587 lines
34 KiB
CSV
587 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,184400,85689827500,340000,340000,340000,340000,26940
|
|
20240823,184300,85689827500,340000,340000,340000,340000,0
|
|
20240823,184200,85689827500,340000,340000,340000,340000,0
|
|
20240823,184100,85689827500,340000,340000,340000,340000,0
|
|
20240823,184000,85689827500,340000,340000,340000,340000,0
|
|
20240823,183900,85689827500,340000,340000,340000,340000,0
|
|
20240823,183800,85689827500,340000,340000,340000,340000,0
|
|
20240823,183700,85689827500,340000,340000,340000,340000,0
|
|
20240823,183600,85689827500,340000,340000,340000,340000,0
|
|
20240823,183500,85689827500,340000,340000,340000,340000,0
|
|
20240823,183400,85689827500,340000,340000,340000,340000,0
|
|
20240823,183300,85689827500,340000,340000,340000,340000,0
|
|
20240823,183200,85689827500,340000,340000,340000,340000,0
|
|
20240823,183100,85689827500,340000,340000,340000,340000,0
|
|
20240823,183000,85689827500,340000,340000,340000,340000,0
|
|
20240823,182900,85689827500,340000,340000,340000,340000,0
|
|
20240823,182800,85689827500,340000,340000,340000,340000,0
|
|
20240823,182700,85689827500,340000,340000,340000,340000,0
|
|
20240823,182600,85689827500,340000,340000,340000,340000,0
|
|
20240823,182500,85689827500,340000,340000,340000,340000,0
|
|
20240823,182400,85689827500,340000,340000,340000,340000,0
|
|
20240823,182300,85689827500,340000,340000,340000,340000,0
|
|
20240823,182200,85689827500,340000,340000,340000,340000,0
|
|
20240823,182100,85689827500,340000,340000,340000,340000,0
|
|
20240823,182000,85689827500,340000,340000,340000,340000,0
|
|
20240823,181900,85689827500,340000,340000,340000,340000,0
|
|
20240823,181800,85689827500,340000,340000,340000,340000,0
|
|
20240823,181700,85689827500,340000,340000,340000,340000,0
|
|
20240823,181600,85689827500,340000,340000,340000,340000,0
|
|
20240823,181500,85689827500,340000,340000,340000,340000,0
|
|
20240823,181400,85689827500,340000,340000,340000,340000,26940
|
|
20240823,181300,85689827500,340000,340000,340000,340000,0
|
|
20240823,181200,85689827500,340000,340000,340000,340000,0
|
|
20240823,181100,85689827500,340000,340000,340000,340000,0
|
|
20240823,181000,85689827500,340000,340000,340000,340000,0
|
|
20240823,180900,85689827500,340000,340000,340000,340000,0
|
|
20240823,180800,85689827500,340000,340000,340000,340000,0
|
|
20240823,180700,85689827500,340000,340000,340000,340000,0
|
|
20240823,180600,85689827500,340000,340000,340000,340000,0
|
|
20240823,180500,85689827500,340000,340000,340000,340000,0
|
|
20240823,180400,85689827500,340000,340000,340000,340000,0
|
|
20240823,180300,85689827500,340000,340000,340000,340000,0
|
|
20240823,180200,85689827500,340000,340000,340000,340000,0
|
|
20240823,180100,85689827500,340000,340000,340000,340000,0
|
|
20240823,180000,85689827500,340000,340000,340000,340000,0
|
|
20240823,175900,85689827500,340000,340000,340000,340000,0
|
|
20240823,175800,85689827500,340000,340000,340000,340000,0
|
|
20240823,175700,85689827500,340000,340000,340000,340000,0
|
|
20240823,175600,85689827500,340000,340000,340000,340000,0
|
|
20240823,175500,85689827500,340000,340000,340000,340000,0
|
|
20240823,175400,85689827500,340000,340000,340000,340000,0
|
|
20240823,175300,85689827500,340000,340000,340000,340000,0
|
|
20240823,175200,85689827500,340000,340000,340000,340000,0
|
|
20240823,175100,85689827500,340000,340000,340000,340000,0
|
|
20240823,175000,85689827500,340000,340000,340000,340000,0
|
|
20240823,174900,85689827500,340000,340000,340000,340000,0
|
|
20240823,174800,85689827500,340000,340000,340000,340000,0
|
|
20240823,174700,85689827500,340000,340000,340000,340000,0
|
|
20240823,174600,85689827500,340000,340000,340000,340000,0
|
|
20240823,174500,85689827500,340000,340000,340000,340000,0
|
|
20240823,174400,85689827500,340000,340000,340000,340000,26940
|
|
20240823,174300,85689827500,340000,340000,340000,340000,0
|
|
20240823,174200,85689827500,340000,340000,340000,340000,0
|
|
20240823,174100,85689827500,340000,340000,340000,340000,0
|
|
20240823,174000,85689827500,340000,340000,340000,340000,0
|
|
20240823,173900,85689827500,340000,340000,340000,340000,0
|
|
20240823,173800,85689827500,340000,340000,340000,340000,0
|
|
20240823,173700,85689827500,340000,340000,340000,340000,0
|
|
20240823,173600,85689827500,340000,340000,340000,340000,0
|
|
20240823,173500,85689827500,340000,340000,340000,340000,0
|
|
20240823,173400,85689827500,340000,340000,340000,340000,0
|
|
20240823,173300,85689827500,340000,340000,340000,340000,0
|
|
20240823,173200,85689827500,340000,340000,340000,340000,0
|
|
20240823,173100,85689827500,340000,340000,340000,340000,0
