588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184500,87501850500,342500,342500,342500,342500,14382
|
|
20240829,184400,87501850500,342500,342500,342500,342500,0
|
|
20240829,184300,87501850500,342500,342500,342500,342500,0
|
|
20240829,184200,87501850500,342500,342500,342500,342500,0
|
|
20240829,184100,87501850500,342500,342500,342500,342500,0
|
|
20240829,184000,87501850500,342500,342500,342500,342500,0
|
|
20240829,183900,87501850500,342500,342500,342500,342500,0
|
|
20240829,183800,87501850500,342500,342500,342500,342500,0
|
|
20240829,183700,87501850500,342500,342500,342500,342500,0
|
|
20240829,183600,87501850500,342500,342500,342500,342500,0
|
|
20240829,183500,87501850500,342500,342500,342500,342500,0
|
|
20240829,183400,87501850500,342500,342500,342500,342500,0
|
|
20240829,183300,87501850500,342500,342500,342500,342500,0
|
|
20240829,183200,87501850500,342500,342500,342500,342500,0
|
|
20240829,183100,87501850500,342500,342500,342500,342500,0
|
|
20240829,183000,87501850500,342500,342500,342500,342500,0
|
|
20240829,182900,87501850500,342500,342500,342500,342500,0
|
|
20240829,182800,87501850500,342500,342500,342500,342500,0
|
|
20240829,182700,87501850500,342500,342500,342500,342500,0
|
|
20240829,182600,87501850500,342500,342500,342500,342500,0
|
|
20240829,182500,87501850500,342500,342500,342500,342500,0
|
|
20240829,182400,87501850500,342500,342500,342500,342500,0
|
|
20240829,182300,87501850500,342500,342500,342500,342500,0
|
|
20240829,182200,87501850500,342500,342500,342500,342500,0
|
|
20240829,182100,87501850500,342500,342500,342500,342500,0
|
|
20240829,182000,87501850500,342500,342500,342500,342500,0
|
|
20240829,181900,87501850500,342500,342500,342500,342500,0
|
|
20240829,181800,87501850500,342500,342500,342500,342500,0
|
|
20240829,181700,87501850500,342500,342500,342500,342500,0
|
|
20240829,181600,87501850500,342500,342500,342500,342500,0
|
|
20240829,181500,87501850500,342500,342500,342500,342500,14382
|
|
20240829,181400,87501850500,342500,342500,342500,342500,0
|
|
20240829,181300,87501850500,342500,342500,342500,342500,0
|
|
20240829,181200,87501850500,342500,342500,342500,342500,0
|
|
20240829,181100,87501850500,342500,342500,342500,342500,0
|
|
20240829,181000,87501850500,342500,342500,342500,342500,0
|
|
20240829,180900,87501850500,342500,342500,342500,342500,0
|
|
20240829,180800,87501850500,342500,342500,342500,342500,0
|
|
20240829,180700,87501850500,342500,342500,342500,342500,0
|
|
20240829,180600,87501850500,342500,342500,342500,342500,0
|
|
20240829,180500,87501850500,342500,342500,342500,342500,0
|
|
20240829,180400,87501850500,342500,342500,342500,342500,0
|
|
20240829,180300,87501850500,342500,342500,342500,342500,0
|
|
20240829,180200,87501850500,342500,342500,342500,342500,0
|
|
20240829,180100,87501850500,342500,342500,342500,342500,0
|
|
20240829,180000,87501850500,342500,342500,342500,342500,0
|
|
20240829,175900,87501850500,342500,342500,342500,342500,0
|
|
20240829,175800,87501850500,342500,342500,342500,342500,0
|
|
20240829,175700,87501850500,342500,342500,342500,342500,0
|
|
20240829,175600,87501850500,342500,342500,342500,342500,0
|
|
20240829,175500,87501850500,342500,342500,342500,342500,0
|
|
20240829,175400,87501850500,342500,342500,342500,342500,0
|
|
20240829,175300,87501850500,342500,342500,342500,342500,0
|
|
20240829,175200,87501850500,342500,342500,342500,342500,0
|
|
20240829,175100,87501850500,342500,342500,342500,342500,0
|
|
20240829,175000,87501850500,342500,342500,342500,342500,0
|
|
20240829,174900,87501850500,342500,342500,342500,342500,0
|
|
20240829,174800,87501850500,342500,342500,342500,342500,0
|
|
20240829,174700,87501850500,342500,342500,342500,342500,0
|
|
20240829,174600,87501850500,342500,342500,342500,342500,0
|
|
20240829,174500,87501850500,342500,342500,342500,342500,14382
|
|
20240829,174400,87501850500,342500,342500,342500,342500,0
|
|
20240829,174300,87501850500,342500,342500,342500,342500,0
|
|
20240829,174200,87501850500,342500,342500,342500,342500,0
|
|
20240829,174100,87501850500,342500,342500,342500,342500,0
|
|
20240829,174000,87501850500,342500,342500,342500,342500,0
|
|
20240829,173900,87501850500,342500,342500,342500,342500,0
|
|
20240829,173800,87501850500,342500,342500,342500,342500,0
|
|
20240829,173700,87501850500,342500,342500,342500,342500,0
|
|
20240829,173600,87501850500,342500,342500,342500,342500,0
|
|
20240829,173500,87501850500,342500,342500,342500,342500,0
|
|
20240829,173400,87501850500,342500,342500,342500,342500,0
|
|
20240829,173300,87501850500,342500,342500,342500,342500,0
|
|
20240829,173200,87501850500,342500,342500,342500,342500,0
|
|
