615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191200,23586938300,38100,38100,38100,38100,10607
|
|
20240809,191100,23586938300,38100,38100,38100,38100,0
|
|
20240809,191000,23586938300,38100,38100,38100,38100,0
|
|
20240809,190900,23586938300,38100,38100,38100,38100,0
|
|
20240809,190800,23586938300,38100,38100,38100,38100,0
|
|
20240809,190700,23586938300,38100,38100,38100,38100,0
|
|
20240809,190600,23586938300,38100,38100,38100,38100,0
|
|
20240809,190500,23586938300,38100,38100,38100,38100,0
|
|
20240809,190400,23586938300,38100,38100,38100,38100,0
|
|
20240809,190300,23586938300,38100,38100,38100,38100,0
|
|
20240809,190200,23586938300,38100,38100,38100,38100,0
|
|
20240809,190100,23586938300,38100,38100,38100,38100,0
|
|
20240809,190000,23586938300,38100,38100,38100,38100,0
|
|
20240809,185900,23586938300,38100,38100,38100,38100,0
|
|
20240809,185800,23586938300,38100,38100,38100,38100,0
|
|
20240809,185700,23586938300,38100,38100,38100,38100,0
|
|
20240809,185600,23586938300,38100,38100,38100,38100,0
|
|
20240809,185500,23586938300,38100,38100,38100,38100,0
|
|
20240809,185400,23586938300,38100,38100,38100,38100,0
|
|
20240809,185300,23586938300,38100,38100,38100,38100,0
|
|
20240809,185200,23586938300,38100,38100,38100,38100,0
|
|
20240809,185100,23586938300,38100,38100,38100,38100,0
|
|
20240809,185000,23586938300,38100,38100,38100,38100,0
|
|
20240809,184900,23586938300,38100,38100,38100,38100,0
|
|
20240809,184800,23586938300,38100,38100,38100,38100,0
|
|
20240809,184700,23586938300,38100,38100,38100,38100,0
|
|
20240809,184600,23586938300,38100,38100,38100,38100,0
|
|
20240809,184500,23586938300,38100,38100,38100,38100,0
|
|
20240809,184400,23586938300,38100,38100,38100,38100,0
|
|
20240809,184300,23586938300,38100,38100,38100,38100,0
|
|
20240809,184200,23586938300,38100,38100,38100,38100,10607
|
|
20240809,184100,23586938300,38100,38100,38100,38100,0
|
|
20240809,184000,23586938300,38100,38100,38100,38100,0
|
|
20240809,183900,23586938300,38100,38100,38100,38100,0
|
|
20240809,183800,23586938300,38100,38100,38100,38100,0
|
|
20240809,183700,23586938300,38100,38100,38100,38100,0
|
|
20240809,183600,23586938300,38100,38100,38100,38100,0
|
|
20240809,183500,23586938300,38100,38100,38100,38100,0
|
|
20240809,183400,23586938300,38100,38100,38100,38100,0
|
|
20240809,183300,23586938300,38100,38100,38100,38100,0
|
|
20240809,183200,23586938300,38100,38100,38100,38100,0
|
|
20240809,183100,23586938300,38100,38100,38100,38100,0
|
|
20240809,183000,23586938300,38100,38100,38100,38100,0
|
|
20240809,182900,23586938300,38100,38100,38100,38100,0
|
|
20240809,182800,23586938300,38100,38100,38100,38100,0
|
|
20240809,182700,23586938300,38100,38100,38100,38100,0
|
|
20240809,182600,23586938300,38100,38100,38100,38100,0
|
|
20240809,182500,23586938300,38100,38100,38100,38100,0
|
|
20240809,182400,23586938300,38100,38100,38100,38100,0
|
|
20240809,182300,23586938300,38100,38100,38100,38100,0
|
|
20240809,182200,23586938300,38100,38100,38100,38100,0
|
|
20240809,182100,23586938300,38100,38100,38100,38100,0