|
|
20240823,173000,85689827500,340000,340000,340000,340000,0
|
|
20240823,172900,85689827500,340000,340000,340000,340000,0
|
|
20240823,172800,85689827500,340000,340000,340000,340000,0
|
|
20240823,172700,85689827500,340000,340000,340000,340000,0
|
|
20240823,172600,85689827500,340000,340000,340000,340000,0
|
|
20240823,172500,85689827500,340000,340000,340000,340000,0
|
|
20240823,172400,85689827500,340000,340000,340000,340000,0
|
|
20240823,172300,85689827500,340000,340000,340000,340000,0
|
|
20240823,172200,85689827500,340000,340000,340000,340000,0
|
|
20240823,172100,85689827500,340000,340000,340000,340000,0
|
|
20240823,172000,85689827500,340000,340000,340000,340000,0
|
|
20240823,171900,85689827500,340000,340000,340000,340000,0
|
|
20240823,171800,85689827500,340000,340000,340000,340000,0
|
|
20240823,171700,85689827500,340000,340000,340000,340000,0
|
|
20240823,171600,85689827500,340000,340000,340000,340000,0
|
|
20240823,171500,85689827500,340000,340000,340000,340000,0
|
|
20240823,171400,85689827500,340000,340000,340000,340000,26940
|
|
20240823,171300,85689827500,340000,340000,340000,340000,0
|
|
20240823,171200,85689827500,340000,340000,340000,340000,0
|
|
20240823,171100,85689827500,340000,340000,340000,340000,0
|
|
20240823,171000,85689827500,340000,340000,340000,340000,0
|
|
20240823,170900,85689827500,340000,340000,340000,340000,0
|
|
20240823,170800,85689827500,340000,340000,340000,340000,0
|
|
20240823,170700,85689827500,340000,340000,340000,340000,0
|
|
20240823,170600,85689827500,340000,340000,340000,340000,0
|
|
20240823,170500,85689827500,340000,340000,340000,340000,0
|
|
20240823,170400,85689827500,340000,340000,340000,340000,0
|
|
20240823,170300,85689827500,340000,340000,340000,340000,0
|
|
20240823,170200,85689827500,340000,340000,340000,340000,0
|
|
20240823,170100,85689827500,340000,340000,340000,340000,0
|
|
20240823,170000,85689827500,340000,340000,340000,340000,0
|
|
20240823,165900,85689827500,340000,340000,340000,340000,0
|
|
20240823,165800,85689827500,340000,340000,340000,340000,0
|
|
20240823,165700,85689827500,340000,340000,340000,340000,0
|
|
20240823,165600,85689827500,340000,340000,340000,340000,0
|
|
20240823,165500,85689827500,340000,340000,340000,340000,0
|
|
20240823,165400,85689827500,340000,340000,340000,340000,0
|
|
20240823,165300,85689827500,340000,340000,340000,340000,0
|
|
20240823,165200,85689827500,340000,340000,340000,340000,0
|
|
20240823,165100,85689827500,340000,340000,340000,340000,0
|
|
20240823,165000,85689827500,340000,340000,340000,340000,0
|
|
20240823,164900,85689827500,340000,340000,340000,340000,0
|
|
20240823,164800,85689827500,340000,340000,340000,340000,0
|
|
20240823,164700,85689827500,340000,340000,340000,340000,0
|
|
20240823,164600,85689827500,340000,340000,340000,340000,0
|
|
20240823,164500,85689827500,340000,340000,340000,340000,0
|
|
20240823,164400,85689827500,340000,340000,340000,340000,26940
|
|
20240823,164300,85689827500,340000,340000,340000,340000,0
|
|
20240823,164200,85689827500,340000,340000,340000,340000,0
|
|
20240823,164100,85689827500,340000,340000,340000,340000,0
|
|
20240823,164000,85689827500,340000,340000,340000,340000,0
|
|
20240823,163900,85689827500,340000,340000,340000,340000,0
|
|
20240823,163800,85689827500,340000,340000,340000,340000,0
|
|
20240823,163700,85689827500,340000,340000,340000,340000,0
|
|
20240823,163600,85689827500,340000,340000,340000,340000,0
|
|
20240823,163500,85689827500,340000,340000,340000,340000,0
|
|
20240823,163400,85689827500,340000,340000,340000,340000,0
|
|
20240823,163300,85689827500,340000,340000,340000,340000,0
|
|
20240823,163200,85689827500,340000,340000,340000,340000,0
|
|
20240823,163100,85689827500,340000,340000,340000,340000,0
|
|
20240823,163000,85689827500,340000,340000,340000,340000,0
|
|
20240823,162900,85689827500,340000,340000,340000,340000,0
|
|
20240823,162800,85689827500,340000,340000,340000,340000,0
|
|
20240823,162700,85689827500,340000,340000,340000,340000,0
|
|
20240823,162600,85689827500,340000,340000,340000,340000,0
|
|
20240823,162500,85689827500,340000,340000,340000,340000,0
|
|
20240823,162400,85689827500,340000,340000,340000,340000,0
|
|
20240823,162300,85689827500,340000,340000,340000,340000,0
|
|
20240823,162200,85689827500,340000,340000,340000,340000,0
|
|
20240823,162100,85689827500,340000,340000,340000,340000,0
|
|
20240823,162000,85689827500,340000,340000,340000,340000,0
|
|
20240823,161900,85689827500,340000,340000,340000,340000,0
|
|
20240823,161800,85689827500,340000,340000,340000,340000,0
|
|
20240823,161700,85689827500,340000,340000,340000,340000,0
|
|