20240829,173100,87501850500,342500,342500,342500,342500,0
|
|
20240829,173000,87501850500,342500,342500,342500,342500,0
|
|
20240829,172900,87501850500,342500,342500,342500,342500,0
|
|
20240829,172800,87501850500,342500,342500,342500,342500,0
|
|
20240829,172700,87501850500,342500,342500,342500,342500,0
|
|
20240829,172600,87501850500,342500,342500,342500,342500,0
|
|
20240829,172500,87501850500,342500,342500,342500,342500,0
|
|
20240829,172400,87501850500,342500,342500,342500,342500,0
|
|
20240829,172300,87501850500,342500,342500,342500,342500,0
|
|
20240829,172200,87501850500,342500,342500,342500,342500,0
|
|
20240829,172100,87501850500,342500,342500,342500,342500,0
|
|
20240829,172000,87501850500,342500,342500,342500,342500,0
|
|
20240829,171900,87501850500,342500,342500,342500,342500,0
|
|
20240829,171800,87501850500,342500,342500,342500,342500,0
|
|
20240829,171700,87501850500,342500,342500,342500,342500,0
|
|
20240829,171600,87501850500,342500,342500,342500,342500,0
|
|
20240829,171500,87501850500,342500,342500,342500,342500,14382
|
|
20240829,171400,87501850500,342500,342500,342500,342500,0
|
|
20240829,171300,87501850500,342500,342500,342500,342500,0
|
|
20240829,171200,87501850500,342500,342500,342500,342500,0
|
|
20240829,171100,87501850500,342500,342500,342500,342500,0
|
|
20240829,171000,87501850500,342500,342500,342500,342500,0
|
|
20240829,170900,87501850500,342500,342500,342500,342500,0
|
|
20240829,170800,87501850500,342500,342500,342500,342500,0
|
|
20240829,170700,87501850500,342500,342500,342500,342500,0
|
|
20240829,170600,87501850500,342500,342500,342500,342500,0
|
|
20240829,170500,87501850500,342500,342500,342500,342500,0
|
|
20240829,170400,87501850500,342500,342500,342500,342500,0
|
|
20240829,170300,87501850500,342500,342500,342500,342500,0
|
|
20240829,170200,87501850500,342500,342500,342500,342500,0
|
|
20240829,170100,87501850500,342500,342500,342500,342500,0
|
|
20240829,170000,87501850500,342500,342500,342500,342500,0
|
|
20240829,165900,87501850500,342500,342500,342500,342500,0
|
|
20240829,165800,87501850500,342500,342500,342500,342500,0
|
|
20240829,165700,87501850500,342500,342500,342500,342500,0
|
|
20240829,165600,87501850500,342500,342500,342500,342500,0
|
|
20240829,165500,87501850500,342500,342500,342500,342500,0
|
|
20240829,165400,87501850500,342500,342500,342500,342500,0
|
|
20240829,165300,87501850500,342500,342500,342500,342500,0
|
|
20240829,165200,87501850500,342500,342500,342500,342500,0
|
|
20240829,165100,87501850500,342500,342500,342500,342500,0
|
|
20240829,165000,87501850500,342500,342500,342500,342500,0
|
|
20240829,164900,87501850500,342500,342500,342500,342500,0
|
|
20240829,164800,87501850500,342500,342500,342500,342500,0
|
|
20240829,164700,87501850500,342500,342500,342500,342500,0
|
|
20240829,164600,87501850500,342500,342500,342500,342500,0
|
|
20240829,164500,87501850500,342500,342500,342500,342500,14382
|
|
20240829,164400,87501850500,342500,342500,342500,342500,0
|
|
20240829,164300,87501850500,342500,342500,342500,342500,0
|
|
20240829,164200,87501850500,342500,342500,342500,342500,0
|
|
20240829,164100,87501850500,342500,342500,342500,342500,0
|
|
20240829,164000,87501850500,342500,342500,342500,342500,0
|
|
20240829,163900,87501850500,342500,342500,342500,342500,0
|
|
20240829,163800,87501850500,342500,342500,342500,342500,0
|
|
20240829,163700,87501850500,342500,342500,342500,342500,0
|
|
20240829,163600,87501850500,342500,342500,342500,342500,0
|
|
20240829,163500,87501850500,342500,342500,342500,342500,0
|
|
20240829,163400,87501850500,342500,342500,342500,342500,0
|
|
20240829,163300,87501850500,342500,342500,342500,342500,0
|
|
20240829,163200,87501850500,342500,342500,342500,342500,0
|
|
20240829,163100,87501850500,342500,342500,342500,342500,0
|
|
20240829,163000,87501850500,342500,342500,342500,342500,0
|
|
20240829,162900,87501850500,342500,342500,342500,342500,0
|
|
20240829,162800,87501850500,342500,342500,342500,342500,0
|
|
20240829,162700,87501850500,342500,342500,342500,342500,0
|
|
20240829,162600,87501850500,342500,342500,342500,342500,0
|
|
20240829,162500,87501850500,342500,342500,342500,342500,0
|
|
20240829,162400,87501850500,342500,342500,342500,342500,0
|
|
20240829,162300,87501850500,342500,342500,342500,342500,0
|
|
20240829,162200,87501850500,342500,342500,342500,342500,0
|
|
20240829,162100,87501850500,342500,342500,342500,342500,0
|
|
20240829,162000,87501850500,342500,342500,342500,342500,0
|
|
20240829,161900,87501850500,342500,342500,342500,342500,0
|
|
20240829,161800,87501850500,342500,342500,342500,342500,0
|
|
20240829,161700,87501850500,342500,342500,342500,342500,0
