588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184500,127799881500,319000,319000,319000,319000,96706
|
|
20240808,184400,127799881500,319000,319000,319000,319000,0
|
|
20240808,184300,127799881500,319000,319000,319000,319000,0
|
|
20240808,184200,127799881500,319000,319000,319000,319000,0
|
|
20240808,184100,127799881500,319000,319000,319000,319000,0
|
|
20240808,184000,127799881500,319000,319000,319000,319000,0
|
|
20240808,183900,127799881500,319000,319000,319000,319000,0
|
|
20240808,183800,127799881500,319000,319000,319000,319000,0
|
|
20240808,183700,127799881500,319000,319000,319000,319000,0
|
|
20240808,183600,127799881500,319000,319000,319000,319000,0
|
|
20240808,183500,127799881500,319000,319000,319000,319000,0
|
|
20240808,183400,127799881500,319000,319000,319000,319000,0
|
|
20240808,183300,127799881500,319000,319000,319000,319000,0
|
|
20240808,183200,127799881500,319000,319000,319000,319000,0
|
|
20240808,183100,127799881500,319000,319000,319000,319000,0
|
|
20240808,183000,127799881500,319000,319000,319000,319000,0
|
|
20240808,182900,127799881500,319000,319000,319000,319000,0
|
|
20240808,182800,127799881500,319000,319000,319000,319000,0
|
|
20240808,182700,127799881500,319000,319000,319000,319000,0
|
|
20240808,182600,127799881500,319000,319000,319000,319000,0
|
|
20240808,182500,127799881500,319000,319000,319000,319000,0
|
|
20240808,182400,127799881500,319000,319000,319000,319000,0
|
|
20240808,182300,127799881500,319000,319000,319000,319000,0
|
|
20240808,182200,127799881500,319000,319000,319000,319000,0
|
|
20240808,182100,127799881500,319000,319000,319000,319000,0
|
|
20240808,182000,127799881500,319000,319000,319000,319000,0
|
|
20240808,181900,127799881500,319000,319000,319000,319000,0
|
|
20240808,181800,127799881500,319000,319000,319000,319000,0
|
|
20240808,181700,127799881500,319000,319000,319000,319000,0
|
|
20240808,181600,127799881500,319000,319000,319000,319000,0
|
|
20240808,181500,127799881500,319000,319000,319000,319000,96706
|
|
20240808,181400,127799881500,319000,319000,319000,319000,0
|
|
20240808,181300,127799881500,319000,319000,319000,319000,0
|
|
20240808,181200,127799881500,319000,319000,319000,319000,0
|
|
20240808,181100,127799881500,319000,319000,319000,319000,0
|
|
20240808,181000,127799881500,319000,319000,319000,319000,0
|
|
20240808,180900,127799881500,319000,319000,319000,319000,0
|
|
20240808,180800,127799881500,319000,319000,319000,319000,0
|
|
20240808,180700,127799881500,319000,319000,319000,319000,0
|
|
20240808,180600,127799881500,319000,319000,319000,319000,0
|
|
20240808,180500,127799881500,319000,319000,319000,319000,0
|
|
20240808,180400,127799881500,319000,319000,319000,319000,0
|
|
20240808,180300,127799881500,319000,319000,319000,319000,0
|
|
20240808,180200,127799881500,319000,319000,319000,319000,0
|
|
20240808,180100,127799881500,319000,319000,319000,319000,0
|
|
20240808,180000,127799881500,319000,319000,319000,319000,0
|
|
20240808,175900,127799881500,319000,319000,319000,319000,0
|
|
20240808,175800,127799881500,319000,319000,319000,319000,0
|
|
20240808,175700,127799881500,319000,319000,319000,319000,0
|
|
20240808,175600,127799881500,319000,319000,319000,319000,0
|
|
20240808,175500,127799881500,319000,319000,319000,319000,0
|
|
20240808,175400,127799881500,319000,319000,319000,319000,0
|
|
20240808,175300,127799881500,319000,319000,319000,319000,0
|
|
20240808,175200,127799881500,319000,319000,319000,319000,0
|
|
20240808,175100,127799881500,319000,319000,319000,319000,0
|
|
20240808,175000,127799881500,319000,319000,319000,319000,0
|
|
20240808,174900,127799881500,319000,319000,319000,319000,0
|
|
20240808,174800,127799881500,319000,319000,319000,319000,0
|
|
20240808,174700,127799881500,319000,319000,319000,319000,0
|
|
20240808,174600,127799881500,319000,319000,319000,319000,0
|
|
20240808,174500,127799881500,319000,319000,319000,319000,96706
|
|
20240808,174400,127799881500,319000,319000,319000,319000,0
|
|
20240808,174300,127799881500,319000,319000,319000,319000,0
|
|
20240808,174200,127799881500,319000,319000,319000,319000,0
|
|
20240808,174100,127799881500,319000,319000,319000,319000,0
|
|
20240808,174000,127799881500,319000,319000,319000,319000,0
|
|
20240808,173900,127799881500,319000,319000,319000,319000,0
|
|
20240808,173800,127799881500,319000,319000,319000,319000,0
|
|
20240808,173700,127799881500,319000,319000,319000,319000,0
|
|
20240808,173600,127799881500,319000,319000,319000,319000,0
|
|
20240808,173500,127799881500,319000,319000,319000,319000,0
|
|
20240808,173400,127799881500,319000,319000,319000,319000,0
|
|
20240808,173300,127799881500,319000,319000,319000,319000,0
|
|