20240823,161600,85689827500,340000,340000,340000,340000,0
|
|
20240823,161500,85689827500,340000,340000,340000,340000,0
|
|
20240823,161400,85689827500,340000,340000,340000,340000,26940
|
|
20240823,161300,85689827500,340000,340000,340000,340000,0
|
|
20240823,161200,85689827500,340000,340000,340000,340000,0
|
|
20240823,161100,85689827500,340000,340000,340000,340000,0
|
|
20240823,161000,85689827500,340000,340000,340000,340000,0
|
|
20240823,160900,85689827500,340000,340000,340000,340000,0
|
|
20240823,160800,85689827500,340000,340000,340000,340000,0
|
|
20240823,160700,85689827500,340000,340000,340000,340000,0
|
|
20240823,160600,85689827500,340000,340000,340000,340000,0
|
|
20240823,160500,85689827500,340000,340000,340000,340000,0
|
|
20240823,160400,85689827500,340000,340000,340000,340000,0
|
|
20240823,160300,85689827500,340000,340000,340000,340000,0
|
|
20240823,160200,85689827500,340000,340000,340000,340000,0
|
|
20240823,160100,85689827500,340000,340000,340000,340000,0
|
|
20240823,160000,85689827500,340000,340000,340000,340000,0
|
|
20240823,155900,85689827500,340000,340000,340000,340000,0
|
|
20240823,155800,85689827500,340000,340000,340000,340000,0
|
|
20240823,155700,85689827500,340000,340000,340000,340000,0
|
|
20240823,155600,85689827500,340000,340000,340000,340000,0
|
|
20240823,155500,85689827500,340000,340000,340000,340000,0
|
|
20240823,155400,85689827500,340000,340000,340000,340000,0
|
|
20240823,155300,85689827500,340000,340000,340000,340000,0
|
|
20240823,155200,85689827500,340000,340000,340000,340000,0
|
|
20240823,155100,85689827500,340000,340000,340000,340000,0
|
|
20240823,155000,85689827500,340000,340000,340000,340000,0
|
|
20240823,154900,85689827500,340000,340000,340000,340000,0
|
|
20240823,154800,85689827500,340000,340000,340000,340000,0
|
|
20240823,154700,85689827500,340000,340000,340000,340000,0
|
|
20240823,154600,85689827500,340000,340000,340000,340000,0
|
|
20240823,154500,85689827500,340000,340000,340000,340000,0
|
|
20240823,154400,85689827500,340000,340000,340000,340000,26940
|
|
20240823,154300,85689827500,340000,340000,340000,340000,0
|
|
20240823,154200,85689827500,340000,340000,340000,340000,0
|
|
20240823,154100,85689827500,340000,340000,340000,340000,0
|
|
20240823,154000,85689827500,340000,340000,340000,340000,0
|
|
20240823,153900,85689827500,340000,340000,340000,340000,0
|
|
20240823,153800,85689827500,340000,340000,340000,340000,0
|
|
20240823,153700,85689827500,340000,340000,340000,340000,0
|
|
20240823,153600,85689827500,340000,340000,340000,340000,0
|
|
20240823,153500,85689827500,340000,340000,340000,340000,0
|
|
20240823,153400,85689827500,340000,340000,340000,340000,0
|
|
20240823,153300,85689827500,340000,340000,340000,340000,0
|
|
20240823,153200,85689827500,340000,340000,340000,340000,0
|
|
20240823,153100,85689827500,340000,340000,340000,340000,0
|
|
20240823,153000,85689827500,340000,340000,340000,340000,26940
|
|
20240823,152900,76530227500,341500,341500,341500,341500,0
|
|
20240823,152800,76530227500,341500,341500,341500,341500,0
|
|
20240823,152700,76530227500,341500,341500,341500,341500,0
|
|
20240823,152600,76530227500,341500,341500,341500,341500,0
|
|
20240823,152500,76530227500,341500,341500,341500,341500,0
|
|
20240823,152400,76530227500,341500,341500,341500,341500,0
|
|
20240823,152300,76530227500,341500,341500,341500,341500,0
|
|
20240823,152200,76530227500,341500,341500,341500,341500,0
|
|
20240823,152100,76530227500,341500,341500,341500,341500,0
|
|
20240823,152000,76530227500,341500,341500,341500,341500,0
|
|
20240823,151900,76530227500,341500,341500,342000,341500,938
|
|
20240823,151800,76209640500,342000,341500,342000,341500,472
|
|
20240823,151700,76048334000,342000,341500,342000,341000,516
|
|
20240823,151600,75872108000,341000,341500,342000,341000,733
|
|
20240823,151500,75621778000,341500,341500,342000,341000,3574
|
|
20240823,151400,74402102500,342000,342000,342000,341500,748
|
|
20240823,151300,74146558000,341500,342000,342000,341500,605
|
|
20240823,151200,73939877000,342000,341500,342000,341500,1257
|
|
20240823,151100,73510553000,341500,342000,342500,341500,1262
|
|
20240823,151000,73079100000,342500,342000,342500,342000,500
|
|
20240823,150900,72908048500,342000,342500,343000,342000,987
|
|
20240823,150800,72569997000,343000,342000,343000,342000,408
|
|
20240823,150700,72430298000,342000,342500,343000,342000,318
|
|
20240823,150600,72321471000,343000,342000,343000,342000,361
|
|
20240823,150500,72197890000,342500,342000,342500,342000,665
|
|
20240823,150400,71970256500,342000,342000,343000,342000,469
|
|
20240823,150300,71809706500,342000,342500,342500,342000,515
|
|
