588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184500,57913360000,327500,327500,327500,327500,12390
|
|
20240812,184400,57913360000,327500,327500,327500,327500,0
|
|
20240812,184300,57913360000,327500,327500,327500,327500,0
|
|
20240812,184200,57913360000,327500,327500,327500,327500,0
|
|
20240812,184100,57913360000,327500,327500,327500,327500,0
|
|
20240812,184000,57913360000,327500,327500,327500,327500,0
|
|
20240812,183900,57913360000,327500,327500,327500,327500,0
|
|
20240812,183800,57913360000,327500,327500,327500,327500,0
|
|
20240812,183700,57913360000,327500,327500,327500,327500,0
|
|
20240812,183600,57913360000,327500,327500,327500,327500,0
|
|
20240812,183500,57913360000,327500,327500,327500,327500,0
|
|
20240812,183400,57913360000,327500,327500,327500,327500,0
|
|
20240812,183300,57913360000,327500,327500,327500,327500,0
|
|
20240812,183200,57913360000,327500,327500,327500,327500,0
|
|
20240812,183100,57913360000,327500,327500,327500,327500,0
|
|
20240812,183000,57913360000,327500,327500,327500,327500,0
|
|
20240812,182900,57913360000,327500,327500,327500,327500,0
|
|
20240812,182800,57913360000,327500,327500,327500,327500,0
|
|
20240812,182700,57913360000,327500,327500,327500,327500,0
|
|
20240812,182600,57913360000,327500,327500,327500,327500,0
|
|
20240812,182500,57913360000,327500,327500,327500,327500,0
|
|
20240812,182400,57913360000,327500,327500,327500,327500,0
|
|
20240812,182300,57913360000,327500,327500,327500,327500,0
|
|
20240812,182200,57913360000,327500,327500,327500,327500,0
|
|
20240812,182100,57913360000,327500,327500,327500,327500,0
|
|
20240812,182000,57913360000,327500,327500,327500,327500,0
|
|
20240812,181900,57913360000,327500,327500,327500,327500,0
|
|
20240812,181800,57913360000,327500,327500,327500,327500,0
|
|
20240812,181700,57913360000,327500,327500,327500,327500,0
|
|
20240812,181600,57913360000,327500,327500,327500,327500,0
|
|
20240812,181500,57913360000,327500,327500,327500,327500,12390
|
|
20240812,181400,57913360000,327500,327500,327500,327500,0
|
|
20240812,181300,57913360000,327500,327500,327500,327500,0
|
|
20240812,181200,57913360000,327500,327500,327500,327500,0
|
|
20240812,181100,57913360000,327500,327500,327500,327500,0
|
|
20240812,181000,57913360000,327500,327500,327500,327500,0
|
|
20240812,180900,57913360000,327500,327500,327500,327500,0
|
|
20240812,180800,57913360000,327500,327500,327500,327500,0
|
|
20240812,180700,57913360000,327500,327500,327500,327500,0
|
|
20240812,180600,57913360000,327500,327500,327500,327500,0
|
|
20240812,180500,57913360000,327500,327500,327500,327500,0
|
|
20240812,180400,57913360000,327500,327500,327500,327500,0
|
|
20240812,180300,57913360000,327500,327500,327500,327500,0
|
|
20240812,180200,57913360000,327500,327500,327500,327500,0
|
|
20240812,180100,57913360000,327500,327500,327500,327500,0
|
|
20240812,180000,57913360000,327500,327500,327500,327500,0
|
|
20240812,175900,57913360000,327500,327500,327500,327500,0
|
|
20240812,175800,57913360000,327500,327500,327500,327500,0
|
|
20240812,175700,57913360000,327500,327500,327500,327500,0
|
|
20240812,175600,57913360000,327500,327500,327500,327500,0
|
|
20240812,175500,57913360000,327500,327500,327500,327500,0
|
|
20240812,175400,57913360000,327500,327500,327500,327500,0
|
|
20240812,175300,57913360000,327500,327500,327500,327500,0
|
|
20240812,175200,57913360000,327500,327500,327500,327500,0
|
|
20240812,175100,57913360000,327500,327500,327500,327500,0
|
|
20240812,175000,57913360000,327500,327500,327500,327500,0
|
|
20240812,174900,57913360000,327500,327500,327500,327500,0
|
|
20240812,174800,57913360000,327500,327500,327500,327500,0
|
|
20240812,174700,57913360000,327500,327500,327500,327500,0
|
|
20240812,174600,57913360000,327500,327500,327500,327500,0
|
|
20240812,174500,57913360000,327500,327500,327500,327500,12390
|
|
20240812,174400,57913360000,327500,327500,327500,327500,0
|
|
20240812,174300,57913360000,327500,327500,327500,327500,0
|
|
20240812,174200,57913360000,327500,327500,327500,327500,0
|
|
20240812,174100,57913360000,327500,327500,327500,327500,0
|
|
20240812,174000,57913360000,327500,327500,327500,327500,0
|
|
20240812,173900,57913360000,327500,327500,327500,327500,0
|
|
20240812,173800,57913360000,327500,327500,327500,327500,0
|
|
20240812,173700,57913360000,327500,327500,327500,327500,0
|
|
20240812,173600,57913360000,327500,327500,327500,327500,0
|
|
20240812,173500,57913360000,327500,327500,327500,327500,0
|
|
20240812,173400,57913360000,327500,327500,327500,327500,0
|
|
20240812,173300,57913360000,327500,327500,327500,327500,0
|
|
20240812,173200,57913360000,327500,327500,327500,327500,0