|
|
20240829,161600,87501850500,342500,342500,342500,342500,0
|
|
20240829,161500,87501850500,342500,342500,342500,342500,14382
|
|
20240829,161400,87501850500,342500,342500,342500,342500,0
|
|
20240829,161300,87501850500,342500,342500,342500,342500,0
|
|
20240829,161200,87501850500,342500,342500,342500,342500,0
|
|
20240829,161100,87501850500,342500,342500,342500,342500,0
|
|
20240829,161000,87501850500,342500,342500,342500,342500,0
|
|
20240829,160900,87501850500,342500,342500,342500,342500,0
|
|
20240829,160800,87501850500,342500,342500,342500,342500,0
|
|
20240829,160700,87501850500,342500,342500,342500,342500,0
|
|
20240829,160600,87501850500,342500,342500,342500,342500,0
|
|
20240829,160500,87501850500,342500,342500,342500,342500,0
|
|
20240829,160400,87501850500,342500,342500,342500,342500,0
|
|
20240829,160300,87501850500,342500,342500,342500,342500,0
|
|
20240829,160200,87501850500,342500,342500,342500,342500,0
|
|
20240829,160100,87501850500,342500,342500,342500,342500,0
|
|
20240829,160000,87501850500,342500,342500,342500,342500,0
|
|
20240829,155900,87501850500,342500,342500,342500,342500,0
|
|
20240829,155800,87501850500,342500,342500,342500,342500,0
|
|
20240829,155700,87501850500,342500,342500,342500,342500,0
|
|
20240829,155600,87501850500,342500,342500,342500,342500,0
|
|
20240829,155500,87501850500,342500,342500,342500,342500,0
|
|
20240829,155400,87501850500,342500,342500,342500,342500,0
|
|
20240829,155300,87501850500,342500,342500,342500,342500,0
|
|
20240829,155200,87501850500,342500,342500,342500,342500,0
|
|
20240829,155100,87501850500,342500,342500,342500,342500,0
|
|
20240829,155000,87501850500,342500,342500,342500,342500,0
|
|
20240829,154900,87501850500,342500,342500,342500,342500,0
|
|
20240829,154800,87501850500,342500,342500,342500,342500,0
|
|
20240829,154700,87501850500,342500,342500,342500,342500,0
|
|
20240829,154600,87501850500,342500,342500,342500,342500,0
|
|
20240829,154500,87501850500,342500,342500,342500,342500,14382
|
|
20240829,154400,87501850500,342500,342500,342500,342500,0
|
|
20240829,154300,87501850500,342500,342500,342500,342500,0
|
|
20240829,154200,87501850500,342500,342500,342500,342500,0
|
|
20240829,154100,87501850500,342500,342500,342500,342500,0
|
|
20240829,154000,87501850500,342500,342500,342500,342500,0
|
|
20240829,153900,87501850500,342500,342500,342500,342500,0
|
|
20240829,153800,87501850500,342500,342500,342500,342500,0
|
|
20240829,153700,87501850500,342500,342500,342500,342500,0
|
|
20240829,153600,87501850500,342500,342500,342500,342500,0
|
|
20240829,153500,87501850500,342500,342500,342500,342500,0
|
|
20240829,153400,87501850500,342500,342500,342500,342500,0
|
|
20240829,153300,87501850500,342500,342500,342500,342500,0
|
|
20240829,153200,87501850500,342500,342500,342500,342500,0
|
|
20240829,153100,87501850500,342500,342500,342500,342500,0
|
|
20240829,153000,87501850500,342500,342500,342500,342500,14382
|
|
20240829,152900,82576015500,343000,343000,343000,343000,0
|
|
20240829,152800,82576015500,343000,343000,343000,343000,0
|
|
20240829,152700,82576015500,343000,343000,343000,343000,0
|
|
20240829,152600,82576015500,343000,343000,343000,343000,0
|
|
20240829,152500,82576015500,343000,343000,343000,343000,0
|
|
20240829,152400,82576015500,343000,343000,343000,343000,0
|
|
20240829,152300,82576015500,343000,343000,343000,343000,0
|
|
20240829,152200,82576015500,343000,343000,343000,343000,0
|
|
20240829,152100,82576015500,343000,343000,343000,343000,0
|
|
20240829,152000,82576015500,343000,343000,343000,343000,0
|
|
20240829,151900,82576015500,343000,342500,343000,342500,260
|
|
20240829,151800,82486901500,342500,343000,343000,342500,162
|
|
20240829,151700,82431368500,342500,342000,343000,342000,802
|
|
20240829,151600,82156561500,342500,342500,342500,342000,694
|
|
20240829,151500,81918985000,342500,342000,342500,342000,592
|
|
20240829,151400,81716332000,342500,341500,342500,341500,1544
|
|
20240829,151300,81188234000,342000,341500,342000,341500,832
|
|
20240829,151200,80903852500,341500,341500,342000,341000,1562
|
|
20240829,151100,80370174000,341000,341000,341500,341000,747
|
|
20240829,151000,80115278000,341500,341000,341500,341000,1411
|
|
20240829,150900,79633912500,341000,341500,341500,341000,457
|
|
20240829,150800,79477944500,341000,341500,342000,341000,991
|
|
20240829,150700,79139665500,341500,341500,342000,341500,312
|
|
20240829,150600,79033105500,341500,341500,342000,341500,506
|
|
20240829,150500,78860284500,341500,341500,342000,341500,323
|
|
20240829,150400,78749969000,341500,341500,342000,341500,171
|
|
20240829,150300,78691562000,341500,342000,342000,341500,182
|
|