|
|
20240809,182000,23586938300,38100,38100,38100,38100,0
|
|
20240809,181900,23586938300,38100,38100,38100,38100,0
|
|
20240809,181800,23586938300,38100,38100,38100,38100,0
|
|
20240809,181700,23586938300,38100,38100,38100,38100,0
|
|
20240809,181600,23586938300,38100,38100,38100,38100,0
|
|
20240809,181500,23586938300,38100,38100,38100,38100,0
|
|
20240809,181400,23586938300,38100,38100,38100,38100,0
|
|
20240809,181300,23586938300,38100,38100,38100,38100,0
|
|
20240809,181200,23586938300,38100,38100,38100,38100,10607
|
|
20240809,181100,23586938300,38100,38100,38100,38100,0
|
|
20240809,181000,23586938300,38100,38100,38100,38100,0
|
|
20240809,180900,23586938300,38100,38100,38100,38100,0
|
|
20240809,180800,23586938300,38100,38100,38100,38100,0
|
|
20240809,180700,23586938300,38100,38100,38100,38100,0
|
|
20240809,180600,23586938300,38100,38100,38100,38100,0
|
|
20240809,180500,23586938300,38100,38100,38100,38100,0
|
|
20240809,180400,23586938300,38100,38100,38100,38100,0
|
|
20240809,180300,23586938300,38100,38100,38100,38100,0
|
|
20240809,180200,23586938300,38100,38100,38100,38100,0
|
|
20240809,180100,23586938300,38100,38100,38100,38100,0
|
|
20240809,180000,23586938300,38100,38100,38100,38100,0
|
|
20240809,175900,23586938300,38100,38100,38100,38100,0
|
|
20240809,175800,23586938300,38100,38100,38100,38100,0
|
|
20240809,175700,23586938300,38100,38100,38100,38100,0
|
|
20240809,175600,23586938300,38100,38100,38100,38100,0
|
|
20240809,175500,23586938300,38100,38100,38100,38100,0
|
|
20240809,175400,23586938300,38100,38100,38100,38100,0
|
|
20240809,175300,23586938300,38100,38100,38100,38100,0
|
|
20240809,175200,23586938300,38100,38100,38100,38100,0
|
|
20240809,175100,23586938300,38100,38100,38100,38100,0
|
|
20240809,175000,23586938300,38100,38100,38100,38100,0
|
|
20240809,174900,23586938300,38100,38100,38100,38100,0
|
|
20240809,174800,23586938300,38100,38100,38100,38100,0
|
|
20240809,174700,23586938300,38100,38100,38100,38100,0
|
|
20240809,174600,23586938300,38100,38100,38100,38100,0
|
|
20240809,174500,23586938300,38100,38100,38100,38100,0
|
|
20240809,174400,23586938300,38100,38100,38100,38100,0
|
|
20240809,174300,23586938300,38100,38100,38100,38100,0
|
|
20240809,174200,23586938300,38100,38100,38100,38100,10607
|
|
20240809,174100,23586938300,38100,38100,38100,38100,0
|
|
20240809,174000,23586938300,38100,38100,38100,38100,0
|
|
20240809,173900,23586938300,38100,38100,38100,38100,0
|
|
20240809,173800,23586938300,38100,38100,38100,38100,0
|
|
20240809,173700,23586938300,38100,38100,38100,38100,0
|
|
20240809,173600,23586938300,38100,38100,38100,38100,0
|
|
20240809,173500,23586938300,38100,38100,38100,38100,0
|
|
20240809,173400,23586938300,38100,38100,38100,38100,0
|
|
20240809,173300,23586938300,38100,38100,38100,38100,0
|
|
20240809,173200,23586938300,38100,38100,38100,38100,0
|
|
20240809,173100,23586938300,38100,38100,38100,38100,0
|
|
20240809,173000,23586938300,38100,38100,38100,38100,0
|
|
20240809,172900,23586938300,38100,38100,38100,38100,0
|
|
20240809,172800,23586938300,38100,38100,38100,38100,0