20240823,150200,71633524000,342000,342500,343000,342000,511
|
|
20240823,150100,71458653500,342500,342000,342500,342000,334
|
|
20240823,150000,71344374000,342000,342500,343000,342000,400
|
|
20240823,145900,71207506000,342500,342500,343000,342000,673
|
|
20240823,145800,70977223000,342500,342000,343000,342000,917
|
|
20240823,145700,70663035500,342500,341500,342500,341500,651
|
|
20240823,145600,70440501000,342000,342000,342500,341500,669
|
|
20240823,145500,70211719000,342000,342500,342500,341500,1463
|
|
20240823,145400,69711309000,342000,342000,342500,342000,574
|
|
20240823,145300,69514946000,342500,342500,342500,342000,451
|
|
20240823,145200,69360592500,342500,342500,343000,342000,529
|
|
20240823,145100,69179460000,342500,343000,343000,342000,284
|
|
20240823,145000,69082235500,343000,342500,343000,342000,333
|
|
20240823,144900,68968255500,342500,342500,342500,342000,1168
|
|
20240823,144800,68568727500,342500,342000,343000,342000,347
|
|
20240823,144700,68449969500,342000,343000,343000,342000,242
|
|
20240823,144600,68367130000,343000,342500,343000,342000,327
|
|
20240823,144500,68255105500,342500,342500,343000,342000,235
|
|
20240823,144400,68174636500,342500,343000,343000,342000,472
|
|
20240823,144300,68012941500,342500,342500,343000,342500,332
|
|
20240823,144200,67899201500,343000,342500,343000,342500,1160
|
|
20240823,144100,67501447500,342500,343000,343000,342500,297
|
|
20240823,144000,67399652000,342500,342500,343000,342500,264
|
|
20240823,143900,67309154000,343000,342500,343000,342500,373
|
|
20240823,143800,67181374500,342500,343000,343000,342500,257
|
|
20240823,143700,67093287000,342500,343500,343500,342000,928
|
|
20240823,143600,66775285000,343500,343000,344000,343000,597
|
|
20240823,143500,66570237500,343000,343000,344000,343000,374
|
|
20240823,143400,66441876000,343000,343500,343500,343000,297
|
|
20240823,143300,66339913500,343000,343000,343500,343000,339
|
|
20240823,143200,66223592000,343000,343000,343500,342500,1258
|
|
20240823,143100,65792023500,342500,343000,343000,342500,191
|
|
20240823,143000,65726568000,343000,342500,343000,342500,381
|
|
20240823,142900,65595989500,342500,343000,343000,342500,313
|
|
20240823,142800,65488705500,342500,342000,343000,342000,760
|
|
20240823,142700,65228440500,342000,342000,342500,342000,171
|
|
20240823,142600,65169896500,342000,342500,342500,342000,151
|
|
20240823,142500,65118203500,342500,342500,343000,342000,448
|
|
20240823,142400,64964792000,342000,343000,343000,342000,548
|
|
20240823,142300,64777111000,343000,343000,343000,342500,274
|
|
20240823,142200,64683222000,342500,343000,343000,342500,250
|
|
20240823,142100,64597511500,343000,343000,343000,342500,300
|
|
20240823,142000,64494683000,343000,343000,343000,342500,323
|
|
20240823,141900,64383932500,343000,343000,343000,342500,169
|
|
20240823,141800,64326004000,342500,343000,343000,342500,348
|
|
20240823,141700,64206775500,342500,342500,343000,342500,194
|
|
20240823,141600,64140275000,343000,343000,343000,342000,1318
|
|
20240823,141500,63688779000,343000,343000,343000,342500,301
|
|
20240823,141400,63585584000,342500,343000,343000,342500,841
|
|
20240823,141300,63297354000,343000,343000,343000,342500,533
|
|
20240823,141200,63114723500,343000,342500,343000,342000,899
|
|
20240823,141100,62806798500,342500,342500,342500,342000,191
|
|
20240823,141000,62741417000,342500,342500,342500,342000,235
|
|
20240823,140900,62660988000,342000,342000,342500,342000,414
|
|
20240823,140800,62519301000,342500,342500,342500,342000,161
|
|
20240823,140700,62464192000,342500,342500,342500,342000,407
|
|
20240823,140600,62324947000,342000,342500,343000,342000,1000
|
|
20240823,140500,61982496500,343000,343000,343000,342500,386
|
|
20240823,140400,61850222500,342500,343000,343000,342500,111
|
|
20240823,140300,61812169000,342500,343000,343000,342500,266
|
|
20240823,140200,61720949000,343000,343000,343500,342500,2199
|
|
20240823,140100,60966686000,343500,344000,344000,343000,1641
|
|
20240823,140000,60403080500,343500,344000,344000,343500,414
|
|
20240823,135900,60260702000,344000,344000,344000,343500,104
|
|
20240823,135800,60224944500,344000,344000,344000,343500,89
|
|
20240823,135700,60194340000,344000,343500,344000,343500,230
|
|
20240823,135600,60115302500,343500,343500,344000,343500,145
|
|
20240823,135500,60065488000,343500,343500,344000,343500,128
|
|
20240823,135400,60021518000,344000,343500,344000,343500,931
|
|
20240823,135300,59701288500,344000,343500,344000,343500,171
|
|
20240823,135200,59642536000,343500,343500,344000,343500,323
|
|
20240823,135100,59531579000,343500,344000,344000,343500,79
|
|
20240823,135000,59504425000,344000,344000,344000,343500,92