20240808,173200,127799881500,319000,319000,319000,319000,0
|
|
20240808,173100,127799881500,319000,319000,319000,319000,0
|
|
20240808,173000,127799881500,319000,319000,319000,319000,0
|
|
20240808,172900,127799881500,319000,319000,319000,319000,0
|
|
20240808,172800,127799881500,319000,319000,319000,319000,0
|
|
20240808,172700,127799881500,319000,319000,319000,319000,0
|
|
20240808,172600,127799881500,319000,319000,319000,319000,0
|
|
20240808,172500,127799881500,319000,319000,319000,319000,0
|
|
20240808,172400,127799881500,319000,319000,319000,319000,0
|
|
20240808,172300,127799881500,319000,319000,319000,319000,0
|
|
20240808,172200,127799881500,319000,319000,319000,319000,0
|
|
20240808,172100,127799881500,319000,319000,319000,319000,0
|
|
20240808,172000,127799881500,319000,319000,319000,319000,0
|
|
20240808,171900,127799881500,319000,319000,319000,319000,0
|
|
20240808,171800,127799881500,319000,319000,319000,319000,0
|
|
20240808,171700,127799881500,319000,319000,319000,319000,0
|
|
20240808,171600,127799881500,319000,319000,319000,319000,0
|
|
20240808,171500,127799881500,319000,319000,319000,319000,96706
|
|
20240808,171400,127799881500,319000,319000,319000,319000,0
|
|
20240808,171300,127799881500,319000,319000,319000,319000,0
|
|
20240808,171200,127799881500,319000,319000,319000,319000,0
|
|
20240808,171100,127799881500,319000,319000,319000,319000,0
|
|
20240808,171000,127799881500,319000,319000,319000,319000,0
|
|
20240808,170900,127799881500,319000,319000,319000,319000,0
|
|
20240808,170800,127799881500,319000,319000,319000,319000,0
|
|
20240808,170700,127799881500,319000,319000,319000,319000,0
|
|
20240808,170600,127799881500,319000,319000,319000,319000,0
|
|
20240808,170500,127799881500,319000,319000,319000,319000,0
|
|
20240808,170400,127799881500,319000,319000,319000,319000,0
|
|
20240808,170300,127799881500,319000,319000,319000,319000,0
|
|
20240808,170200,127799881500,319000,319000,319000,319000,0
|
|
20240808,170100,127799881500,319000,319000,319000,319000,0
|
|
20240808,170000,127799881500,319000,319000,319000,319000,0
|
|
20240808,165900,127799881500,319000,319000,319000,319000,0
|
|
20240808,165800,127799881500,319000,319000,319000,319000,0
|
|
20240808,165700,127799881500,319000,319000,319000,319000,0
|
|
20240808,165600,127799881500,319000,319000,319000,319000,0
|
|
20240808,165500,127799881500,319000,319000,319000,319000,0
|
|
20240808,165400,127799881500,319000,319000,319000,319000,0
|
|
20240808,165300,127799881500,319000,319000,319000,319000,0
|
|
20240808,165200,127799881500,319000,319000,319000,319000,0
|
|
20240808,165100,127799881500,319000,319000,319000,319000,0
|
|
20240808,165000,127799881500,319000,319000,319000,319000,0
|
|
20240808,164900,127799881500,319000,319000,319000,319000,0
|
|
20240808,164800,127799881500,319000,319000,319000,319000,0
|
|
20240808,164700,127799881500,319000,319000,319000,319000,0
|
|
20240808,164600,127799881500,319000,319000,319000,319000,0
|
|
20240808,164500,127799881500,319000,319000,319000,319000,96706
|
|
20240808,164400,127799881500,319000,319000,319000,319000,0
|
|
20240808,164300,127799881500,319000,319000,319000,319000,0
|
|
20240808,164200,127799881500,319000,319000,319000,319000,0
|
|
20240808,164100,127799881500,319000,319000,319000,319000,0
|
|
20240808,164000,127799881500,319000,319000,319000,319000,0
|
|
20240808,163900,127799881500,319000,319000,319000,319000,0
|
|
20240808,163800,127799881500,319000,319000,319000,319000,0
|
|
20240808,163700,127799881500,319000,319000,319000,319000,0
|
|
20240808,163600,127799881500,319000,319000,319000,319000,0
|
|
20240808,163500,127799881500,319000,319000,319000,319000,0
|
|
20240808,163400,127799881500,319000,319000,319000,319000,0
|
|
20240808,163300,127799881500,319000,319000,319000,319000,0
|
|
20240808,163200,127799881500,319000,319000,319000,319000,0
|
|
20240808,163100,127799881500,319000,319000,319000,319000,0
|
|
20240808,163000,127799881500,319000,319000,319000,319000,0
|
|
20240808,162900,127799881500,319000,319000,319000,319000,0
|
|
20240808,162800,127799881500,319000,319000,319000,319000,0
|
|
20240808,162700,127799881500,319000,319000,319000,319000,0
|
|
20240808,162600,127799881500,319000,319000,319000,319000,0
|
|
20240808,162500,127799881500,319000,319000,319000,319000,0
|
|
20240808,162400,127799881500,319000,319000,319000,319000,0
|
|
20240808,162300,127799881500,319000,319000,319000,319000,0
|
|
20240808,162200,127799881500,319000,319000,319000,319000,0
|
|
20240808,162100,127799881500,319000,319000,319000,319000,0
|
|
20240808,162000,127799881500,319000,319000,319000,319000,0
|
|
20240808,161900,127799881500,319000,319000,319000,319000,0
|
|