|
|
20240812,173100,57913360000,327500,327500,327500,327500,0
|
|
20240812,173000,57913360000,327500,327500,327500,327500,0
|
|
20240812,172900,57913360000,327500,327500,327500,327500,0
|
|
20240812,172800,57913360000,327500,327500,327500,327500,0
|
|
20240812,172700,57913360000,327500,327500,327500,327500,0
|
|
20240812,172600,57913360000,327500,327500,327500,327500,0
|
|
20240812,172500,57913360000,327500,327500,327500,327500,0
|
|
20240812,172400,57913360000,327500,327500,327500,327500,0
|
|
20240812,172300,57913360000,327500,327500,327500,327500,0
|
|
20240812,172200,57913360000,327500,327500,327500,327500,0
|
|
20240812,172100,57913360000,327500,327500,327500,327500,0
|
|
20240812,172000,57913360000,327500,327500,327500,327500,0
|
|
20240812,171900,57913360000,327500,327500,327500,327500,0
|
|
20240812,171800,57913360000,327500,327500,327500,327500,0
|
|
20240812,171700,57913360000,327500,327500,327500,327500,0
|
|
20240812,171600,57913360000,327500,327500,327500,327500,0
|
|
20240812,171500,57913360000,327500,327500,327500,327500,12390
|
|
20240812,171400,57913360000,327500,327500,327500,327500,0
|
|
20240812,171300,57913360000,327500,327500,327500,327500,0
|
|
20240812,171200,57913360000,327500,327500,327500,327500,0
|
|
20240812,171100,57913360000,327500,327500,327500,327500,0
|
|
20240812,171000,57913360000,327500,327500,327500,327500,0
|
|
20240812,170900,57913360000,327500,327500,327500,327500,0
|
|
20240812,170800,57913360000,327500,327500,327500,327500,0
|
|
20240812,170700,57913360000,327500,327500,327500,327500,0
|
|
20240812,170600,57913360000,327500,327500,327500,327500,0
|
|
20240812,170500,57913360000,327500,327500,327500,327500,0
|
|
20240812,170400,57913360000,327500,327500,327500,327500,0
|
|
20240812,170300,57913360000,327500,327500,327500,327500,0
|
|
20240812,170200,57913360000,327500,327500,327500,327500,0
|
|
20240812,170100,57913360000,327500,327500,327500,327500,0
|
|
20240812,170000,57913360000,327500,327500,327500,327500,0
|
|
20240812,165900,57913360000,327500,327500,327500,327500,0
|
|
20240812,165800,57913360000,327500,327500,327500,327500,0
|
|
20240812,165700,57913360000,327500,327500,327500,327500,0
|
|
20240812,165600,57913360000,327500,327500,327500,327500,0
|
|
20240812,165500,57913360000,327500,327500,327500,327500,0
|
|
20240812,165400,57913360000,327500,327500,327500,327500,0
|
|
20240812,165300,57913360000,327500,327500,327500,327500,0
|
|
20240812,165200,57913360000,327500,327500,327500,327500,0
|
|
20240812,165100,57913360000,327500,327500,327500,327500,0
|
|
20240812,165000,57913360000,327500,327500,327500,327500,0
|
|
20240812,164900,57913360000,327500,327500,327500,327500,0
|
|
20240812,164800,57913360000,327500,327500,327500,327500,0
|
|
20240812,164700,57913360000,327500,327500,327500,327500,0
|
|
20240812,164600,57913360000,327500,327500,327500,327500,0
|
|
20240812,164500,57913360000,327500,327500,327500,327500,12390
|
|
20240812,164400,57913360000,327500,327500,327500,327500,0
|
|
20240812,164300,57913360000,327500,327500,327500,327500,0
|
|
20240812,164200,57913360000,327500,327500,327500,327500,0
|
|
20240812,164100,57913360000,327500,327500,327500,327500,0
|
|
20240812,164000,57913360000,327500,327500,327500,327500,0
|
|
20240812,163900,57913360000,327500,327500,327500,327500,0
|
|
20240812,163800,57913360000,327500,327500,327500,327500,0
|
|
20240812,163700,57913360000,327500,327500,327500,327500,0
|
|
20240812,163600,57913360000,327500,327500,327500,327500,0
|
|
20240812,163500,57913360000,327500,327500,327500,327500,0
|
|
20240812,163400,57913360000,327500,327500,327500,327500,0
|
|
20240812,163300,57913360000,327500,327500,327500,327500,0
|
|
20240812,163200,57913360000,327500,327500,327500,327500,0
|
|
20240812,163100,57913360000,327500,327500,327500,327500,0
|
|
20240812,163000,57913360000,327500,327500,327500,327500,0
|
|
20240812,162900,57913360000,327500,327500,327500,327500,0
|
|
20240812,162800,57913360000,327500,327500,327500,327500,0
|
|
20240812,162700,57913360000,327500,327500,327500,327500,0
|
|
20240812,162600,57913360000,327500,327500,327500,327500,0
|
|
20240812,162500,57913360000,327500,327500,327500,327500,0
|
|
20240812,162400,57913360000,327500,327500,327500,327500,0
|
|
20240812,162300,57913360000,327500,327500,327500,327500,0
|
|
20240812,162200,57913360000,327500,327500,327500,327500,0
|
|
20240812,162100,57913360000,327500,327500,327500,327500,0
|
|
20240812,162000,57913360000,327500,327500,327500,327500,0
|
|
20240812,161900,57913360000,327500,327500,327500,327500,0
|
|
20240812,161800,57913360000,327500,327500,327500,327500,0
|
|
20240812,161700,57913360000,327500,327500,327500,327500,0