|
|
20240823,134900,59472797000,344000,344000,344000,343500,345
|
|
20240823,134800,59354124500,344000,343500,344000,343500,115
|
|
20240823,134700,59314575000,343500,343500,344000,343500,57
|
|
20240823,134600,59294992500,343500,344000,344000,343500,752
|
|
20240823,134500,59036675500,343500,343500,344000,343500,101
|
|
20240823,134400,59001964000,343500,343500,344000,343500,95
|
|
20240823,134300,58969300000,344000,343500,344000,343500,87
|
|
20240823,134200,58939379000,344000,343500,344000,343500,230
|
|
20240823,134100,58860307000,343500,343500,344000,343500,81
|
|
20240823,134000,58832458000,344000,343500,344000,343500,37
|
|
20240823,133900,58819740000,343500,343500,344000,343500,193
|
|
20240823,133800,58753372500,344000,344000,344000,343500,67
|
|
20240823,133700,58730353500,344000,344000,344000,343500,44
|
|
20240823,133600,58715227500,344000,343500,344000,343500,195
|
|
20240823,133500,58648171500,344000,344000,344000,343500,668
|
|
20240823,133400,58418414000,343500,343500,344000,343500,254
|
|
20240823,133300,58331156000,343500,343500,344000,343500,60
|
|
20240823,133200,58310543500,343500,343500,344000,343500,648
|
|
20240823,133100,58087953500,343500,343500,344000,343500,236
|
|
20240823,133000,58006785000,344000,344000,344500,343500,1203
|
|
20240823,132900,57592950500,344000,344000,344500,344000,56
|
|
20240823,132800,57573677000,344000,344000,344500,344000,60
|
|
20240823,132700,57553031500,344000,344000,344500,344000,51
|
|
20240823,132600,57535486000,344000,344000,344500,344000,268
|
|
20240823,132500,57443176000,344000,344500,344500,344000,226
|
|
20240823,132400,57365376500,344500,344000,344500,344000,30
|
|
20240823,132300,57355044000,344000,344500,344500,344000,43
|
|
20240823,132200,57340249000,344000,344500,344500,344000,145
|
|
20240823,132100,57290363500,344500,344000,344500,343500,351
|
|
20240823,132000,57169619500,344000,344000,344500,343500,685
|
|
20240823,131900,56933979500,344000,344500,344500,344000,70
|
|
20240823,131800,56909874000,344500,344500,344500,344000,53
|
|
20240823,131700,56891629500,344500,344500,345000,344000,590
|
|
20240823,131600,56688499500,344500,345000,345000,344500,897
|
|
20240823,131500,56379469500,345000,344500,345000,344500,523
|
|
20240823,131400,56199035000,345000,345000,345000,344500,725
|
|
20240823,131300,55948917500,345000,344000,345000,344000,806
|
|
20240823,131200,55671278000,344000,344000,344500,344000,181
|
|
20240823,131100,55608933000,344000,344000,344500,344000,54
|
|
20240823,131000,55590352000,344500,344500,344500,344000,65
|
|
20240823,130900,55567983000,344000,344000,344500,344000,57
|
|
20240823,130800,55548363000,344000,344000,344500,344000,142
|
|
20240823,130700,55499509500,344000,344000,344500,344000,66
|
|
20240823,130600,55476786500,344500,344000,344500,344000,48
|
|
20240823,130500,55460260500,344500,344000,344500,344000,103
|
|
20240823,130400,55424819000,344000,344500,344500,344000,217
|
|
20240823,130300,55350103000,344000,344000,344500,344000,400
|
|
20240823,130200,55212458500,344500,343500,344500,343500,192
|
|
20240823,130100,55146406500,343500,344000,344500,343500,299
|
|
20240823,130000,55043535500,344000,344000,344000,343500,574
|
|
20240823,125900,54846097500,343500,343500,344000,343500,112
|
|
20240823,125800,54807610000,343500,343500,344000,343500,101
|
|
20240823,125700,54772906500,343500,343500,344000,343500,103
|
|
20240823,125600,54737525000,343500,343500,344000,343500,28
|
|
20240823,125500,54727902000,344000,343500,344000,343000,181
|
|
20240823,125400,54665701000,343500,343000,344000,343000,223
|
|
20240823,125300,54589096000,343000,343500,343500,343000,122
|
|
20240823,125200,54547226500,343500,343000,343500,343000,151
|
|
20240823,125100,54495369000,343500,344000,344000,343000,216
|
|
20240823,125000,54421172000,343500,343500,344000,343500,72
|
|
20240823,124900,54396439500,343500,344000,344000,343500,255
|
|
20240823,124800,54308834500,344000,344000,344000,343500,34
|
|
20240823,124700,54297142500,343500,344500,344500,343500,143
|
|
20240823,124600,54247949500,344000,344500,344500,344000,98
|
|
20240823,124500,54214219500,344500,344500,344500,344000,294
|
|
20240823,124400,54113042500,344500,344000,344500,343500,156
|
|
20240823,124300,54059361500,344000,345000,345000,343500,1459
|
|
20240823,124200,53557099500,344500,344500,345000,344000,789
|
|
20240823,124100,53285278500,344000,344000,344500,343500,712
|
|
20240823,124000,53040342500,344000,343500,344000,343500,104
|
|
20240823,123900,53004578500,343500,343500,344000,343500,306
|
|
20240823,123800,52899446000,343500,343500,343500,343000,212
|
|