|
|
20240809,172700,23586938300,38100,38100,38100,38100,0
|
|
20240809,172600,23586938300,38100,38100,38100,38100,0
|
|
20240809,172500,23586938300,38100,38100,38100,38100,0
|
|
20240809,172400,23586938300,38100,38100,38100,38100,0
|
|
20240809,172300,23586938300,38100,38100,38100,38100,0
|
|
20240809,172200,23586938300,38100,38100,38100,38100,0
|
|
20240809,172100,23586938300,38100,38100,38100,38100,0
|
|
20240809,172000,23586938300,38100,38100,38100,38100,0
|
|
20240809,171900,23586938300,38100,38100,38100,38100,0
|
|
20240809,171800,23586938300,38100,38100,38100,38100,0
|
|
20240809,171700,23586938300,38100,38100,38100,38100,0
|
|
20240809,171600,23586938300,38100,38100,38100,38100,0
|
|
20240809,171500,23586938300,38100,38100,38100,38100,0
|
|
20240809,171400,23586938300,38100,38100,38100,38100,0
|
|
20240809,171300,23586938300,38100,38100,38100,38100,0
|
|
20240809,171200,23586938300,38100,38100,38100,38100,10607
|
|
20240809,171100,23586938300,38100,38100,38100,38100,0
|
|
20240809,171000,23586938300,38100,38100,38100,38100,0
|
|
20240809,170900,23586938300,38100,38100,38100,38100,0
|
|
20240809,170800,23586938300,38100,38100,38100,38100,0
|
|
20240809,170700,23586938300,38100,38100,38100,38100,0
|
|
20240809,170600,23586938300,38100,38100,38100,38100,0
|
|
20240809,170500,23586938300,38100,38100,38100,38100,0
|
|
20240809,170400,23586938300,38100,38100,38100,38100,0
|
|
20240809,170300,23586938300,38100,38100,38100,38100,0
|
|
20240809,170200,23586938300,38100,38100,38100,38100,0
|
|
20240809,170100,23586938300,38100,38100,38100,38100,0
|
|
20240809,170000,23586938300,38100,38100,38100,38100,0
|
|
20240809,165900,23586938300,38100,38100,38100,38100,0
|
|
20240809,165800,23586938300,38100,38100,38100,38100,0
|
|
20240809,165700,23586938300,38100,38100,38100,38100,0
|
|
20240809,165600,23586938300,38100,38100,38100,38100,0
|
|
20240809,165500,23586938300,38100,38100,38100,38100,0
|
|
20240809,165400,23586938300,38100,38100,38100,38100,0
|
|
20240809,165300,23586938300,38100,38100,38100,38100,0
|
|
20240809,165200,23586938300,38100,38100,38100,38100,0
|
|
20240809,165100,23586938300,38100,38100,38100,38100,0
|
|
20240809,165000,23586938300,38100,38100,38100,38100,0
|
|
20240809,164900,23586938300,38100,38100,38100,38100,0
|
|
20240809,164800,23586938300,38100,38100,38100,38100,0
|
|
20240809,164700,23586938300,38100,38100,38100,38100,0
|
|
20240809,164600,23586938300,38100,38100,38100,38100,0
|
|
20240809,164500,23586938300,38100,38100,38100,38100,0
|
|
20240809,164400,23586938300,38100,38100,38100,38100,0
|
|
20240809,164300,23586938300,38100,38100,38100,38100,0
|
|
20240809,164200,23586938300,38100,38100,38100,38100,10607
|
|
20240809,164100,23586938300,38100,38100,38100,38100,0
|
|
20240809,164000,23586938300,38100,38100,38100,38100,0
|
|
20240809,163900,23586938300,38100,38100,38100,38100,0
|
|
20240809,163800,23586938300,38100,38100,38100,38100,0
|
|
20240809,163700,23586938300,38100,38100,38100,38100,0
|
|
20240809,163600,23586938300,38100,38100,38100,38100,0
|
|