|
|
20240812,161600,57913360000,327500,327500,327500,327500,0
|
|
20240812,161500,57913360000,327500,327500,327500,327500,12390
|
|
20240812,161400,57913360000,327500,327500,327500,327500,0
|
|
20240812,161300,57913360000,327500,327500,327500,327500,0
|
|
20240812,161200,57913360000,327500,327500,327500,327500,0
|
|
20240812,161100,57913360000,327500,327500,327500,327500,0
|
|
20240812,161000,57913360000,327500,327500,327500,327500,0
|
|
20240812,160900,57913360000,327500,327500,327500,327500,0
|
|
20240812,160800,57913360000,327500,327500,327500,327500,0
|
|
20240812,160700,57913360000,327500,327500,327500,327500,0
|
|
20240812,160600,57913360000,327500,327500,327500,327500,0
|
|
20240812,160500,57913360000,327500,327500,327500,327500,0
|
|
20240812,160400,57913360000,327500,327500,327500,327500,0
|
|
20240812,160300,57913360000,327500,327500,327500,327500,0
|
|
20240812,160200,57913360000,327500,327500,327500,327500,0
|
|
20240812,160100,57913360000,327500,327500,327500,327500,0
|
|
20240812,160000,57913360000,327500,327500,327500,327500,0
|
|
20240812,155900,57913360000,327500,327500,327500,327500,0
|
|
20240812,155800,57913360000,327500,327500,327500,327500,0
|
|
20240812,155700,57913360000,327500,327500,327500,327500,0
|
|
20240812,155600,57913360000,327500,327500,327500,327500,0
|
|
20240812,155500,57913360000,327500,327500,327500,327500,0
|
|
20240812,155400,57913360000,327500,327500,327500,327500,0
|
|
20240812,155300,57913360000,327500,327500,327500,327500,0
|
|
20240812,155200,57913360000,327500,327500,327500,327500,0
|
|
20240812,155100,57913360000,327500,327500,327500,327500,0
|
|
20240812,155000,57913360000,327500,327500,327500,327500,0
|
|
20240812,154900,57913360000,327500,327500,327500,327500,0
|
|
20240812,154800,57913360000,327500,327500,327500,327500,0
|
|
20240812,154700,57913360000,327500,327500,327500,327500,0
|
|
20240812,154600,57913360000,327500,327500,327500,327500,0
|
|
20240812,154500,57913360000,327500,327500,327500,327500,12390
|
|
20240812,154400,57913360000,327500,327500,327500,327500,0
|
|
20240812,154300,57913360000,327500,327500,327500,327500,0
|
|
20240812,154200,57913360000,327500,327500,327500,327500,0
|
|
20240812,154100,57913360000,327500,327500,327500,327500,0
|
|
20240812,154000,57913360000,327500,327500,327500,327500,0
|
|
20240812,153900,57913360000,327500,327500,327500,327500,0
|
|
20240812,153800,57913360000,327500,327500,327500,327500,0
|
|
20240812,153700,57913360000,327500,327500,327500,327500,0
|
|
20240812,153600,57913360000,327500,327500,327500,327500,0
|
|
20240812,153500,57913360000,327500,327500,327500,327500,0
|
|
20240812,153400,57913360000,327500,327500,327500,327500,0
|
|
20240812,153300,57913360000,327500,327500,327500,327500,0
|
|
20240812,153200,57913360000,327500,327500,327500,327500,0
|
|
20240812,153100,57913360000,327500,327500,327500,327500,0
|
|
20240812,153000,57913360000,327500,327500,327500,327500,12390
|
|
20240812,152900,53855635000,326500,326500,326500,326500,0
|
|
20240812,152800,53855635000,326500,326500,326500,326500,0
|
|
20240812,152700,53855635000,326500,326500,326500,326500,0
|
|
20240812,152600,53855635000,326500,326500,326500,326500,0
|
|
20240812,152500,53855635000,326500,326500,326500,326500,0
|
|
20240812,152400,53855635000,326500,326500,326500,326500,0
|
|
20240812,152300,53855635000,326500,326500,326500,326500,0
|
|
20240812,152200,53855635000,326500,326500,326500,326500,0
|
|
20240812,152100,53855635000,326500,326500,326500,326500,0
|
|
20240812,152000,53855635000,326500,326500,326500,326500,0
|
|
20240812,151900,53855635000,326500,327000,327000,326500,2807
|
|
20240812,151800,52939127000,327000,327000,327000,326500,567
|
|
20240812,151700,52753898000,326500,327000,327000,326500,386
|
|
20240812,151600,52627745000,326500,326500,327000,326500,609
|
|
20240812,151500,52428814500,327000,327000,327000,326500,351
|
|
20240812,151400,52314058000,327000,327000,327000,326500,386
|
|
20240812,151300,52187918500,327000,327000,327000,326500,279
|
|
20240812,151200,52096735500,327000,326500,327000,326500,416
|
|
20240812,151100,51960806500,327000,327000,327000,326500,615
|
|
20240812,151000,51759772500,327000,326500,327000,326500,339
|
|
20240812,150900,51649020000,327000,326500,327000,326500,584
|
|
20240812,150800,51458322000,326500,326500,327000,326500,145
|
|
20240812,150700,51410962500,326500,327000,327000,326500,250
|
|
20240812,150600,51329320500,327000,327000,327000,326500,466
|
|
20240812,150500,51177123000,326500,327000,327000,326500,695
|
|
20240812,150400,50950191000,326500,326500,327000,326500,170
|
|
20240812,150300,50894651500,327000,327000,327000,326500,178