20240829,150200,78629398000,341500,341500,342000,341500,355
|
|
20240829,150100,78508153000,341500,341500,342000,341500,135
|
|
20240829,150000,78462029500,342000,341500,342000,341000,865
|
|
20240829,145900,78166556500,341000,342000,342000,341000,1991
|
|
20240829,145800,77486609000,341500,342000,342000,341500,137
|
|
20240829,145700,77439796000,342000,342000,342000,341500,210
|
|
20240829,145600,77368042000,341500,341500,342000,341500,237
|
|
20240829,145500,77287074000,341500,341500,342000,341500,617
|
|
20240829,145400,77076339000,341500,342000,342000,341500,184
|
|
20240829,145300,77013468000,342000,341500,342000,341500,209
|
|
20240829,145200,76942074000,341500,342000,342500,341500,197
|
|
20240829,145100,76874725000,342000,342500,342500,342000,471
|
|
20240829,145000,76713627000,342500,342500,342500,341500,730
|
|
20240829,144900,76463965500,342000,342500,342500,342000,582
|
|
20240829,144800,76264906500,342500,342500,342500,342000,105
|
|
20240829,144700,76228982500,342500,342000,342500,342000,106
|
|
20240829,144600,76192713500,342000,342000,342500,342000,325
|
|
20240829,144500,76081516500,342000,342000,342500,342000,97
|
|
20240829,144400,76048321000,342500,342500,343000,342500,432
|
|
20240829,144300,75900332500,342500,342500,343000,342500,550
|
|
20240829,144200,75711854000,342500,342500,343000,342500,98
|
|
20240829,144100,75678272000,343000,342500,343000,342500,148
|
|
20240829,144000,75627558500,343000,343000,343000,342500,189
|
|
20240829,143900,75562806000,342500,342500,343000,342000,636
|
|
20240829,143800,75344954000,342000,342500,342500,342000,150
|
|
20240829,143700,75293640000,342500,342000,342500,342000,737
|
|
20240829,143600,75041321000,341500,341500,342000,341500,321
|
|
20240829,143500,74931595000,341500,342000,342500,341500,536
|
|
20240829,143400,74748236000,342500,342000,342500,342000,295
|
|
20240829,143300,74647332500,342000,342500,342500,342000,110
|
|
20240829,143200,74609688500,342500,342000,342500,342000,301
|
|
20240829,143100,74506698000,342000,342500,342500,342000,367
|
|
20240829,143000,74381147500,342000,341500,342500,341500,652
|
|
20240829,142900,74158165000,341500,342000,342000,341500,180
|
|
20240829,142800,74096666500,342000,342000,342500,341500,364
|
|
20240829,142700,73972170000,342500,342500,342500,342000,116
|
|
20240829,142600,73932482000,342500,342000,342500,342000,190
|
|
20240829,142500,73867488500,342500,342000,342500,342000,272
|
|
20240829,142400,73774452500,342500,342000,342500,341500,805
|
|
20240829,142300,73499100500,341500,341500,342000,341500,1227
|
|
20240829,142200,73079546000,342000,342000,342000,341500,145
|
|
20240829,142100,73029996500,341500,342000,342500,341500,632
|
|
20240829,142000,72813887500,342000,341500,342000,341500,1048
|
|
20240829,141900,72455520500,342000,342500,342500,341500,1936
|
|
20240829,141800,71793395000,342500,343000,343000,342000,1718
|
|
20240829,141700,71205188500,343000,342500,343000,342500,120
|
|
20240829,141600,71164063000,343000,343000,343000,342500,213
|
|
20240829,141500,71091092000,342500,342500,343000,342500,238
|
|
20240829,141400,71009501000,343000,342500,343000,342500,149
|
|
20240829,141300,70958428500,343000,343000,343000,342500,868
|
|
20240829,141200,70660907500,342500,343000,343000,342500,142
|
|
20240829,141100,70612232000,342500,342500,343000,342500,124
|
|
20240829,141000,70569742500,342500,343000,343000,342500,111
|
|
20240829,140900,70531692000,342500,342500,343000,342500,159
|
|
20240829,140800,70477206500,343000,342500,343000,342500,145
|
|
20240829,140700,70427504000,342500,343000,343000,342500,299
|
|
20240829,140600,70324966000,343000,342500,343000,342500,831
|
|
20240829,140500,70040036000,342500,343000,343000,342500,139
|
|
20240829,140400,69992414000,343000,342500,343000,342500,216
|
|
20240829,140300,69918411500,342500,342000,343000,342000,344
|
|
20240829,140200,69800602500,342000,342500,343000,342000,415
|
|
20240829,140100,69658479000,342500,342500,343000,342500,514
|
|
20240829,140000,69482416000,342500,343000,343000,342500,242
|
|
20240829,135900,69399498000,342500,342500,343000,342500,135
|
|
20240829,135800,69353241500,343000,343000,343000,342500,309
|
|
20240829,135700,69247393500,343000,343000,343000,342500,419
|
|
20240829,135600,69103772500,343000,342500,343000,342000,737
|
|
20240829,135500,68851366000,342500,342000,342500,342000,780
|
|
20240829,135400,68584255500,342500,342500,342500,342000,325
|
|
20240829,135300,68473039000,342500,342500,343000,342500,885
|
|
20240829,135200,68169884000,343000,343000,343000,342500,214
|
|
20240829,135100,68096515000,343000,343000,343000,342500,145
|
|
20240829,135000,68046834000,342500,343000,343500,342500,493