20240809,163500,23586938300,38100,38100,38100,38100,0
|
|
20240809,163400,23586938300,38100,38100,38100,38100,0
|
|
20240809,163300,23586938300,38100,38100,38100,38100,0
|
|
20240809,163200,23586938300,38100,38100,38100,38100,0
|
|
20240809,163100,23586938300,38100,38100,38100,38100,0
|
|
20240809,163000,23586938300,38100,38100,38100,38100,0
|
|
20240809,162900,23586938300,38100,38100,38100,38100,0
|
|
20240809,162800,23586938300,38100,38100,38100,38100,0
|
|
20240809,162700,23586938300,38100,38100,38100,38100,0
|
|
20240809,162600,23586938300,38100,38100,38100,38100,0
|
|
20240809,162500,23586938300,38100,38100,38100,38100,0
|
|
20240809,162400,23586938300,38100,38100,38100,38100,0
|
|
20240809,162300,23586938300,38100,38100,38100,38100,0
|
|
20240809,162200,23586938300,38100,38100,38100,38100,0
|
|
20240809,162100,23586938300,38100,38100,38100,38100,0
|
|
20240809,162000,23586938300,38100,38100,38100,38100,0
|
|
20240809,161900,23586938300,38100,38100,38100,38100,0
|
|
20240809,161800,23586938300,38100,38100,38100,38100,0
|
|
20240809,161700,23586938300,38100,38100,38100,38100,0
|
|
20240809,161600,23586938300,38100,38100,38100,38100,0
|
|
20240809,161500,23586938300,38100,38100,38100,38100,0
|
|
20240809,161400,23586938300,38100,38100,38100,38100,0
|
|
20240809,161300,23586938300,38100,38100,38100,38100,0
|
|
20240809,161200,23586938300,38100,38100,38100,38100,10607
|
|
20240809,161100,23586938300,38100,38100,38100,38100,0
|
|
20240809,161000,23586938300,38100,38100,38100,38100,0
|
|
20240809,160900,23586938300,38100,38100,38100,38100,0
|
|
20240809,160800,23586938300,38100,38100,38100,38100,0
|
|
20240809,160700,23586938300,38100,38100,38100,38100,0
|
|
20240809,160600,23586938300,38100,38100,38100,38100,0
|
|
20240809,160500,23586938300,38100,38100,38100,38100,0
|
|
20240809,160400,23586938300,38100,38100,38100,38100,0
|
|
20240809,160300,23586938300,38100,38100,38100,38100,0
|
|
20240809,160200,23586938300,38100,38100,38100,38100,0
|
|
20240809,160100,23586938300,38100,38100,38100,38100,0
|
|
20240809,160000,23586938300,38100,38100,38100,38100,0
|
|
20240809,155900,23586938300,38100,38100,38100,38100,0
|
|
20240809,155800,23586938300,38100,38100,38100,38100,0
|
|
20240809,155700,23586938300,38100,38100,38100,38100,0
|
|
20240809,155600,23586938300,38100,38100,38100,38100,0
|
|
20240809,155500,23586938300,38100,38100,38100,38100,0
|
|
20240809,155400,23586938300,38100,38100,38100,38100,0
|
|
20240809,155300,23586938300,38100,38100,38100,38100,0
|
|
20240809,155200,23586938300,38100,38100,38100,38100,0
|
|
20240809,155100,23586938300,38100,38100,38100,38100,0
|
|
20240809,155000,23586938300,38100,38100,38100,38100,0
|
|
20240809,154900,23586938300,38100,38100,38100,38100,0
|
|
20240809,154800,23586938300,38100,38100,38100,38100,0
|
|
20240809,154700,23586938300,38100,38100,38100,38100,0
|
|
20240809,154600,23586938300,38100,38100,38100,38100,0
|
|
20240809,154500,23586938300,38100,38100,38100,38100,0
|
|
20240809,154400,23586938300,38100,38100,38100,38100,0
|
|
20240809,154300,23586938300,38100,38100,38100,38100,0
|
|
