|
20240807,095000,28410384500,329000,329500,329500,329000,169
|
|
20240807,094900,28354706500,329000,328500,330000,328500,1030
|
|
20240807,094800,28015311000,329000,329000,330000,328500,1220
|
|
20240807,094700,27613695000,329000,329000,329500,329000,1157
|
|
20240807,094600,27233034500,329000,329000,329500,328500,1497
|
|
20240807,094500,26740563500,329500,329500,329500,329000,2319
|
|
20240807,094400,25977033000,329500,329000,330000,329000,92
|
|
20240807,094300,25946712500,329500,330000,330000,329000,1306
|
|
20240807,094200,25516497000,329500,329000,330000,329000,782
|
|
20240807,094100,25258880500,329000,329500,329500,329000,531
|
|
20240807,094000,25084170000,329500,329500,329500,329000,484
|
|
20240807,093900,24924860000,329500,329500,329500,329000,192
|
|
20240807,093800,24861645000,329500,330000,330000,329000,717
|
|
20240807,093700,24625336000,329500,329000,330000,328500,1153
|
|
20240807,093600,24245556000,329000,328500,329000,328000,342
|
|
20240807,093500,24133155000,328500,329500,329500,328000,1587
|
|
20240807,093400,23611308500,329000,329000,329500,329000,293
|
|
20240807,093300,23514819500,329000,329500,329500,329000,524
|
|
20240807,093200,23342303000,329500,328000,329500,328000,1561
|
|
20240807,093100,22829644000,328000,328000,328000,327500,122
|
|
20240807,093000,22789659000,328000,327500,328000,327500,737
|
|
20240807,092900,22548274500,327500,327500,328000,327500,706
|
|
20240807,092800,22317048500,327500,328000,328000,327500,1245
|
|
20240807,092700,21909164000,327500,327500,328000,327000,524
|
|
20240807,092600,21737556000,328000,327500,328000,327500,1099
|
|
20240807,092500,21377570000,327500,328000,328000,327500,238
|
|
20240807,092400,21299529000,328000,328000,328000,327500,199
|
|
20240807,092300,21234325000,328000,327000,328500,327000,769
|
|
20240807,092200,20982340000,327000,327000,327500,327000,1222
|
|
20240807,092100,20582728500,327000,328000,328000,327000,1544
|
|
20240807,092000,20077387000,328000,328000,328500,327500,831
|
|
20240807,091900,19805034000,328000,327000,328500,327000,766
|
|
20240807,091800,19554055500,327500,327000,327500,327000,931
|
|
20240807,091700,19249290000,327500,327500,328000,327000,1467
|
|
20240807,091600,18769127000,327500,328500,329000,327500,3239
|
|
20240807,091500,17706428000,328500,328500,329000,328500,1529
|
|
20240807,091400,17204043500,328500,329500,329500,328500,1331
|
|
20240807,091300,16766447500,329500,330500,330500,329000,2833
|
|
20240807,091200,15833179500,330500,331000,331500,330000,1077
|
|
20240807,091100,15476979500,331000,329500,331500,329500,724
|
|
20240807,091000,15237656500,330000,330000,330500,329000,1363
|
|
20240807,090900,14788188500,330500,329500,331000,329000,2295
|
|
20240807,090800,14031402500,329500,329000,330000,328500,1283
|
|
20240807,090700,13609263500,328500,328500,329000,328000,2325
|
|
20240807,090600,12845304500,328000,331000,331000,328000,5263
|
|
20240807,090500,11112109000,331000,330500,332500,330500,4114
|
|
20240807,090400,9749373500,330500,329500,330500,329000,2679
|
|
20240807,090300,8865981000,329000,330000,330000,328000,4217
|
|
20240807,090200,7479135000,330000,328500,330000,328000,3726
|
|
20240807,090100,6254389500,329000,326500,329000,326000,3493
|
|
20240807,090000,5112250000,326500,325500,329000,325500,15301
|