|
|
20240829,134900,67877740000,343500,343000,343500,343000,70
|
|
20240829,134800,67853716000,343500,343500,343500,343000,309
|
|
20240829,134700,67747713000,343500,343000,343500,343000,520
|
|
20240829,134600,67569315500,343500,343000,343500,343000,184
|
|
20240829,134500,67506139500,343500,343000,343500,343000,53
|
|
20240829,134400,67487943000,343500,343000,343500,343000,227
|
|
20240829,134300,67410017000,343000,343500,343500,343000,139
|
|
20240829,134200,67362325500,343500,343000,343500,343000,61
|
|
20240829,134100,67341383500,343000,343000,343500,342500,617
|
|
20240829,134000,67129744000,343500,343500,343500,343000,92
|
|
20240829,133900,67098176500,343500,343500,343500,343000,207
|
|
20240829,133800,67027158000,343000,343500,343500,343000,66
|
|
20240829,133700,67004502000,343500,343500,343500,343000,104
|
|
20240829,133600,66968783500,343500,344000,344000,343500,340
|
|
20240829,133500,66851983000,344000,343500,344000,343500,242
|
|
20240829,133400,66768823500,344000,344000,344000,343500,281
|
|
20240829,133300,66672196000,344500,344500,344500,344000,161
|
|
20240829,133200,66616799500,344000,344500,344500,344000,330
|
|
20240829,133100,66503256500,344500,344000,344500,344000,208
|
|
20240829,133000,66431691000,344000,344000,344500,344000,236
|
|
20240829,132900,66350469000,344500,344000,344500,344000,703
|
|
20240829,132800,66108580000,344500,344500,344500,344000,1368
|
|
20240829,132700,65637966000,344000,344000,344500,344000,123
|
|
20240829,132600,65595633000,344000,344000,344500,344000,108
|
|
20240829,132500,65558460000,344000,344000,344500,343500,1894
|
|
20240829,132400,64906922000,344000,344000,344000,343500,369
|
|
20240829,132300,64779996500,343500,343500,344000,343500,56
|
|
20240829,132200,64760742500,343500,344000,344000,343500,341
|
|
20240829,132100,64643440000,344000,344000,344000,343500,112
|
|
20240829,132000,64604913000,343500,344000,344000,343500,59
|
|
20240829,131900,64584628000,344000,344000,344000,343500,278
|
|
20240829,131800,64489010500,344000,343500,344000,343500,1030
|
|
20240829,131700,64135191500,343500,343000,343500,343000,151
|
|
20240829,131600,64083332500,343500,343500,343500,343000,81
|
|
20240829,131500,64055536500,343500,343000,343500,343000,65
|
|
20240829,131400,64033226500,343000,342500,343500,342500,1259
|
|
20240829,131300,63601360000,343000,342500,343000,342500,419
|
|
20240829,131200,63457822500,342500,342500,342500,342000,151
|
|
20240829,131100,63406136500,342500,342500,342500,342000,246
|
|
20240829,131000,63321920000,342500,343000,343000,342000,892
|
|
20240829,130900,63016408000,343000,343000,343000,342500,145
|
|
20240829,130800,62966688000,343000,343000,343500,342500,718
|
|
20240829,130700,62720368500,343000,343500,343500,342500,1363
|
|
20240829,130600,62252704000,343500,343000,343500,343000,311
|
|
20240829,130500,62145949500,343000,343500,343500,343000,157
|
|
20240829,130400,62092028000,343500,343500,343500,343000,96
|
|
20240829,130300,62059061000,343000,343500,343500,343000,290
|
|
20240829,130200,61959474500,343500,343000,343500,343000,371
|
|
20240829,130100,61832069000,343000,343000,343000,342500,903
|
|
20240829,130000,61522341000,343000,343000,343000,342500,125
|
|
20240829,125900,61479481000,343000,342500,343000,342500,76
|
|
20240829,125800,61453419000,343000,343000,343000,342500,56
|
|
20240829,125700,61434212000,343000,343000,343000,342500,171
|
|
20240829,125600,61375574000,343000,342500,343000,342000,2020
|
|
20240829,125500,60683366500,342500,342000,342500,342000,383
|
|
20240829,125400,60552216000,342500,342000,342500,341500,279
|
|
20240829,125300,60456783500,342000,341500,342000,341500,533
|
|
20240829,125200,60274514500,341500,342000,342000,341500,208
|
|
20240829,125100,60203406500,342000,342000,342000,341500,198
|
|
20240829,125000,60135739000,342000,342500,342500,342000,3361
|
|
20240829,124900,58985212500,342500,343000,343000,342500,212
|
|
20240829,124800,58912587000,343000,343000,343000,342500,60
|
|
20240829,124700,58892023000,342500,342500,343000,342500,87
|
|
20240829,124600,58862214000,342500,342500,343000,342500,221
|
|
20240829,124500,58786514500,343000,343000,343000,342500,100
|
|
20240829,124400,58752241000,343000,343000,343000,342500,120
|
|
20240829,124300,58711131000,343000,343000,343000,342500,271
|
|
20240829,124200,58618248000,343000,343000,343000,342500,30
|
|
20240829,124100,58607964000,343000,343000,343000,342500,48
|
|
20240829,124000,58591512000,343000,343000,343000,342500,430
|
|
20240829,123900,58444100500,342500,342500,343000,342500,242
|
|
20240829,123800,58361164000,342500,342500,343000,342500,23
|
|