20240809,154200,23586938300,38100,38100,38100,38100,10607
|
|
20240809,154100,23586938300,38100,38100,38100,38100,0
|
|
20240809,154000,23586938300,38100,38100,38100,38100,0
|
|
20240809,153900,23586938300,38100,38100,38100,38100,0
|
|
20240809,153800,23586938300,38100,38100,38100,38100,0
|
|
20240809,153700,23586938300,38100,38100,38100,38100,0
|
|
20240809,153600,23586938300,38100,38100,38100,38100,0
|
|
20240809,153500,23586938300,38100,38100,38100,38100,0
|
|
20240809,153400,23586938300,38100,38100,38100,38100,0
|
|
20240809,153300,23586938300,38100,38100,38100,38100,0
|
|
20240809,153200,23586938300,38100,38100,38100,38100,0
|
|
20240809,153100,23586938300,38100,38100,38100,38100,0
|
|
20240809,153000,23586938300,38100,38100,38100,38100,10607
|
|
20240809,152900,23182811600,38200,38200,38200,38200,0
|
|
20240809,152800,23182811600,38200,38200,38200,38200,0
|
|
20240809,152700,23182811600,38200,38200,38200,38200,0
|
|
20240809,152600,23182811600,38200,38200,38200,38200,0
|
|
20240809,152500,23182811600,38200,38200,38200,38200,0
|
|
20240809,152400,23182811600,38200,38200,38200,38200,0
|
|
20240809,152300,23182811600,38200,38200,38200,38200,0
|
|
20240809,152200,23182811600,38200,38200,38200,38200,0
|
|
20240809,152100,23182811600,38200,38200,38200,38200,0
|
|
20240809,152000,23182811600,38200,38200,38200,38200,0
|
|
20240809,151900,23182811600,38200,38100,38200,38100,1471
|
|
20240809,151800,23126713850,38150,38150,38200,38100,1368
|
|
20240809,151700,23074519100,38150,38100,38200,38100,1220
|
|
20240809,151600,23027984150,38100,38100,38150,38100,1232
|
|
20240809,151500,22981024600,38100,38150,38200,38100,1701
|
|
20240809,151400,22916134750,38200,38150,38200,38100,1744
|
|
20240809,151300,22849602850,38100,38200,38200,38100,1033
|
|
20240809,151200,22810204050,38150,38150,38200,38100,1248
|
|
20240809,151100,22762620800,38150,38150,38200,38100,2118
|
|
20240809,151000,22681885250,38150,38200,38200,38100,1784
|
|
20240809,150900,22613866300,38200,38150,38200,38100,1512
|
|
20240809,150800,22556173650,38100,38150,38150,38100,1699
|
|
20240809,150700,22491406050,38150,38100,38150,38050,1411
|
|
20240809,150600,22437616550,38100,38100,38150,38050,1225
|
|
20240809,150500,22390943600,38100,38100,38150,38050,1548
|
|
20240809,150400,22331964850,38100,38150,38150,38100,1292
|
|
20240809,150300,22282706000,38100,38100,38150,38100,1631
|
|
20240809,150200,22220535300,38100,38100,38150,38100,762
|
|
20240809,150100,22191497550,38100,38100,38200,38100,1228
|
|
20240809,150000,22144649800,38100,38100,38150,38100,1336
|
|
20240809,145900,22093723050,38100,38150,38150,38100,1383
|
|
20240809,145800,22041014700,38100,38150,38150,38100,3335
|
|
20240809,145700,21913929550,38150,38100,38150,38100,1453
|
|
20240809,145600,21858551400,38150,38100,38200,38100,1241
|
|
20240809,145500,21811257400,38100,38100,38200,38100,1322
|
|
20240809,145400,21760840000,38100,38100,38200,38100,1692
|
|
20240809,145300,21696319800,38100,38100,38150,38100,853
|
|
20240809,145200,21663816200,38100,38100,38150,38050,1928
|
|