|
|
20240812,150200,50836515500,326500,327000,327000,326500,99
|
|
20240812,150100,50804175500,326500,327000,327000,326500,104
|
|
20240812,150000,50770199500,326500,326500,327000,326500,410
|
|
20240812,145900,50636194500,326500,326500,327000,326500,126
|
|
20240812,145800,50595044000,327000,326500,327000,326500,469
|
|
20240812,145700,50441908500,326500,326500,327000,326500,148
|
|
20240812,145600,50393580000,326500,326500,327000,326500,134
|
|
20240812,145500,50349817500,326500,327000,327000,326500,220
|
|
20240812,145400,50277969000,326500,326500,327000,326500,122
|
|
20240812,145300,50238125000,327000,327000,327000,326500,178
|
|
20240812,145200,50179994000,326500,327000,327000,326500,110
|
|
20240812,145100,50144067500,327000,326500,327000,326000,250
|
|
20240812,145000,50062447500,326000,326500,326500,326000,571
|
|
20240812,144900,49876039500,326000,327000,327000,326000,1810
|
|
20240812,144800,49285083500,326500,326500,327000,326500,329
|
|
20240812,144700,49177641500,327000,326500,327000,326500,149
|
|
20240812,144600,49128959000,326500,327000,327000,326500,312
|
|
20240812,144500,49027068000,326500,326500,327000,326500,104
|
|
20240812,144400,48993092500,326500,327000,327000,326500,131
|
|
20240812,144300,48950306000,326500,326500,327000,326500,136
|
|
20240812,144200,48905882000,327000,327000,327000,326500,436
|
|
20240812,144100,48763510500,326500,326500,327000,326500,93
|
|
20240812,144000,48733131500,327000,327000,327000,326500,147
|
|
20240812,143900,48685121500,326500,327000,327500,326500,196
|
|
20240812,143800,48621038000,327000,327000,327000,326500,225
|
|
20240812,143700,48547480500,327000,327000,327000,326500,331
|
|
20240812,143600,48439322000,327000,327000,327500,326500,672
|
|
20240812,143500,48219572000,327000,327500,327500,327000,290
|
|
20240812,143400,48124722000,327000,327500,327500,327000,178
|
|
20240812,143300,48066503500,327000,327500,327500,327000,275
|
|
20240812,143200,47976474500,327000,327000,327500,327000,119
|
|
20240812,143100,47937548500,327500,328000,328000,327000,1003
|
|
20240812,143000,47609124500,328000,327500,328000,327500,1089
|
|
20240812,142900,47251960500,327500,327500,328000,327500,103
|
|
20240812,142800,47218210000,328000,328000,328000,327500,158
|
|
20240812,142700,47166434500,328000,328000,328000,327500,212
|
|
20240812,142600,47096902500,328000,327500,328000,327500,66
|
|
20240812,142500,47075272500,328000,328000,328000,327500,86
|
|
20240812,142400,47047090500,327500,327000,328000,327000,3592
|
|
20240812,142300,45871716500,327000,327000,327000,326500,125
|
|
20240812,142200,45830882500,327000,327000,327000,326500,34
|
|
20240812,142100,45819767000,327000,327000,327000,326500,146
|
|
20240812,142000,45772035500,327000,327000,327000,326500,131
|
|
20240812,141900,45729237000,327000,327000,327000,326500,129
|
|
20240812,141800,45687064500,327000,327000,327000,326500,459
|
|
20240812,141700,45537022000,326500,327000,327000,326500,99
|
|
20240812,141600,45504673000,327000,327000,327000,326500,130
|
|
20240812,141500,45462215000,327000,327000,327000,326500,296
|
|
20240812,141400,45365546500,327000,326500,327000,326500,75
|
|
20240812,141300,45341039500,327000,327000,327000,326500,47
|
|
20240812,141200,45325682000,326500,326500,327000,326500,144
|
|
20240812,141100,45278649000,327000,327000,327000,326500,32
|
|
20240812,141000,45268187500,327000,327000,327000,326500,223
|
|
20240812,140900,45195353000,327000,327000,327000,326500,188
|
|
20240812,140800,45133921000,327000,327000,327000,326500,115
|
|
20240812,140700,45096318000,326500,327000,327000,326500,338
|
|
20240812,140600,44985812500,327000,326500,327000,326500,135
|
|
20240812,140500,44941689000,327000,327000,327000,326500,64
|
|
20240812,140400,44920765500,327000,327000,327000,326500,45
|
|
20240812,140300,44906053000,327000,326500,327000,326500,81
|
|
20240812,140200,44879596000,327000,327000,327000,326500,55
|
|
20240812,140100,44861631000,327000,327000,327000,326500,38
|
|
20240812,140000,44849206500,326500,327000,327000,326500,120
|
|
20240812,135900,44810012500,326500,326500,327000,326500,53
|
|
20240812,135800,44792690500,327000,326500,327000,326500,655
|
|
20240812,135700,44578516500,326500,327000,327000,326500,198
|
|
20240812,135600,44513839500,327000,326500,327000,326500,253
|
|
20240812,135500,44431197000,326500,327000,327000,326500,181
|
|
20240812,135400,44372083500,326500,327000,327000,326500,84
|
|
20240812,135300,44344636000,327000,326500,327000,326500,70
|
|
20240812,135200,44321772000,327000,327000,327000,326500,87
|
|
20240812,135100,44293342000,326500,326500,327000,326500,52
|
|