20240829,123700,58353281000,343000,343000,343000,342500,679
|
|
20240829,123600,58120403500,343000,343000,343500,343000,357
|
|
20240829,123500,57997931000,343500,343500,344000,343500,593
|
|
20240829,123400,57794223000,343500,343500,344000,343500,251
|
|
20240829,123300,57707982000,343500,343500,344000,343500,185
|
|
20240829,123200,57644421500,344000,344000,344000,343500,131
|
|
20240829,123100,57599406500,344000,343500,344000,343500,193
|
|
20240829,123000,57533098500,343500,343500,344000,343500,379
|
|
20240829,122900,57402870500,343500,343500,344000,343500,59
|
|
20240829,122800,57382587500,344000,343000,344000,343000,499
|
|
20240829,122700,57211185000,343500,344000,344500,343000,1795
|
|
20240829,122600,56593923000,344500,344500,344500,344000,333
|
|
20240829,122500,56479302000,344500,344000,344500,344000,186
|
|
20240829,122400,56415257000,344500,344500,344500,344000,222
|
|
20240829,122300,56338807000,344500,344000,344500,343500,1146
|
|
20240829,122200,55944584000,344000,344000,344000,343500,200
|
|
20240829,122100,55875807500,343500,342500,344000,342500,3105
|
|
20240829,122000,54810403000,343000,342500,343000,342500,241
|
|
20240829,121900,54727813500,342500,343000,343000,342500,131
|
|
20240829,121800,54682910000,342500,342500,343000,342500,51
|
|
20240829,121700,54665433500,343000,343000,343000,342500,136
|
|
20240829,121600,54618793000,342500,343000,343000,342500,77
|
|
20240829,121500,54592407500,343000,342500,343000,342500,88
|
|
20240829,121400,54562255500,343000,343000,343000,342500,228
|
|
20240829,121300,54484153000,343000,343000,343000,342500,94
|
|
20240829,121200,54451944000,342500,343000,343000,342500,43
|
|
20240829,121100,54437203000,343000,342500,343000,342500,115
|
|
20240829,121000,54397801500,342500,343000,343000,342500,60
|
|
20240829,120900,54377230500,342500,342000,342500,342000,513
|
|
20240829,120800,54201534000,342500,342000,342500,342000,130
|
|
20240829,120700,54157028000,342000,343000,343000,342000,2129
|
|
20240829,120600,53427852000,343000,343000,343000,342500,148
|
|
20240829,120500,53377101000,342500,343000,343000,342500,190
|
|
20240829,120400,53311939500,343000,343000,343000,342500,144
|
|
20240829,120300,53262555000,343000,343000,343000,342500,682
|
|
20240829,120200,53028635500,343000,342500,343000,342500,91
|
|
20240829,120100,52997460000,343000,343000,343500,342500,504
|
|
20240829,120000,52824590000,343500,343500,343500,343000,397
|
|
20240829,115900,52688400000,343500,343000,343500,343000,251
|
|
20240829,115800,52602272500,343000,343500,343500,343000,125
|
|
20240829,115700,52559381000,343500,343000,343500,343000,138
|
|
20240829,115600,52512039500,343000,344500,344500,343000,1595
|
|
20240829,115500,51963967500,344000,344500,344500,344000,388
|
|
20240829,115400,51830486500,344000,344500,344500,344000,113
|
|
20240829,115300,51791608500,344500,344500,344500,344000,91
|
|
20240829,115200,51760291000,344500,344500,344500,344000,138
|
|
20240829,115100,51712811000,344500,344000,344500,344000,775
|
|
20240829,115000,51446107000,344500,344000,344500,343500,879
|
|
20240829,114900,51143734500,344000,344000,344000,343500,1196
|
|
20240829,114800,50732326000,344000,343000,344000,343000,1425
|
|
20240829,114700,50242656000,343500,343000,343500,343000,210
|
|
20240829,114600,50170531500,343500,343500,343500,343000,100
|
|
20240829,114500,50136206500,343500,343000,343500,343000,204
|
|
20240829,114400,50066183000,343500,343500,343500,343000,164
|
|
20240829,114300,50009865000,343500,343500,343500,343000,200
|
|
20240829,114200,49941169500,343000,343000,343500,343000,144
|
|
20240829,114100,49891749500,343000,343500,343500,343000,58
|
|
20240829,114000,49871843500,343500,343500,343500,343000,55
|
|
20240829,113900,49852962500,343500,343500,343500,343000,281
|
|
20240829,113800,49756499000,343500,343500,343500,343000,265
|
|
20240829,113700,49665538500,343500,343000,343500,343000,143
|
|
20240829,113600,49616440000,343000,343000,343500,343000,66
|
|
20240829,113500,49593794000,343500,343000,343500,343000,228
|
|
20240829,113400,49515562000,343500,343500,343500,343000,618
|
|
20240829,113300,49303573000,343500,343500,343500,343000,181
|
|
20240829,113200,49241419000,343000,343000,343500,343000,89
|
|
20240829,113100,49210870500,343500,344000,344000,343000,479
|
|
20240829,113000,49046341000,344000,344000,344000,343500,233
|
|
20240829,112900,48966261000,344000,344000,344000,343500,137
|
|
20240829,112800,48919189000,344000,343500,344000,343500,267
|
|
20240829,112700,48827415500,343500,343500,344000,343500,140
|
|
20240829,112600,48779306000,344000,344000,344000,343500,175
|
|
20240829,112500,48719159000,343500,343500,344000,343000,1223
|
|