20240823,123700,52826725000,343500,343000,343500,343000,321
|
|
20240823,123600,52716472000,343000,343500,344000,342500,496
|
|
20240823,123500,52546199000,344000,343000,344000,342500,737
|
|
20240823,123400,52293091000,343000,343000,343000,342500,433
|
|
20240823,123300,52144577000,343000,342500,343000,342000,587
|
|
20240823,123200,51943530500,342500,342500,342500,342000,306
|
|
20240823,123100,51838745000,342000,342000,342500,342000,29
|
|
20240823,123000,51828822500,342000,342500,342500,342000,46
|
|
20240823,122900,51813086500,342500,342500,342500,342000,237
|
|
20240823,122800,51731958500,342000,342000,342500,342000,152
|
|
20240823,122700,51679952500,342500,342500,342500,342000,82
|
|
20240823,122600,51651883500,342000,342000,342500,342000,155
|
|
20240823,122500,51598872000,342000,342000,342500,342000,200
|
|
20240823,122400,51530469500,342000,342000,342500,342000,82
|
|
20240823,122300,51502411000,342000,342500,342500,342000,56
|
|
20240823,122200,51483238500,342500,342500,342500,342000,33
|
|
20240823,122100,51471938000,342500,342500,342500,342000,40
|
|
20240823,122000,51458240000,342500,342000,343000,342000,465
|
|
20240823,121900,51298987000,342000,342500,342500,342000,189
|
|
20240823,121800,51234263500,342000,342500,342500,342000,235
|
|
20240823,121700,51153792500,342500,342500,343000,342500,120
|
|
20240823,121600,51112690500,342500,343000,343000,342000,995
|
|
20240823,121500,50771938500,343000,342500,343000,342500,103
|
|
20240823,121400,50736627500,343000,342500,343000,342500,306
|
|
20240823,121300,50631754500,342500,342500,343000,342500,22
|
|
20240823,121200,50624215500,343000,343000,343000,342500,40
|
|
20240823,121100,50610499000,342500,342500,343000,342500,24
|
|
20240823,121000,50602275000,342500,343500,343500,342500,267
|
|
20240823,120900,50510780500,343000,343500,343500,342500,645
|
|
20240823,120800,50289574500,343000,343500,344000,343000,471
|
|
20240823,120700,50127936500,344000,343500,344000,343500,82
|
|
20240823,120600,50099734500,344000,343500,344000,343500,149
|
|
20240823,120500,50048537500,344000,343000,344000,343000,257
|
|
20240823,120400,49960236500,343500,343500,344000,343000,473
|
|
20240823,120300,49797763000,343500,343000,343500,343000,151
|
|
20240823,120200,49745905500,343500,343500,343500,343000,39
|
|
20240823,120100,49732513000,343500,343500,343500,343000,53
|
|
20240823,120000,49714310500,343500,343500,343500,343000,119
|
|
20240823,115900,49673473000,343500,343000,343500,343000,123
|
|
20240823,115800,49631257000,343500,343500,343500,343000,104
|
|
20240823,115700,49595573000,343500,343500,343500,343000,42
|
|
20240823,115600,49581159000,343000,343000,343500,343000,50
|
|
20240823,115500,49563991000,343500,343500,343500,343000,47
|
|
20240823,115400,49547859500,343000,343500,343500,343000,167
|
|
20240823,115300,49490534000,343000,343500,344000,343000,537
|
|
20240823,115200,49306131500,344000,343500,344000,343500,25
|
|
20240823,115100,49297534000,343500,344000,344000,343500,117
|
|
20240823,115000,49257289500,344000,343500,344000,343500,140
|
|
20240823,114900,49209163000,344000,344000,344000,343500,191
|
|
20240823,114800,49143482500,344000,344000,344000,343500,75
|
|
20240823,114700,49117701500,343500,343500,344000,343500,31
|
|
20240823,114600,49107049500,343500,343500,344000,343500,39
|
|
20240823,114500,49093635500,344000,343500,344000,343500,51
|
|
20240823,114400,49076112000,344000,343500,344000,343500,61
|
|
20240823,114300,49055134000,343500,343500,344000,343500,225
|
|
20240823,114200,48977843000,344000,344000,344000,343500,54
|
|
20240823,114100,48959281000,344000,343500,344000,343500,221
|
|
20240823,114000,48883314500,344000,343000,344000,343000,290
|
|
20240823,113900,48783711000,343000,343000,343500,343000,102
|
|
20240823,113800,48748710000,343000,343000,343500,342500,96
|
|
20240823,113700,48715788000,343000,343000,343000,342500,281
|
|
20240823,113600,48619425500,343000,343000,343000,342500,128
|
|
20240823,113500,48575523500,342500,342500,343000,342500,104
|
|
20240823,113400,48539899500,342500,342500,343000,342500,72
|
|
20240823,113300,48515236000,342500,343000,343000,342500,167
|
|
20240823,113200,48457977500,343000,344000,344000,343000,1198
|
|
20240823,113100,48046606000,344000,343500,344000,343500,46
|
|
20240823,113000,48030803000,344000,343500,344000,343500,186
|
|
20240823,112900,47966898000,344000,343500,344000,343500,630
|
|
20240823,112800,47750469000,343500,343500,344000,343000,630
|
|
20240823,112700,47534064000,343500,343000,343500,343000,152
|
|
20240823,112600,47481881500,343000,343000,343500,343000,69
|
|
20240823,112500,47458191500,343500,343000,343500,343000,53
|
|