20240808,161800,127799881500,319000,319000,319000,319000,0
|
|
20240808,161700,127799881500,319000,319000,319000,319000,0
|
|
20240808,161600,127799881500,319000,319000,319000,319000,0
|
|
20240808,161500,127799881500,319000,319000,319000,319000,96706
|
|
20240808,161400,127799881500,319000,319000,319000,319000,0
|
|
20240808,161300,127799881500,319000,319000,319000,319000,0
|
|
20240808,161200,127799881500,319000,319000,319000,319000,0
|
|
20240808,161100,127799881500,319000,319000,319000,319000,0
|
|
20240808,161000,127799881500,319000,319000,319000,319000,0
|
|
20240808,160900,127799881500,319000,319000,319000,319000,0
|
|
20240808,160800,127799881500,319000,319000,319000,319000,0
|
|
20240808,160700,127799881500,319000,319000,319000,319000,0
|
|
20240808,160600,127799881500,319000,319000,319000,319000,0
|
|
20240808,160500,127799881500,319000,319000,319000,319000,0
|
|
20240808,160400,127799881500,319000,319000,319000,319000,0
|
|
20240808,160300,127799881500,319000,319000,319000,319000,0
|
|
20240808,160200,127799881500,319000,319000,319000,319000,0
|
|
20240808,160100,127799881500,319000,319000,319000,319000,0
|
|
20240808,160000,127799881500,319000,319000,319000,319000,0
|
|
20240808,155900,127799881500,319000,319000,319000,319000,0
|
|
20240808,155800,127799881500,319000,319000,319000,319000,0
|
|
20240808,155700,127799881500,319000,319000,319000,319000,0
|
|
20240808,155600,127799881500,319000,319000,319000,319000,0
|
|
20240808,155500,127799881500,319000,319000,319000,319000,0
|
|
20240808,155400,127799881500,319000,319000,319000,319000,0
|
|
20240808,155300,127799881500,319000,319000,319000,319000,0
|
|
20240808,155200,127799881500,319000,319000,319000,319000,0
|
|
20240808,155100,127799881500,319000,319000,319000,319000,0
|
|
20240808,155000,127799881500,319000,319000,319000,319000,0
|
|
20240808,154900,127799881500,319000,319000,319000,319000,0
|
|
20240808,154800,127799881500,319000,319000,319000,319000,0
|
|
20240808,154700,127799881500,319000,319000,319000,319000,0
|
|
20240808,154600,127799881500,319000,319000,319000,319000,0
|
|
20240808,154500,127799881500,319000,319000,319000,319000,96706
|
|
20240808,154400,127799881500,319000,319000,319000,319000,0
|
|
20240808,154300,127799881500,319000,319000,319000,319000,0
|
|
20240808,154200,127799881500,319000,319000,319000,319000,0
|
|
20240808,154100,127799881500,319000,319000,319000,319000,0
|
|
20240808,154000,127799881500,319000,319000,319000,319000,0
|
|
20240808,153900,127799881500,319000,319000,319000,319000,0
|
|
20240808,153800,127799881500,319000,319000,319000,319000,0
|
|
20240808,153700,127799881500,319000,319000,319000,319000,0
|
|
20240808,153600,127799881500,319000,319000,319000,319000,0
|
|
20240808,153500,127799881500,319000,319000,319000,319000,0
|
|
20240808,153400,127799881500,319000,319000,319000,319000,0
|
|
20240808,153300,127799881500,319000,319000,319000,319000,0
|
|
20240808,153200,127799881500,319000,319000,319000,319000,0
|
|
20240808,153100,127799881500,319000,319000,319000,319000,0
|
|
20240808,153000,127799881500,319000,319000,319000,319000,96706
|
|
20240808,152900,96950667500,319500,319500,319500,319500,0
|
|
20240808,152800,96950667500,319500,319500,319500,319500,0
|
|
20240808,152700,96950667500,319500,319500,319500,319500,0
|
|
20240808,152600,96950667500,319500,319500,319500,319500,0
|
|
20240808,152500,96950667500,319500,319500,319500,319500,0
|
|
20240808,152400,96950667500,319500,319500,319500,319500,0
|
|
20240808,152300,96950667500,319500,319500,319500,319500,0
|
|
20240808,152200,96950667500,319500,319500,319500,319500,0
|
|
20240808,152100,96950667500,319500,319500,319500,319500,0
|
|
20240808,152000,96950667500,319500,319500,319500,319500,0
|
|
20240808,151900,96950667500,319500,318000,319500,318000,1721
|
|
20240808,151800,96401893000,318500,318000,318500,318000,4243
|
|
20240808,151700,95051581000,318000,318000,318500,318000,2518
|
|
20240808,151600,94249937500,318000,318000,318500,318000,1854
|
|
20240808,151500,93659996500,318000,318000,319000,318000,929
|
|
20240808,151400,93364286000,318000,318500,319000,318000,2137
|
|
20240808,151300,92683610500,319000,319000,319000,318000,1433
|
|
20240808,151200,92227197500,319000,318000,319000,318000,1271
|
|
20240808,151100,91822654000,318000,318000,318500,318000,1134
|
|
20240808,151000,91461882500,318000,318000,318500,317500,2065
|
|
20240808,150900,90805011500,318500,318000,318500,317500,2313
|
|
20240808,150800,90069698500,318000,318000,318500,317500,1531
|
|
20240808,150700,89582917500,318000,318000,318000,317500,1200
|
|
20240808,150600,89201707500,318000,318000,318500,317500,1113
|
|
20240808,150500,88847861500,318500,318000,318500,318000,1924
|
|