20240829,112400,48299033000,343000,343500,343500,343000,254
|
|
20240829,112300,48211788000,343500,343500,343500,343500,120
|
|
20240829,112200,48170568000,343500,343500,343500,343000,60
|
|
20240829,112100,48149978000,343000,343000,343000,342500,2119
|
|
20240829,112000,47423248000,342500,343000,343000,342000,922
|
|
20240829,111900,47107461000,342500,343000,343000,342500,149
|
|
20240829,111800,47056405500,343000,342500,343000,342500,288
|
|
20240829,111700,46957683500,342500,343000,343000,342500,230
|
|
20240829,111600,46878855000,343000,343000,343000,342500,64
|
|
20240829,111500,46856923500,342500,342500,343000,342500,409
|
|
20240829,111400,46716807000,342500,343000,343000,342500,202
|
|
20240829,111300,46647546000,343000,343000,343500,343000,1456
|
|
20240829,111200,46148137500,343000,342500,343000,342500,196
|
|
20240829,111100,46080979500,342500,343000,343000,342500,568
|
|
20240829,111000,45886237500,343000,343500,343500,342500,520
|
|
20240829,110900,45707878000,343500,343000,343500,343000,150
|
|
20240829,110800,45656401000,343500,343000,343500,343000,776
|
|
20240829,110700,45390120000,343500,343500,343500,343000,157
|
|
20240829,110600,45336203000,343000,343500,344000,343000,513
|
|
20240829,110500,45160021500,343500,343000,343500,343000,380
|
|
20240829,110400,45029532000,343000,343500,344000,343000,443
|
|
20240829,110300,44877413000,343500,343000,344000,343000,479
|
|
20240829,110200,44712936000,343000,344500,344500,343000,2479
|
|
20240829,110100,43861243500,344000,345000,345000,344000,1959
|
|
20240829,110000,43186574000,345000,344500,345000,344500,666
|
|
20240829,105900,42956837500,344500,345000,345000,344500,375
|
|
20240829,105800,42827563000,344500,344500,345000,344000,2486
|
|
20240829,105700,41970920500,344500,344000,344500,343500,350
|
|
20240829,105600,41850459500,344000,344000,344000,343500,420
|
|
20240829,105500,41706033000,343500,344000,344000,343500,642
|
|
20240829,105400,41485222500,344000,344000,344500,344000,1955
|
|
20240829,105300,40812284500,344500,343500,344500,343500,2014
|
|
20240829,105200,40119407000,343500,343000,344000,343000,2842
|
|
20240829,105100,39142957000,343500,343500,343500,343000,239
|
|
20240829,105000,39060960000,343000,343500,343500,343000,578
|
|
20240829,104900,38862668500,343000,343500,343500,343000,335
|
|
20240829,104800,38747726500,343500,343000,343500,343000,752
|
|
20240829,104700,38489526500,343500,343500,343500,343000,335
|
|
20240829,104600,38374578500,343500,343500,343500,343000,472
|
|
20240829,104500,38212459500,343000,343500,343500,343000,1334
|
|
20240829,104400,37754247000,343500,342500,343500,342500,2485
|
|
20240829,104300,36901861500,343000,342500,343000,342500,369
|
|
20240829,104200,36775356000,343000,343000,343000,342500,443
|
|
20240829,104100,36623449000,342500,342000,343000,341500,5314
|
|
20240829,104000,34804471500,342000,342000,342000,341500,77
|
|
20240829,103900,34778160500,342000,341500,342000,341500,217
|
|
20240829,103800,34704020500,342000,342000,342000,341500,94
|
|
20240829,103700,34671900000,342000,342000,342000,341500,312
|
|
20240829,103600,34565321500,342000,341500,342000,341500,98
|
|
20240829,103500,34531839000,341500,342000,342000,341500,1728
|
|
20240829,103400,33941606500,342000,342000,342000,341500,135
|
|
20240829,103300,33895476500,341500,341500,342000,341500,411
|
|
20240829,103200,33754996000,341500,342000,342000,341500,152
|
|
20240829,103100,33703028500,342000,341500,342000,341500,224
|
|
20240829,103000,33626497500,341500,341500,341500,341000,898
|
|
20240829,102900,33319881500,341500,341500,341500,341000,396
|
|
20240829,102800,33184692000,341500,341000,341500,341000,1449
|
|
20240829,102700,32690014000,341000,341000,341000,340500,231
|
|
20240829,102600,32611270500,341000,341000,341000,340500,196
|
|
20240829,102500,32544454500,341000,341500,341500,341000,336
|
|
20240829,102400,32429859000,341000,341000,341500,341000,527
|
|
20240829,102300,32250130000,341000,341500,341500,341000,316
|
|
20240829,102200,32142341000,341500,341500,342000,341000,302
|
|
20240829,102100,32039210000,341500,341500,341500,341000,582
|
|
20240829,102000,31840605000,341000,341000,341500,341000,496
|
|
20240829,101900,31671275500,341000,341500,341500,341000,462
|
|
20240829,101800,31513602500,341000,341500,341500,341000,431
|
|
20240829,101700,31366607500,341500,341000,341500,341000,861
|
|
20240829,101600,31072974500,341000,341500,342000,341000,609
|
|
20240829,101500,30865126000,341500,341500,342000,341500,662
|
|
20240829,101400,30639042000,341500,341500,342000,341500,381
|
|
20240829,101300,30508899000,341500,341500,342000,341500,218
|
|
20240829,101200,30434391500,341500,342000,342000,341500,422