20240812,135000,44276346000,326500,327000,327000,326500,135
|
|
20240812,134900,44232212500,326500,327000,327000,326500,307
|
|
20240812,134800,44131968000,326500,327000,327000,326500,151
|
|
20240812,134700,44082603500,327000,326500,327000,326500,41
|
|
20240812,134600,44069203500,326500,326500,327000,326500,68
|
|
20240812,134500,44046997500,327000,327000,327000,326500,502
|
|
20240812,134400,43882858000,327000,326500,327000,326500,305
|
|
20240812,134300,43783267500,326500,327000,327000,326500,43
|
|
20240812,134200,43769220500,327000,326500,327000,326500,61
|
|
20240812,134100,43749293000,327000,327000,327000,326500,15
|
|
20240812,134000,43744393500,327000,326500,327000,326500,111
|
|
20240812,133900,43708141000,326500,326500,327000,326500,171
|
|
20240812,133800,43652307500,326500,326500,327000,326500,143
|
|
20240812,133700,43605614500,327000,326500,327000,326500,105
|
|
20240812,133600,43571322000,326500,326500,327000,326500,163
|
|
20240812,133500,43518043000,326500,326500,327000,326500,187
|
|
20240812,133400,43456986000,326500,326500,327000,326500,76
|
|
20240812,133300,43432164500,327000,326500,327000,326500,102
|
|
20240812,133200,43398857500,326500,326500,327000,326500,128
|
|
20240812,133100,43357064000,326500,326500,327000,326500,122
|
|
20240812,133000,43317228000,327000,326500,327000,326500,62
|
|
20240812,132900,43296984500,326500,326500,327000,326000,275
|
|
20240812,132800,43207203000,326500,327000,327000,326500,467
|
|
20240812,132700,43054726000,326500,326500,327000,326500,416
|
|
20240812,132600,42918895000,326500,326500,327000,326500,50
|
|
20240812,132500,42902564000,327000,327000,327000,326500,28
|
|
20240812,132400,42893412000,326500,326500,327000,326500,69
|
|
20240812,132300,42870859000,326500,326500,326500,326500,72
|
|
20240812,132200,42847351000,326500,326500,327000,326500,43
|
|
20240812,132100,42833310000,327000,326500,327000,326500,94
|
|
20240812,132000,42802585500,326500,326500,327000,326500,588
|
|
20240812,131900,42610599000,326500,326500,327000,326500,69
|
|
20240812,131800,42588068000,326500,326500,327000,326500,185
|
|
20240812,131700,42527662500,326500,327000,327000,326500,1560
|
|
20240812,131600,42018320000,327000,326500,327000,326500,47
|
|
20240812,131500,42002971000,326500,327000,327000,326500,148
|
|
20240812,131400,41954594500,326500,327000,327000,326500,196
|
|
20240812,131300,41890510500,327000,327000,327500,327000,551
|
|
20240812,131200,41710331000,327000,327000,327500,327000,98
|
|
20240812,131100,41678284000,327000,327500,327500,327000,114
|
|
20240812,131000,41641005000,327000,327500,327500,327000,106
|
|
20240812,130900,41606339000,327500,327000,327500,327000,191
|
|
20240812,130800,41543876500,327000,327000,327500,327000,26
|
|
20240812,130700,41535373500,327000,327000,327500,327000,52
|
|
20240812,130600,41518365500,327500,327500,327500,327000,219
|
|
20240812,130500,41446745000,327500,327000,327500,327000,21
|
|
20240812,130400,41439872500,327500,327500,327500,327000,35
|
|
20240812,130300,41428422500,327500,327000,327500,327000,200
|
|
20240812,130200,41362942500,327000,327000,327500,327000,346
|
|
20240812,130100,41249648500,327500,327000,327500,327000,205
|
|
20240812,130000,41182515500,327000,327000,327500,327000,76
|
|
20240812,125900,41157656000,327000,327000,327500,327000,214
|
|
20240812,125800,41087615500,327000,327000,327500,327000,441
|
|
20240812,125700,40943214000,327000,327000,327500,327000,249
|
|
20240812,125600,40861687500,327500,327000,327500,327000,30
|
|
20240812,125500,40851875500,327000,327000,327500,327000,66
|
|
20240812,125400,40830292000,327000,327500,327500,327000,67
|
|
20240812,125300,40808375500,327500,327500,327500,327000,64
|
|
20240812,125200,40787437500,327000,327000,327500,327000,355
|
|
20240812,125100,40671201000,327500,327500,327500,327000,142
|
|
20240812,125000,40624711500,327000,327500,327500,327000,118
|
|
20240812,124900,40586093500,327500,327000,327500,327000,99
|
|
20240812,124800,40553700500,327500,327000,327500,327000,52
|
|
20240812,124700,40536674500,327000,327000,327500,327000,150
|
|
20240812,124600,40487615500,327500,327000,327500,327000,242
|
|
20240812,124500,40408391000,327000,327000,327500,327000,26
|
|
20240812,124400,40399885500,327000,327000,327500,327000,52
|
|
20240812,124300,40382877500,327000,327000,327500,327000,68
|
|
20240812,124200,40360636000,327000,327500,327500,327000,150
|
|
20240812,124100,40311584500,327000,327000,327500,327000,61
|
|
20240812,124000,40291634500,327000,327000,327500,327000,79
|
|
20240812,123900,40265796500,327000,327000,327500,327000,89
|
|
20240812,123800,40236679000,327000,327000,327500,327000,358
|
|