20240808,150400,88235823500,318000,317500,318500,317500,1040
|
|
20240808,150300,87905115500,318000,318000,318500,317500,2363
|
|
20240808,150200,87153668000,318000,318000,318500,317500,792
|
|
20240808,150100,86901807500,318000,319000,319000,317500,2063
|
|
20240808,150000,86244909000,319000,318000,319500,318000,1185
|
|
20240808,145900,85867350500,318000,318000,318500,317500,1112
|
|
20240808,145800,85513782500,318000,318500,319000,317500,4932
|
|
20240808,145700,83944148500,319000,318500,319000,318000,1757
|
|
20240808,145600,83384657000,318500,318000,318500,318000,776
|
|
20240808,145500,83137729500,318500,318000,318500,318000,758
|
|
20240808,145400,82896592500,318000,318500,318500,318000,1195
|
|
20240808,145300,82516426500,318500,318500,318500,318000,1171
|
|
20240808,145200,82143681000,318500,318000,318500,318000,908
|
|
20240808,145100,81854739000,318500,318500,319000,318000,3102
|
|
20240808,145000,80866780000,318500,319000,319000,318500,1170
|
|
20240808,144900,80494100500,318500,318500,319000,318500,896
|
|
20240808,144800,80208637000,319000,318500,319000,318500,724
|
|
20240808,144700,79977993000,318500,319000,319000,318500,743
|
|
20240808,144600,79741280500,319000,319500,319500,318500,1984
|
|
20240808,144500,79108306500,319000,319500,319500,319000,703
|
|
20240808,144400,78884008000,319500,319500,319500,319000,620
|
|
20240808,144300,78686175500,319500,319500,320000,319000,1159
|
|
20240808,144200,78315666000,319500,319500,320000,319000,773
|
|
20240808,144100,78068859500,319500,319500,320000,319000,2082
|
|
20240808,144000,77403616500,319500,320500,320500,319500,4556
|
|
20240808,143900,75945891000,320500,320000,320500,320000,514
|
|
20240808,143800,75781306000,320000,320500,320500,320000,325
|
|
20240808,143700,75677275500,320500,320500,321000,320000,560
|
|
20240808,143600,75497840500,320500,320500,321000,320500,332
|
|
20240808,143500,75391407000,321000,321000,321000,320500,514
|
|
20240808,143400,75226651000,320500,321000,321000,320500,466
|
|
20240808,143300,75077161500,321000,320500,321000,320500,362
|
|
20240808,143200,74961111000,320500,321000,321000,320500,425
|
|
20240808,143100,74824777500,320500,321000,321000,320500,263
|
|
20240808,143000,74740453000,320500,320500,321000,320500,395
|
|
20240808,142900,74613820000,320500,320500,321000,320500,725
|
|
20240808,142800,74381380500,320500,320500,321000,320500,924
|
|
20240808,142700,74085212500,320500,321500,321500,320500,576
|
|
20240808,142600,73900352500,321500,321500,321500,321000,280
|
|
20240808,142500,73810434000,321500,321500,321500,320500,219
|
|
20240808,142400,73740134000,321000,321500,321500,321000,693
|
|
20240808,142300,73517650000,321500,321000,321500,321000,552
|
|
20240808,142200,73340416000,321500,321000,321500,321000,238
|
|
20240808,142100,73263976500,321500,321500,322000,321000,460
|
|
20240808,142000,73116106500,322000,321500,322000,321500,197
|
|
20240808,141900,73052738500,321500,322500,322500,321500,592
|
|
20240808,141800,72862109500,322000,322500,323000,322000,602
|
|
20240808,141700,72667982000,322500,322500,323000,322500,291
|
|
20240808,141600,72574109000,322500,323000,323000,322500,276
|
|
20240808,141500,72485040500,322500,322500,323000,322500,173
|
|
20240808,141400,72429219500,322500,323000,323000,322500,190
|
|
20240808,141300,72367913000,322500,323000,323000,322500,118
|
|
20240808,141200,72329843500,323000,323000,323000,322500,669
|
|
20240808,141100,72113819000,323000,323000,323000,322500,138
|
|
20240808,141000,72069309000,322500,322500,323000,322500,414
|
|
20240808,140900,71935758000,323000,322500,323000,322500,201
|
|
20240808,140800,71870912500,322500,321500,323000,321500,265
|
|
20240808,140700,71785600000,321500,322500,322500,321500,160
|
|
20240808,140600,71734076000,322000,322000,322500,322000,621
|
|
20240808,140500,71533936000,322000,322500,323000,322000,228
|
|
20240808,140400,71460416000,322500,322500,323500,322000,643
|
|
20240808,140300,71252855500,322500,322000,322500,321500,846
|
|
20240808,140200,70980437000,321500,321500,322000,321500,246
|
|
20240808,140100,70901318000,322000,322000,322000,321500,172
|
|
20240808,140000,70845993000,321500,321500,322000,321500,170
|
|
20240808,135900,70791324500,321500,321500,322000,321000,252
|
|
20240808,135800,70710313500,321500,321500,322000,321000,116
|
|
20240808,135700,70673027000,321500,320500,322000,320500,2039
|
|
20240808,135600,70017801000,321000,320500,321000,320500,216
|
|
20240808,135500,69948546000,320500,321000,321000,320500,406
|
|
20240808,135400,69818401000,320500,320500,321000,320000,447
|
|
20240808,135300,69675210000,321000,320500,321000,320500,477
|
|
20240808,135200,69522327500,320500,320500,321000,320500,215
|