|
|
20240829,101100,30290124500,342000,342000,342500,341500,1147
|
|
20240829,101000,29897849000,342000,342500,342500,341500,744
|
|
20240829,100900,29643447500,342000,341500,342500,341000,1777
|
|
20240829,100800,29036375000,341500,342000,342000,341500,1297
|
|
20240829,100700,28592886500,342000,341000,342000,340500,1032
|
|
20240829,100600,28240503500,341000,341500,342000,340500,1473
|
|
20240829,100500,27737856500,341500,341500,342000,341500,332
|
|
20240829,100400,27624330500,341500,341500,342000,341000,659
|
|
20240829,100300,27399280000,341500,341500,342000,340500,3244
|
|
20240829,100200,26292206500,342000,342000,342000,341500,459
|
|
20240829,100100,26135318000,341500,341000,342000,340500,3052
|
|
20240829,100000,25093752500,341000,341000,341000,340500,178
|
|
20240829,095900,25033117500,340500,341000,341000,340000,1413
|
|
20240829,095800,24551992500,340500,341000,341000,340500,266
|
|
20240829,095700,24461317000,341000,339500,341000,339500,4201
|
|
20240829,095600,23031063500,340000,340000,340000,339500,866
|
|
20240829,095500,22736878500,340000,340000,340000,339500,429
|
|
20240829,095400,22591102000,340000,339500,340000,339000,1417
|
|
20240829,095300,22109899500,339500,339500,339500,339000,274
|
|
20240829,095200,22016885500,339500,339000,339500,338500,825
|
|
20240829,095100,21737176000,338500,338500,339000,338000,476
|
|
20240829,095000,21576021500,338000,339000,339000,338000,149
|
|
20240829,094900,21525600000,338500,338500,339000,338000,603
|
|
20240829,094800,21321425000,338500,338500,339000,338000,436
|
|
20240829,094700,21173805000,338500,338000,338500,338000,1579
|
|
20240829,094600,20639718000,338000,338500,338500,338000,175
|
|
20240829,094500,20580539000,338000,338500,338500,338000,860
|
|
20240829,094400,20289548000,338500,339000,339000,338500,343
|
|
20240829,094300,20173404000,338500,338500,339000,338500,222
|
|
20240829,094200,20098155500,339000,339500,339500,338500,1348
|
|
20240829,094100,19641235500,339500,338000,339500,337500,2633
|
|
20240829,094000,18749734000,338000,338000,338000,337500,191
|
|
20240829,093900,18685198500,337500,337500,338000,337500,428
|
|
20240829,093800,18540632500,337500,338500,338500,337500,620
|
|
20240829,093700,18331086500,338000,338000,338500,338000,299
|
|
20240829,093600,18229985000,338000,339000,339000,338000,721
|
|
20240829,093500,17985963000,338500,339000,339000,338500,430
|
|
20240829,093400,17840327500,338000,338500,338500,338000,1782
|
|
20240829,093300,17237211500,338500,339000,339000,338000,374
|
|
20240829,093200,17110688500,338500,338500,339000,338000,555
|
|
20240829,093100,16922819000,338500,338500,339000,338000,750
|
|
20240829,093000,16669039000,338500,339000,339000,337500,541
|
|
20240829,092900,16485940500,339000,339000,339000,338500,110
|
|
20240829,092800,16448669000,338500,337500,339000,337000,1452
|
|
20240829,092700,15957591500,337500,337500,338000,337000,2800
|
|
20240829,092600,15012120000,337500,338000,338000,337500,539
|
|
20240829,092500,14830142500,337500,338000,338000,337500,701
|
|
20240829,092400,14593425500,338000,338000,338000,337500,344
|
|
20240829,092300,14477215500,338000,338500,338500,337500,1208
|
|
20240829,092200,14068954500,338000,338500,338500,338000,676
|
|
20240829,092100,13840337000,338500,338500,338500,338000,307
|
|
20240829,092000,13736482500,338000,338500,338500,338000,567
|
|
20240829,091900,13544797500,338500,338500,339000,337500,3280
|
|
20240829,091800,12435807500,338500,338000,339000,338000,590
|
|
20240829,091700,12236124000,338000,338500,338500,338000,264
|
|
20240829,091600,12146865500,338500,338000,338500,338000,793
|
|
20240829,091500,11878612000,338500,338500,338500,338000,746
|
|
20240829,091400,11626251500,338500,339500,339500,338500,1298
|
|
20240829,091300,11186507000,339000,339500,340000,339000,1130
|
|
20240829,091200,10803005500,339500,340000,340500,339500,1701
|
|
20240829,091100,10224777500,340000,338500,340500,338000,5242
|
|
20240829,091000,8446291000,338500,337500,338500,337500,1706
|
|
20240829,090900,7869475000,336500,336500,337000,336000,1143
|
|
20240829,090800,7484660000,337000,336500,337500,336000,1338
|
|
20240829,090700,7033949500,336500,337000,337000,336000,3031
|
|
20240829,090600,6014190000,336500,337500,338000,336500,1345
|
|
20240829,090500,5560756500,337500,337500,338500,337500,2305
|
|
20240829,090400,4781785000,337500,337000,337500,337000,959
|
|
20240829,090300,4458533000,337000,337500,338000,336000,1620
|
|
20240829,090200,3912574000,337500,338000,338500,337500,2895
|
|
20240829,090100,2934435000,338000,335500,338000,335000,4131
|
|
20240829,090000,1544068000,335500,336000,336000,334500,4583
|