20240812,123700,40119593500,327000,327000,327500,327000,321
|
|
20240812,123600,40014621000,327000,327000,327500,327000,206
|
|
20240812,123500,39947255000,327500,327000,327500,327000,126
|
|
20240812,123400,39906008500,327000,327500,327500,327000,165
|
|
20240812,123300,39852047500,327500,327000,327500,327000,78
|
|
20240812,123200,39826504500,327000,327000,327500,327000,189
|
|
20240812,123100,39764655000,327500,327500,327500,327000,121
|
|
20240812,123000,39725042500,327500,327000,328000,327000,31
|
|
20240812,122900,39714886500,327000,327500,328000,327000,71
|
|
20240812,122800,39691639500,327500,327000,327500,327000,83
|
|
20240812,122700,39664458500,327000,328000,328000,327000,134
|
|
20240812,122600,39620588500,328000,328000,328000,327000,57
|
|
20240812,122500,39601918000,328000,327500,328000,327000,133
|
|
20240812,122400,39558416000,328000,327500,328000,327000,124
|
|
20240812,122300,39517821000,327500,327500,328000,327000,274
|
|
20240812,122200,39428091000,327500,328000,328000,327500,1105
|
|
20240812,122100,39065680500,328500,328500,328500,328000,234
|
|
20240812,122000,38988914500,328500,327500,328500,327500,1341
|
|
20240812,121900,38549070500,327500,328000,328000,327500,87
|
|
20240812,121800,38520567500,327500,327500,328000,327500,214
|
|
20240812,121700,38450472000,327500,327500,328000,327500,93
|
|
20240812,121600,38420014000,328000,327000,328000,327000,70
|
|
20240812,121500,38397091000,327500,327500,328000,327000,341
|
|
20240812,121400,38285415500,327500,328000,328000,327500,371
|
|
20240812,121300,38163908500,328000,328000,328000,327500,45
|
|
20240812,121200,38149162000,328000,328000,328000,327500,72
|
|
20240812,121100,38125579000,328000,327500,328000,327500,195
|
|
20240812,121000,38061632500,327500,327500,328000,327500,1044
|
|
20240812,120900,37719213000,328000,328000,328000,327500,180
|
|
20240812,120800,37660202000,327500,327500,328000,327500,58
|
|
20240812,120700,37641192500,327500,328000,328000,327500,49
|
|
20240812,120600,37625133500,327500,327500,328000,327500,62
|
|
20240812,120500,37604827500,328000,328000,328000,327500,267
|
|
20240812,120400,37517295500,328000,328000,328500,328000,379
|
|
20240812,120300,37392977000,328000,328000,328500,328000,106
|
|
20240812,120200,37358173500,328000,328500,328500,328000,242
|
|
20240812,120100,37278792500,328000,328000,328500,328000,43
|
|
20240812,120000,37264681000,328000,328500,328500,328000,86
|
|
20240812,115900,37236461500,328500,328000,328500,328000,144
|
|
20240812,115800,37189222000,328500,328500,328500,328000,170
|
|
20240812,115700,37133394000,328500,328500,328500,328000,76
|
|
20240812,115600,37108460500,328000,328500,328500,328000,165
|
|
20240812,115500,37054265500,328000,328000,328500,327500,950
|
|
20240812,115400,36742531500,327500,328000,328000,327500,223
|
|
20240812,115300,36669400000,327500,327500,328000,327500,175
|
|
20240812,115200,36612035000,328000,328000,328000,327500,870
|
|
20240812,115100,36326685000,327500,327000,328000,327000,826
|
|
20240812,115000,36056051500,327000,327000,327500,327000,56
|
|
20240812,114900,36037722000,327000,327000,327500,327000,313
|
|
20240812,114800,35935363500,327500,327000,327500,327000,165
|
|
20240812,114700,35881387500,327000,327500,327500,327000,79
|
|
20240812,114600,35855535500,327000,327000,327500,327000,68
|
|
20240812,114500,35833293000,327000,327500,327500,327000,147
|
|
20240812,114400,35785154500,327500,328000,328000,327500,685
|
|
20240812,114300,35560808500,328000,327500,328000,327500,52
|
|
20240812,114200,35543765500,327500,327500,328000,327500,85
|
|
20240812,114100,35515925000,327500,327500,328000,327500,19
|
|
20240812,114000,35509700500,327500,328000,328000,327500,225
|
|
20240812,113900,35435981500,327500,328000,328000,327500,93
|
|
20240812,113800,35405490000,327500,328000,328000,327500,78
|
|
20240812,113700,35379940500,328000,327500,328000,327500,240
|
|
20240812,113600,35301336000,328000,327500,328000,327500,197
|
|
20240812,113500,35236806500,328000,328000,328000,327500,48
|
|
20240812,113400,35221079500,327500,327500,328000,327000,105
|
|
20240812,113300,35186689000,327500,327000,327500,327000,149
|
|
20240812,113200,35137894000,327000,327500,327500,327000,1100
|
|
20240812,113100,34777710000,327500,327000,327500,327000,242
|
|
20240812,113000,34698526500,327500,327000,327500,327000,70
|
|
20240812,112900,34675624500,327000,327000,327500,327000,149
|
|
20240812,112800,34626887000,327000,327000,327500,327000,175
|
|
20240812,112700,34569648000,327000,327500,327500,327000,843
|
|
20240812,112600,34293968500,327500,327000,327500,327000,74
|
|
20240812,112500,34269754500,327000,327500,327500,327000,37
|