|
20240808,135100,69453392500,320500,321000,321000,320500,307
|
|
20240808,135000,69354981500,321000,320500,321000,320500,500
|
|
20240808,134900,69194727000,321000,320500,321000,320000,1001
|
|
20240808,134800,68874093000,321000,320500,321000,320000,1867
|
|
20240808,134700,68275751500,320500,320500,321000,320500,587
|
|
20240808,134600,68087611500,320500,320500,321000,320500,106
|
|
20240808,134500,68053624000,321000,320500,321000,320500,303
|
|
20240808,134400,67956495000,320500,321500,321500,320500,1486
|
|
20240808,134300,67479490000,321500,321500,321500,321000,134
|
|
20240808,134200,67436440500,321000,321500,321500,321000,222
|
|
20240808,134100,67365126500,321500,321500,321500,321000,413
|
|
20240808,134000,67232439000,321500,321500,321500,321000,2061
|
|
20240808,133900,66570367000,321500,321000,321500,321000,435
|
|
20240808,133800,66430703000,321000,321500,321500,321000,931
|
|
20240808,133700,66131473500,321500,321500,322000,321500,209
|
|
20240808,133600,66064262000,321500,322000,322000,321500,1087
|
|
20240808,133500,65714383500,322000,322500,322500,322000,623
|
|
20240808,133400,65513754500,322500,322500,322500,322000,155
|
|
20240808,133300,65463805000,322500,322500,323000,322000,413
|
|
20240808,133200,65330586500,322500,323000,323000,322500,631
|
|
20240808,133100,65127066500,322500,322500,323000,322500,164
|
|
20240808,133000,65074174500,323000,322500,323000,322000,1027
|
|
20240808,132900,64742779000,322500,323500,323500,322500,1297
|
|
20240808,132800,64323869000,323500,323500,323500,323000,117
|
|
20240808,132700,64286045500,323500,323500,323500,323000,171
|
|
20240808,132600,64230751500,323500,323000,323500,323000,238
|
|
20240808,132500,64153774500,323000,323500,323500,323000,170
|
|
20240808,132400,64098809000,323500,323500,323500,323000,322
|
|
20240808,132300,63994709000,323500,323000,323500,323000,467
|
|
20240808,132200,63843648500,323000,323500,323500,323000,228
|
|
20240808,132100,63769920500,323500,323500,323500,323000,348
|
|
20240808,132000,63657347500,323500,323000,323500,323000,604
|
|
20240808,131900,63462139500,323500,323000,323500,323000,62
|
|
20240808,131800,63442089500,323000,323000,323500,323000,462
|
|
20240808,131700,63292675000,323000,322500,323500,322500,635
|
|
20240808,131600,63087573000,322500,322500,323000,322500,119
|
|
20240808,131500,63049176000,323000,322500,323000,322500,160
|
|
20240808,131400,62997529500,323000,322500,323000,322500,176
|
|
20240808,131300,62940686000,322500,323000,323000,322500,67
|
|
20240808,131200,62919067500,322500,323000,323000,322500,175
|
|
20240808,131100,62862583000,323000,323500,323500,322500,453
|
|
20240808,131000,62716225500,323500,323000,323500,322500,193
|
|
20240808,130900,62653888500,323000,322500,323000,322500,853
|
|
20240808,130800,62378533500,323000,323000,323000,322500,111
|
|
20240808,130700,62342700000,323000,323000,323000,322500,117
|
|
20240808,130600,62304928000,323000,323000,323000,322500,125
|
|
20240808,130500,62264587500,322500,323000,323000,322500,67
|
|
20240808,130400,62242973000,322500,323000,323000,322500,173
|
|
20240808,130300,62187100000,323000,323000,323000,323000,232
|
|
20240808,130200,62112164000,323000,323000,323500,323000,196
|
|
20240808,130100,62048838000,323000,323000,323500,323000,357
|
|
20240808,130000,61933514500,323500,323000,323500,323000,72
|
|
20240808,125900,61910237500,323500,323000,323500,323000,30
|
|
20240808,125800,61900539000,323500,323000,323500,322500,268
|
|
20240808,125700,61813969500,323000,323000,323500,323000,743
|
|
20240808,125600,61573973000,323500,323500,324000,323500,758
|
|
20240808,125500,61328726000,323500,324500,324500,323500,935
|
|
20240808,125400,61025776000,324500,324000,324500,324000,128
|
|
20240808,125300,60984296000,324000,325000,325500,324000,2372
|
|
20240808,125200,60213790500,325500,325500,325500,325000,138
|
|
20240808,125100,60168872500,325500,325500,326000,325500,497
|
|
20240808,125000,60007084500,326000,326000,326000,325500,175
|
|
20240808,124900,59950072000,325500,326000,326000,325000,811
|
|
20240808,124800,59686089000,325500,326000,326500,325000,1376
|
|
20240808,124700,59237624500,325500,325500,326500,325000,5737
|
|
20240808,124600,57368282500,325000,325000,325000,324500,2264
|
|
20240808,124500,56632487000,324500,325000,325000,324500,192
|
|
20240808,124400,56570099500,325000,324500,325000,324500,228
|
|
20240808,124300,56496015500,324500,324000,325000,324000,2415
|
|
20240808,124200,55712234500,324000,324000,324000,323500,2376
|
|
20240808,124100,54942431500,324000,323500,324000,323500,104
|
|
20240808,124000,54908775500,324000,324000,324000,323500,31
|
|
20240808,123900,54898740500,324000,324000,324000,323500,140