20240823,112400,47440009500,343000,343000,343000,342500,243
|
|
20240823,112300,47356676500,343000,343000,343000,342500,129
|
|
20240823,112200,47312432000,342500,342500,343000,342500,208
|
|
20240823,112100,47241108500,343000,343000,343000,342500,139
|
|
20240823,112000,47193491000,343000,343000,343000,342500,184
|
|
20240823,111900,47130468500,343000,343000,343500,342500,370
|
|
20240823,111800,47003612500,343000,343000,343000,342500,56
|
|
20240823,111700,46984406500,343000,343000,343000,342500,68
|
|
20240823,111600,46961083000,343000,343500,343500,343000,2274
|
|
20240823,111500,46180333500,343000,343000,343500,343000,188
|
|
20240823,111400,46115784000,343500,343500,343500,343000,221
|
|
20240823,111300,46039902500,343500,343000,343500,342500,300
|
|
20240823,111200,45936928500,343000,342500,343500,342000,1146
|
|
20240823,111100,45544096000,342500,342500,342500,342000,26
|
|
20240823,111000,45535196000,342500,342500,342500,342000,108
|
|
20240823,110900,45498248500,342000,342500,342500,342000,193
|
|
20240823,110800,45432158500,342500,342000,342500,341500,495
|
|
20240823,110700,45262917000,342000,342000,342000,341500,186
|
|
20240823,110600,45199307500,341500,342000,342000,341500,118
|
|
20240823,110500,45158997000,342000,341500,342000,341500,195
|
|
20240823,110400,45092379000,341500,341500,342000,341500,113
|
|
20240823,110300,45053782000,342000,342000,342000,341500,124
|
|
20240823,110200,45011382500,342000,342000,342000,341500,110
|
|
20240823,110100,44973783000,342000,342000,342000,341500,70
|
|
20240823,110000,44949847500,342000,342500,342500,341500,251
|
|
20240823,105900,44863994500,342000,342500,342500,342000,329
|
|
20240823,105800,44751471000,342500,341500,342500,341500,310
|
|
20240823,105700,44645456000,342000,342500,342500,340500,7191
|
|
20240823,105600,42194337500,342500,341500,342500,341500,898
|
|
20240823,105500,41887211500,341500,341500,342500,341500,2258
|
|
20240823,105400,41114973000,341500,341500,342000,341000,326
|
|
20240823,105300,41003683000,342000,341500,342000,341500,1151
|
|
20240823,105200,40610610500,341500,342000,342000,341500,105
|
|
20240823,105100,40574728500,342000,342000,342000,341500,184
|
|
20240823,105000,40511884500,341500,341000,342000,341000,1495
|
|
20240823,104900,40001363000,341000,341500,341500,341000,307
|
|
20240823,104800,39896651500,341000,341000,341500,341000,463
|
|
20240823,104700,39738754500,341500,341000,341500,341000,566
|
|
20240823,104600,39545721000,341500,341000,341500,341000,440
|
|
20240823,104500,39395667500,341000,341000,342000,341000,1733
|
|
20240823,104400,38804377500,341000,341000,341500,340500,817
|
|
20240823,104300,38525817000,341000,341500,341500,341000,1831
|
|
20240823,104200,37901404500,341500,341500,342000,341000,1430
|
|
20240823,104100,37413085000,342000,342000,342000,341500,282
|
|
20240823,104000,37316719000,341500,341500,342000,341500,289
|
|
20240823,103900,37217982000,341500,342000,342000,341500,1003
|
|
20240823,103800,36875190500,342000,342000,342000,341500,273
|
|
20240823,103700,36781924000,342000,342000,342000,341500,97
|
|
20240823,103600,36748767000,342000,341500,342000,341500,288
|
|
20240823,103500,36650304000,341500,341500,342000,341500,707
|
|
20240823,103400,36408756500,342000,341500,342000,341500,1425
|
|
20240823,103300,35922010000,342000,342000,342500,341500,2815
|
|
20240823,103200,34960284000,342000,342500,342500,342000,764
|
|
20240823,103100,34698977500,342500,342500,343000,342000,3375
|
|
20240823,103000,33543642500,342500,343500,344000,342500,3387
|
|
20240823,102900,32381575500,344000,344000,344000,343500,443
|
|
20240823,102800,32229191500,344000,343500,344000,343500,375
|
|
20240823,102700,32100328000,344000,343500,344000,343500,662
|
|
20240823,102600,31872874500,343500,344000,344000,343500,1460
|
|
20240823,102500,31370749000,344000,344000,344500,344000,86
|
|
20240823,102400,31341160500,344000,344500,344500,344000,312
|
|
20240823,102300,31233772000,344500,344000,344500,344000,761
|
|
20240823,102200,30971659500,344000,345000,345000,344000,510
|
|
20240823,102100,30796188500,344500,345000,345500,344500,3220
|
|
20240823,102000,29685784000,345000,345000,345500,345000,155
|
|
20240823,101900,29632262500,345500,346000,346000,345000,552
|
|
20240823,101800,29441556000,346000,346000,346000,345500,329
|
|
20240823,101700,29327865000,346000,345500,346000,345500,61
|
|
20240823,101600,29306767500,346000,346000,346000,345500,188
|
|
20240823,101500,29241723000,346000,346000,346000,345500,457
|
|
20240823,101400,29083767500,346000,346000,346000,345500,192
|
|
20240823,101300,29017339000,345500,346000,346000,345500,87
|
|
20240823,101200,28987243000,345500,345500,346000,345500,197