|
20240812,112400,34257645000,327000,327000,327500,327000,34
|
|
20240812,112300,34246515500,327000,327000,327500,327000,97
|
|
20240812,112200,34214794000,327000,327000,327500,327000,80
|
|
20240812,112100,34188615500,327000,327000,327500,327000,66
|
|
20240812,112000,34167012500,327000,327500,327500,327000,80
|
|
20240812,111900,34140831500,327000,327000,327500,327000,116
|
|
20240812,111800,34102896000,327500,327000,327500,326500,224
|
|
20240812,111700,34029669500,327000,327000,327000,326500,56
|
|
20240812,111600,34011370000,327000,327000,327000,326500,419
|
|
20240812,111500,33874370500,327000,327000,327000,326500,48
|
|
20240812,111400,33858678000,326500,327000,327000,326500,59
|
|
20240812,111300,33839394500,326500,326500,327000,326500,46
|
|
20240812,111200,33824357500,326500,327000,327000,326500,177
|
|
20240812,111100,33766520500,327000,327000,327000,326500,260
|
|
20240812,111000,33681551000,327000,327000,327000,326500,40
|
|
20240812,110900,33668481000,327000,327000,327000,326500,118
|
|
20240812,110800,33629921000,326500,326500,327000,326500,525
|
|
20240812,110700,33458503500,326000,326000,326500,326000,122
|
|
20240812,110600,33418720000,326000,326500,326500,326000,242
|
|
20240812,110500,33339792500,326000,326000,326500,326000,126
|
|
20240812,110400,33298666500,326500,326500,326500,326000,220
|
|
20240812,110300,33226901500,326500,326500,326500,326000,225
|
|
20240812,110200,33153456500,326500,327000,327000,326500,643
|
|
20240812,110100,32943319500,326500,327000,327000,326500,23
|
|
20240812,110000,32935804000,327000,327000,327000,326500,129
|
|
20240812,105900,32893669500,326500,327000,327000,326500,40
|
|
20240812,105800,32880602000,327000,327000,327000,326500,678
|
|
20240812,105700,32659227500,327000,327000,327500,326500,1188
|
|
20240812,105600,32270759000,327000,327000,327500,326500,109
|
|
20240812,105500,32235117000,327000,326500,327000,326500,617
|
|
20240812,105400,32033437000,326500,327000,327000,326500,208
|
|
20240812,105300,31965484000,327000,326500,327000,326500,140
|
|
20240812,105200,31919759500,327000,326500,327000,326500,346
|
|
20240812,105100,31806639500,327000,326500,327000,326500,155
|
|
20240812,105000,31756029500,326500,326500,326500,326000,394
|
|
20240812,104900,31627391000,326500,326500,326500,326000,293
|
|
20240812,104800,31531762000,326500,326000,326500,326000,146
|
|
20240812,104700,31484133500,326500,326500,327000,326000,1519
|
|
20240812,104600,30988173000,326500,327000,327000,326500,467
|
|
20240812,104500,30835689500,327000,327000,327000,326500,373
|
|
20240812,104400,30713790500,327000,327000,327500,326500,1482
|
|
20240812,104300,30229174500,327500,327000,327500,327000,253
|
|
20240812,104200,30146441500,327000,327000,327500,327000,259
|
|
20240812,104100,30061732500,327000,327000,327500,327000,30
|
|
20240812,104000,30051909000,327500,327000,327500,327000,111
|
|
20240812,103900,30015589000,327000,327000,327500,327000,175
|
|
20240812,103800,29958282000,327500,327500,327500,327000,196
|
|
20240812,103700,29894097500,327000,327500,327500,327000,56
|
|
20240812,103600,29875776500,327500,327000,327500,327000,62
|
|
20240812,103500,29855484000,327000,327500,328000,327000,432
|
|
20240812,103400,29714008000,327500,327500,328000,327500,139
|
|
20240812,103300,29668450000,328000,328000,328000,327500,76
|
|
20240812,103200,29643542000,327500,327500,328000,327500,433
|
|
20240812,103100,29501731500,327500,327500,327500,327000,101
|
|
20240812,103000,29468686500,327500,327500,327500,327000,148
|
|
20240812,102900,29420260500,327500,328000,328000,327000,1469
|
|
20240812,102800,28939164000,328000,328000,328000,327500,96
|
|
20240812,102700,28907683500,328000,327500,328000,327500,164
|
|
20240812,102600,28853942500,327500,327500,328000,327500,124
|
|
20240812,102500,28813307500,328000,328000,328000,327500,89
|
|
20240812,102400,28784138000,327500,328000,328000,327500,157
|
|
20240812,102300,28732679000,327500,327500,328000,327500,212
|
|
20240812,102200,28663171000,327500,328000,328000,327500,106
|
|
20240812,102100,28628443000,328000,327500,328000,327500,210
|
|
20240812,102000,28559576000,328000,327500,328000,327500,97
|
|
20240812,101900,28527776000,327500,328000,328000,327500,189
|
|
20240812,101800,28465785000,328000,328000,328000,327500,439
|
|
20240812,101700,28321950000,328000,328000,328000,327500,217
|
|
20240812,101600,28250823000,328000,327500,328000,327500,90
|
|
20240812,101500,28221316500,328000,327500,328000,327500,67
|
|
20240812,101400,28199363500,327500,328000,328000,327500,162
|
|
20240812,101300,28146278000,328000,328000,328000,327500,124
|
|
20240812,101200,28105631000,328000,328000,328000,327500,829