|
|
20240808,123800,54853383000,324000,324000,324000,323500,34
|
|
20240808,123700,54842380000,323500,323500,324000,323500,89
|
|
20240808,123600,54813582000,323500,324000,324000,323500,121
|
|
20240808,123500,54774424500,324000,324000,324000,323500,655
|
|
20240808,123400,54562521500,324000,323500,324000,323500,197
|
|
20240808,123300,54498779000,323500,324000,324000,323500,892
|
|
20240808,123200,54210194000,323500,324000,324000,323500,100
|
|
20240808,123100,54177829500,324000,324000,324000,323500,156
|
|
20240808,123000,54127287000,324000,323500,324000,323500,232
|
|
20240808,122900,54052206000,324000,323500,324000,323500,225
|
|
20240808,122800,53979401500,323500,324000,324000,323500,86
|
|
20240808,122700,53951543000,323500,324000,324000,323500,91
|
|
20240808,122600,53922069000,324000,324000,324000,323500,88
|
|
20240808,122500,53893559000,324000,323500,324000,323500,101
|
|
20240808,122400,53860877000,324000,323500,324000,323500,462
|
|
20240808,122300,53711414500,323500,323500,324000,323000,193
|
|
20240808,122200,53649005500,323000,324000,324000,323000,477
|
|
20240808,122100,53494688000,323500,323500,324000,323500,224
|
|
20240808,122000,53422218500,323500,323500,323500,322500,624
|
|
20240808,121900,53220598000,323500,323500,324000,323000,767
|
|
20240808,121800,52972474500,324000,324000,324000,323500,196
|
|
20240808,121700,52908984000,324000,323000,324000,323000,661
|
|
20240808,121600,52695144500,323500,323000,323500,323000,194
|
|
20240808,121500,52632406500,323000,323000,323500,323000,186
|
|
20240808,121400,52572276500,323000,323000,323500,322500,232
|
|
20240808,121300,52497332500,322500,323000,323500,322500,272
|
|
20240808,121200,52409479000,322500,323000,323000,322500,290
|
|
20240808,121100,52315811500,323000,323000,323000,322500,59
|
|
20240808,121000,52296755000,322500,323000,323000,322500,69
|
|
20240808,120900,52274496500,322500,323000,323000,322500,150
|
|
20240808,120800,52226088000,323000,323000,323500,323000,186
|
|
20240808,120700,52165990000,323000,323000,323500,323000,149
|
|
20240808,120600,52117860500,323000,323000,323500,323000,66
|
|
20240808,120500,52096538500,323000,322500,323500,322500,198
|
|
20240808,120400,52032587500,322500,324000,324000,322500,912
|
|
20240808,120300,51737618000,323500,323500,324000,323500,169
|
|
20240808,120200,51682937000,324000,323500,324000,323500,409
|
|
20240808,120100,51550472000,323500,323000,323500,322500,1240
|
|
20240808,120000,51149710500,323000,322500,323000,322500,246
|
|
20240808,115900,51070317000,323000,322000,323000,322000,1772
|
|
20240808,115800,50498817000,322000,322500,322500,322000,451
|
|
20240808,115700,50353383500,322500,322000,322500,322000,75
|
|
20240808,115600,50329225000,322500,322000,322500,321500,2118
|
|
20240808,115500,49647576000,321500,321500,322000,321500,94
|
|
20240808,115400,49617349000,322000,322000,322000,321500,272
|
|
20240808,115300,49529858000,322000,322000,322000,321500,138
|
|
20240808,115200,49485458000,322000,321500,322000,321500,80
|
|
20240808,115100,49459705500,322000,322000,322000,321500,229
|
|
20240808,115000,49386024500,321500,322000,322000,321500,106
|
|
20240808,114900,49351907500,322000,322000,322000,321500,22
|
|
20240808,114800,49344831500,321500,322000,322000,321500,148
|
|
20240808,114700,49297233000,321500,322000,322000,321500,247
|
|
20240808,114600,49217810000,321500,321500,321500,321500,90
|
|
20240808,114500,49188875000,322000,322000,322000,321500,176
|
|
20240808,114400,49132254500,322000,321500,322000,321000,261
|
|
20240808,114300,49048342500,321000,321500,322000,321000,340
|
|
20240808,114200,48939030500,322000,322000,322000,321500,157
|
|
20240808,114100,48888538500,321500,322000,322000,321500,93
|
|
20240808,114000,48858630000,322000,321500,322000,321500,158
|
|
20240808,113900,48807814500,322000,322000,322000,321500,32
|
|
20240808,113800,48797515000,322000,321500,322000,321500,54
|
|
20240808,113700,48780145500,322000,322000,322000,321500,89
|
|
20240808,113600,48751493000,322000,321500,322000,321000,626
|
|
20240808,113500,48550248500,321500,321500,321500,321000,75
|
|
20240808,113400,48526169500,321000,321500,321500,321000,261
|
|
20240808,113300,48442295000,321500,321500,321500,321000,140
|
|
20240808,113200,48397287500,321500,321500,321500,321000,48
|
|
20240808,113100,48381868000,321500,322000,322000,321000,877
|
|
20240808,113000,48099911500,322000,321500,322000,321500,702
|
|
20240808,112900,47874181500,322000,321500,322000,321500,128
|
|
20240808,112800,47832970500,322000,322000,322000,321500,195
|
|
20240808,112700,47770203000,322000,322000,322000,321500,160
|
|
20240808,112600,47718738000,322000,322000,322000,321500,247
|
|