|
|
20240823,101100,28919139500,346000,346000,346000,346000,104
|
|
20240823,101000,28883155500,346000,345500,346000,345000,946
|
|
20240823,100900,28556304000,345500,345500,346000,345000,479
|
|
20240823,100800,28390792500,345500,346000,346000,345000,512
|
|
20240823,100700,28213868500,346000,346000,346000,345500,190
|
|
20240823,100600,28148131000,346000,345500,346000,345500,174
|
|
20240823,100500,28087933500,346000,346000,346000,345500,194
|
|
20240823,100400,28020855000,346000,345500,346000,345500,63
|
|
20240823,100300,27999084000,345500,346000,346000,345500,879
|
|
20240823,100200,27694954500,346000,346500,347000,346000,675
|
|
20240823,100100,27461121000,346500,345500,347000,345500,1431
|
|
20240823,100000,26965087500,345500,345500,346000,345500,72
|
|
20240823,095900,26940185500,346000,345000,346000,345000,330
|
|
20240823,095800,26826150000,345500,346500,346500,345000,947
|
|
20240823,095700,26498769500,346000,346500,346500,346000,186
|
|
20240823,095600,26434329000,346500,346500,346500,346000,540
|
|
20240823,095500,26247298000,346000,345000,346500,345000,683
|
|
20240823,095400,26011179500,345500,345000,345500,344500,276
|
|
20240823,095300,25915911000,345000,345500,345500,344500,392
|
|
20240823,095200,25780666000,345000,345500,345500,345000,166
|
|
20240823,095100,25723377500,345000,345000,345500,345000,1063
|
|
20240823,095000,25356528500,345000,344500,345000,344500,205
|
|
20240823,094900,25285841500,345000,345000,345500,344500,250
|
|
20240823,094800,25199598000,345500,345000,345500,344500,747
|
|
20240823,094700,24941885000,345000,345000,345000,344500,1301
|
|
20240823,094600,24493656500,345000,344500,345000,344500,259
|
|
20240823,094500,24404320000,344500,344500,346000,344000,3215
|
|
20240823,094400,23295423500,344000,344500,344500,344000,163
|
|
20240823,094300,23239277000,344000,344500,344500,344000,425
|
|
20240823,094200,23092870500,344500,344500,344500,344000,278
|
|
20240823,094100,22997147500,344500,344000,344500,344000,325
|
|
20240823,094000,22885323000,344000,344000,344500,344000,669
|
|
20240823,093900,22655142000,344000,344500,344500,344000,148
|
|
20240823,093800,22604196000,344000,344500,344500,344000,409
|
|
20240823,093700,22463337000,344500,344000,344500,344000,165
|
|
20240823,093600,22406568500,344000,344000,344500,344000,154
|
|
20240823,093500,22353576000,344000,344500,344500,343500,628
|
|
20240823,093400,22137501000,344500,344000,344500,344000,529
|
|
20240823,093300,21955478500,344000,344500,344500,344000,353
|
|
20240823,093200,21833961000,344500,344000,344500,343500,2445
|
|
20240823,093100,20992669500,344000,344000,344500,344000,357
|
|
20240823,093000,20869817500,344000,345000,345000,344000,2030
|
|
20240823,092900,20170843500,345000,344500,345000,344500,473
|
|
20240823,092800,20007773500,345000,346000,346500,344500,1856
|
|
20240823,092700,19367195500,345500,345500,346500,345000,943
|
|
20240823,092600,19041134500,345000,346000,346000,344500,1139
|
|
20240823,092500,18647856500,345500,345000,345500,345000,648
|
|
20240823,092400,18424136000,345000,345500,345500,344500,326
|
|
20240823,092300,18311626000,345500,345500,345500,344500,529
|
|
20240823,092200,18129070000,345000,344500,345000,344000,1280
|
|
20240823,092100,17687986500,344500,344000,344500,343500,1887
|
|
20240823,092000,17039013000,344000,345500,346000,344000,1903
|
|
20240823,091900,16382090500,345500,345500,346000,345000,1483
|
|
20240823,091800,15869422000,345500,346500,346500,345500,922
|
|
20240823,091700,15550555500,346500,346500,346500,346000,900
|
|
20240823,091600,15239032500,347000,348500,348500,346000,5321
|
|
20240823,091500,13391710500,348500,348500,348500,348000,3151
|
|
20240823,091400,12293719500,348500,348000,348500,347500,2606
|
|
20240823,091300,11386805000,347500,346500,348000,346500,2518
|
|
20240823,091200,10512644000,346500,346000,346500,345500,1428
|
|
20240823,091100,10018329500,346000,346000,346000,345500,499
|
|
20240823,091000,9845705000,346000,345500,346000,345500,884
|
|
20240823,090900,9540140000,346000,345500,346000,345000,1032
|
|
20240823,090800,9183714000,345500,344500,346000,344000,1326
|
|
20240823,090700,8726078500,344500,345500,346000,344500,2148
|
|
20240823,090600,7983955000,345000,344500,345500,344000,2074
|
|
20240823,090500,7269790500,344500,342000,344500,342000,1932
|
|
20240823,090400,6606744000,342000,342500,342500,341500,2672
|
|
20240823,090300,5692504000,342500,343000,343500,342500,1231
|
|
20240823,090200,5270341000,342500,345500,345500,342000,2579
|
|
20240823,090100,4384486000,345000,345000,345500,342000,4354
|
|
20240823,090000,2885411500,345000,343000,345500,342500,8307
|