|
|
20240812,101100,27833762000,328000,328000,328000,327500,85
|
|
20240812,101000,27805903000,328000,327500,328000,327500,82
|
|
20240812,100900,27779026000,328000,327500,328000,327000,311
|
|
20240812,100800,27677263500,327500,327000,327500,327000,537
|
|
20240812,100700,27501426000,327500,327500,327500,327000,149
|
|
20240812,100600,27452675000,327500,327000,327500,327000,189
|
|
20240812,100500,27390815000,327000,327000,327500,327000,289
|
|
20240812,100400,27296298500,327000,327500,327500,327000,73
|
|
20240812,100300,27272426000,327500,327500,327500,327000,242
|
|
20240812,100200,27193215500,327500,327500,328000,327000,177
|
|
20240812,100100,27135246000,327500,327500,328000,326500,748
|
|
20240812,100000,26890579000,327000,328500,328500,327000,4593
|
|
20240812,095900,25386416000,328500,328500,328500,328000,138
|
|
20240812,095800,25341098500,328500,328000,328500,328000,240
|
|
20240812,095700,25262366500,328000,328000,328500,328000,263
|
|
20240812,095600,25176088000,328000,328500,328500,328000,240
|
|
20240812,095500,25097353000,328500,328500,329000,328000,840
|
|
20240812,095400,24821406000,328500,328500,329000,328500,326
|
|
20240812,095300,24714305000,328500,328500,329000,328500,188
|
|
20240812,095200,24652540000,328500,328500,329000,328500,90
|
|
20240812,095100,24622957500,328500,328500,329000,328500,1128
|
|
20240812,095000,24251867000,328500,328500,329000,328500,53
|
|
20240812,094900,24234441500,328500,329000,329000,328500,427
|
|
20240812,094800,24094105500,329000,329000,329500,328500,214
|
|
20240812,094700,24023725500,329000,329000,329500,328500,629
|
|
20240812,094600,23816790000,329000,329000,329000,328500,158
|
|
20240812,094500,23764810500,329000,328500,329000,328500,475
|
|
20240812,094400,23608665000,328500,328500,329000,328000,271
|
|
20240812,094300,23519644000,328000,329000,329000,328000,918
|
|
20240812,094200,23218380500,329000,329000,329500,329000,298
|
|
20240812,094100,23120319500,329000,329500,329500,328500,357
|
|
20240812,094000,23002873500,329500,329000,329500,329000,474
|
|
20240812,093900,22846926000,329000,329000,329500,328500,1289
|
|
20240812,093800,22423150000,328500,329000,329000,328500,247
|
|
20240812,093700,22341977000,329000,329500,329500,329000,676
|
|
20240812,093600,22119494000,329500,329500,329500,329000,393
|
|
20240812,093500,21990033500,329500,329000,329500,329000,849
|
|
20240812,093400,21710453000,329500,329000,329500,329000,731
|
|
20240812,093300,21469923000,329000,328500,329000,328000,493
|
|
20240812,093200,21307926000,328500,327500,329000,327500,1494
|
|
20240812,093100,20817365000,328000,328000,328500,327500,853
|
|
20240812,093000,20537570000,328500,328000,328500,328000,215
|
|
20240812,092900,20467013000,328000,328500,328500,328000,150
|
|
20240812,092800,20417803500,328500,328500,329000,328500,828
|
|
20240812,092700,20145794000,328500,330000,330000,328500,1215
|
|
20240812,092600,19745520000,330000,328500,330000,328500,3094
|
|
20240812,092500,18727238000,328500,328000,329000,328000,1132
|
|
20240812,092400,18355567000,328000,328500,328500,328000,621
|
|
20240812,092300,18151850500,328500,329000,329000,328000,1253
|
|
20240812,092200,17740241500,329000,329000,329000,328500,387
|
|
20240812,092100,17613067000,328500,329000,329000,328500,331
|
|
20240812,092000,17504223500,328500,329500,329500,328500,1224
|
|
20240812,091900,17101529500,329500,329500,330000,329000,1300
|
|
20240812,091800,16673172000,329500,329500,330000,329000,386
|
|
20240812,091700,16545976500,329000,330000,330500,329000,2257
|
|
20240812,091600,15801543500,330000,330000,330500,330000,534
|
|
20240812,091500,15625148500,330000,329500,330500,329500,7219
|
|
20240812,091400,13244224000,329000,329000,329500,328500,956
|
|
20240812,091300,12929650500,329000,329000,329500,329000,1018
|
|
20240812,091200,12594591500,329500,329000,329500,328500,1626
|
|
20240812,091100,12059574500,329000,330000,330000,329000,1845
|
|
20240812,091000,11451600000,329000,329000,329500,328500,2650
|
|
20240812,090900,10579138000,329000,327500,329000,327500,2774
|
|
20240812,090800,9668094500,327500,325500,328000,325500,2512
|
|
20240812,090700,8848552500,325500,327000,327000,325500,3355
|
|
20240812,090600,7754802000,327000,327500,327500,326500,1289
|
|
20240812,090500,7333112000,327500,327000,328500,327000,4137
|
|
20240812,090400,5977431000,327000,327500,327500,326500,1697
|
|
20240812,090300,5422549000,327500,326500,328000,326500,3496
|
|
20240812,090200,4278654500,327000,326500,327000,325500,3576
|
|
20240812,090100,3112928000,326500,327500,327500,326000,2964
|
|
20240812,090000,2143444500,327500,326000,328000,326000,6509
|