20240808,112500,47639220500,321500,321500,322000,321000,1470
|
|
20240808,112400,47166398000,321500,321500,321500,321000,206
|
|
20240808,112300,47100226000,321500,321000,321500,321000,142
|
|
20240808,112200,47054595500,321000,321000,321500,321000,75
|
|
20240808,112100,47030505500,321500,321500,321500,321000,95
|
|
20240808,112000,46999989500,321000,321500,321500,321000,248
|
|
20240808,111900,46920353500,321500,321000,321500,321000,66
|
|
20240808,111800,46899152000,321000,321500,321500,320500,199
|
|
20240808,111700,46835264500,321500,321000,321500,321000,101
|
|
20240808,111600,46802814500,321500,321000,321500,321000,79
|
|
20240808,111500,46777433500,321000,321000,322000,321000,901
|
|
20240808,111400,46487934000,321000,321500,321500,321000,294
|
|
20240808,111300,46393479000,321000,321000,321500,321000,135
|
|
20240808,111200,46350118500,321500,320500,321500,320000,1024
|
|
20240808,111100,46021733500,320500,321000,321500,320500,807
|
|
20240808,111000,45762882000,321000,321000,321500,320500,201
|
|
20240808,110900,45698364000,321000,320500,321000,320500,511
|
|
20240808,110800,45534397500,321000,320500,321000,320500,255
|
|
20240808,110700,45452583000,320500,320500,321000,320500,580
|
|
20240808,110600,45266650500,321000,320500,321000,320000,303
|
|
20240808,110500,45169423500,320500,320500,321000,320000,762
|
|
20240808,110400,44925277000,320000,320000,320500,320000,178
|
|
20240808,110300,44868251000,320000,320000,320000,319500,915
|
|
20240808,110200,44575458500,319500,319500,320000,319500,114
|
|
20240808,110100,44539010000,320000,319500,320000,319500,558
|
|
20240808,110000,44360457000,320000,319500,320000,318500,2666
|
|
20240808,105900,43508730500,319500,319000,319500,318000,950
|
|
20240808,105800,43206044500,319000,318500,319000,318500,183
|
|
20240808,105700,43147742500,318500,318500,319000,318000,821
|
|
20240808,105600,42886234500,319000,319000,319000,318500,258
|
|
20240808,105500,42803969000,318500,318500,319000,318000,1900
|
|
20240808,105400,42198962500,318500,318000,318500,318000,335
|
|
20240808,105300,42092344500,318000,318500,318500,318000,442
|
|
20240808,105200,41951688500,318000,318500,318500,318000,531
|
|
20240808,105100,41782795500,318000,318500,318500,318000,1501
|
|
20240808,105000,41305461500,318500,318500,319000,318000,1114
|
|
20240808,104900,40950665000,319000,319000,319000,318500,640
|
|
20240808,104800,40746771000,319000,318500,319000,318500,124
|
|
20240808,104700,40707245000,319000,319000,319000,318500,83
|
|
20240808,104600,40680773500,319000,318500,319000,318500,543
|
|
20240808,104500,40507788000,319000,319000,319000,318500,317
|
|
20240808,104400,40406769500,318500,319500,319500,318500,743
|
|
20240808,104300,40169754500,319000,319500,319500,319000,504
|
|
20240808,104200,40008930500,319500,318500,319500,318500,582
|
|
20240808,104100,39823233500,319000,319000,319000,318500,377
|
|
20240808,104000,39703089000,318500,319000,319000,318500,164
|
|
20240808,103900,39650816000,319000,319500,319500,318500,2907
|
|
20240808,103800,38723488500,319000,319500,319500,319000,196
|
|
20240808,103700,38660906000,319000,319500,319500,319000,186
|
|
20240808,103600,38601520500,319500,319500,319500,319000,135
|
|
20240808,103500,38558427000,319500,319000,319500,319000,61
|
|
20240808,103400,38538958000,319500,319500,319500,319000,211
|
|
20240808,103300,38471630500,319500,319500,320000,319000,237
|
|
20240808,103200,38395940500,320000,320000,320000,319500,229
|
|
20240808,103100,38322748500,319500,319500,320000,319000,436
|
|
20240808,103000,38183449000,319500,319500,320000,319000,434
|
|
20240808,102900,38044802500,319500,320000,320000,319500,218
|
|
20240808,102800,37975124000,320000,320000,320000,319500,73
|
|
20240808,102700,37951790500,320000,320000,320500,319500,420
|
|
20240808,102600,37817442500,320000,320000,320500,319500,965
|
|
20240808,102500,37508776500,319500,319500,320000,319500,235
|
|
20240808,102400,37433676500,319500,319500,320000,319000,606
|
|
20240808,102300,37240157500,319000,319500,319500,319000,341
|
|
20240808,102200,37131342000,320000,320000,320500,319000,411
|
|
20240808,102100,37000102000,320500,320500,320500,319000,1505
|
|
20240808,102000,36518789000,320500,321000,321000,320000,225
|
|
20240808,101900,36446683500,320500,320500,321000,320000,713
|
|
20240808,101800,36218083500,321000,321000,321500,320500,1012
|
|
20240808,101700,35893391000,321500,321500,321500,321000,349
|
|
20240808,101600,35781275000,321500,321500,322000,321000,1070
|
|
20240808,101500,35437254000,321000,321500,321500,321000,200
|
|
20240808,101400,35372968500,321500,320000,321500,320000,959
|
|
20240808,101300,35065424500,320500,320500,320500,320000,143
|
|
20240808,101200,35019637500,320500,320500,320500,320000,535
|
|
20240808,101100,34848242000,320500,320500,320500,320000,335
|
|
20240808,101000,34740883000,320500,320500,320500,320000,721
|
|
20240808,100900,34509816500,320500,320500,320500,320000,124
|
|
20240808,100800,34470076000,320500,320500,321000,320000,307
|
|
20240808,100700,34371682000,320500,319500,321000,319500,346
|
|
20240808,100600,34260886500,319500,320000,320500,319500,573
|
|
20240808,100500,34077708000,320000,320000,321000,320000,1221
|
|
20240808,100400,33686447500,320500,319500,320500,319000,603
|
|
20240808,100300,33493493500,319500,319000,319500,319000,545
|
|
20240808,100200,33319552000,319000,318500,319000,318500,227
|
|
20240808,100100,33247177000,319000,318000,319000,318000,399
|
|
20240808,100000,33120167500,318000,319000,319000,318000,353
|
|
20240808,095900,33007782000,319000,319500,319500,318500,758
|
|
20240808,095800,32766162500,319500,319000,319500,318500,623
|
|
20240808,095700,32567510500,318500,319000,319000,318500,631
|
|
20240808,095600,32366478500,318500,317500,319000,317500,1114
|
|
20240808,095500,32012033500,318000,317500,318000,317500,440
|
|
20240808,095400,31872318500,317500,318000,318000,317500,700
|
|
20240808,095300,31649908000,318000,319000,319000,317500,990
|
|
20240808,095200,31335203000,318500,318500,319000,318000,479
|
|
20240808,095100,31182654000,318500,318500,319000,318000,552
|
|
20240808,095000,31006864500,318500,317500,318500,317500,2308
|
|
20240808,094900,30272662500,317500,317500,318000,317000,2920
|
|
20240808,094800,29345415000,317500,318000,318000,317500,2386
|
|
20240808,094700,28587072000,318000,318000,318500,317500,2519
|
|
20240808,094600,27786183000,318000,318500,319000,318000,1385
|
|
20240808,094500,27345333000,318500,318500,319000,318000,1626
|
|
20240808,094400,26827322500,319000,318500,319500,318500,1879
|
|
20240808,094300,26228004000,319000,319000,319500,318500,1258
|
|
20240808,094200,25826748500,319000,318500,319500,318500,2137
|
|
20240808,094100,25145431000,318500,319500,319500,318500,1124
|
|
20240808,094000,24787088500,319000,319500,319500,319000,4115
|
|
20240808,093900,23474267000,319500,320500,320500,319500,8320
|
|
20240808,093800,20812678500,320500,320000,320500,320000,608
|
|
20240808,093700,20618031000,320000,321000,321000,320000,2112
|
|
20240808,093600,19941319000,321000,320500,321000,320500,991
|
|
20240808,093500,19623684000,320500,321000,321500,320500,1516
|
|
20240808,093400,19137272500,321000,322000,322000,321000,769
|
|
20240808,093300,18890091000,322000,321500,322500,321500,384
|
|
20240808,093200,18766470500,322000,321500,322500,321000,983
|
|
20240808,093100,18450254000,321500,321000,321500,321000,1089
|
|
20240808,093000,18100382000,321000,321500,321500,320500,3147
|
|
20240808,092900,17090233000,321000,321500,321500,321000,1551
|
|
20240808,092800,16592035500,321500,321500,322500,321000,2166
|
|
20240808,092700,15895259500,321000,321000,321500,321000,553
|
|
20240808,092600,15717608500,321500,321500,321500,321000,833
|
|
20240808,092500,15449939000,321500,321000,321500,321000,2144
|
|
20240808,092400,14761049500,321500,321500,322000,321000,1599
|
|
20240808,092300,14247042000,322000,322500,322500,321500,2383
|
|
20240808,092200,13479503000,322500,323000,323000,322500,1169
|
|
20240808,092100,13102125000,323000,323500,324000,323000,190
|
|
20240808,092000,13040700000,323500,323500,324500,323000,610
|
|
20240808,091900,12843293500,323500,323000,323500,323000,83
|
|
20240808,091800,12816476000,323000,324000,324500,323000,1434
|
|
20240808,091700,12351950000,324000,323000,324000,323000,1764
|
|
20240808,091600,11781260500,323000,323500,324000,323000,866
|
|
20240808,091500,11501224000,323500,324000,324000,323500,863
|
|
20240808,091400,11222013500,324000,324000,324500,323500,1351
|
|
20240808,091300,10784340500,324000,323000,324000,322500,946
|
|
20240808,091200,10478324500,323000,323500,324000,322000,2475
|
|
20240808,091100,9679126500,324000,323500,324000,323500,543
|
|
20240808,091000,9503443500,323500,325000,325000,323500,1288
|
|
20240808,090900,9085793500,325000,324500,325000,324000,651
|
|
20240808,090800,8874455000,324500,324000,325000,324000,1642
|
|
20240808,090700,8341383000,324000,325500,325500,324000,1388
|
|
20240808,090600,7890368500,325000,325500,325500,324500,1145
|
|
20240808,090500,7518138000,325000,322500,325000,322500,1506
|
|
20240808,090400,7030538500,322000,324000,324000,322000,2473
|
|
20240808,090300,6231316500,324000,322000,325000,322000,3564
|
|
20240808,090200,5078970500,321500,320500,322000,320500,2856
|
|
20240808,090100,4161256000,320500,321000,321000,320500,3204
|
|
20240808,090000,3134140000,321000,321000,322000,320500,9696
|