20240809,145100,21590346300,38100,38100,38150,38100,970
|
|
20240809,145000,21553383800,38100,38200,38200,38100,2748
|
|
20240809,144900,21448499850,38200,38150,38200,38150,1143
|
|
20240809,144800,21404865750,38150,38100,38200,38100,1859
|
|
20240809,144700,21333943950,38100,38150,38250,38100,1372
|
|
20240809,144600,21281571650,38150,38150,38200,38150,1169
|
|
20240809,144500,21236962500,38200,38050,38200,38050,2123
|
|
20240809,144400,21156057850,38050,38050,38150,38050,1114
|
|
20240809,144300,21113636400,38050,38100,38100,38050,755
|
|
20240809,144200,21084898400,38100,38100,38200,38100,1154
|
|
20240809,144100,21040902100,38100,38100,38150,38050,1192
|
|
20240809,144000,20995510700,38050,38050,38100,38050,1253
|
|
20240809,143900,20947803800,38050,38100,38150,38050,921
|
|
20240809,143800,20912726400,38100,38100,38150,38100,1126
|
|
20240809,143700,20869806150,38100,38100,38150,38100,978
|
|
20240809,143600,20832541300,38100,38100,38200,38100,1351
|
|
20240809,143500,20781029000,38100,38200,38200,38100,723
|
|
20240809,143400,20753441150,38200,38150,38200,38100,1321
|
|
20240809,143300,20703056250,38150,38150,38200,38100,815
|
|
20240809,143200,20671974200,38150,38150,38200,38100,2860
|
|
20240809,143100,20562806800,38100,38100,38150,38100,719
|
|
20240809,143000,20535401950,38100,38200,38200,38100,2369
|
|
20240809,142900,20444967100,38150,38050,38200,38050,2403
|
|
20240809,142800,20353296600,38050,38200,38200,38050,1146
|
|
20240809,142700,20309585600,38200,38100,38200,38100,1020
|
|
20240809,142600,20270681550,38100,38150,38200,38050,889
|
|
20240809,142500,20236799450,38100,38100,38150,38050,1079
|
|
20240809,142400,20195698650,38050,38100,38150,38050,804
|
|
20240809,142300,20165067600,38100,38150,38150,38050,1048
|
|
20240809,142200,20125128300,38100,38100,38150,38050,1052
|
|
20240809,142100,20085035950,38150,38100,38150,38050,1038
|
|
20240809,142000,20045492350,38100,38100,38150,38050,1311
|
|
20240809,141900,19995531950,38100,38100,38150,38050,1328
|
|
20240809,141800,19944912400,38150,38100,38150,38100,944
|
|
20240809,141700,19908933050,38150,38150,38150,38000,2587
|
|
20240809,141600,19810335950,38100,38050,38150,38050,1024
|
|
20240809,141500,19771357700,38050,38100,38100,38050,676
|
|
20240809,141400,19745620450,38100,38150,38200,38050,2428
|
|
20240809,141300,19653029450,38100,38000,38200,38000,3569
|
|
20240809,141200,19516986400,38000,38100,38100,38000,1087
|
|
20240809,141100,19475657350,38050,38050,38100,38000,977
|
|
20240809,141000,19438496650,38050,38100,38100,38000,613
|
|
20240809,140900,19415179750,38050,38050,38150,38050,1456
|
|
20240809,140800,19359734650,38050,38050,38100,38000,1150
|
|
20240809,140700,19315958550,38000,38000,38100,38000,1178
|
|
20240809,140600,19271155350,38050,38050,38100,38000,964
|
|
20240809,140500,19234454600,38050,38100,38100,38050,974
|
|
20240809,140400,19197383900,38050,38050,38100,38050,1017
|
|
20240809,140300,19158671250,38050,38050,38150,38050,1283
|
|
20240809,140200,19109826850,38100,38050,38100,38050,877
|
|
20240809,140100,19076449000,38100,38100,38150,38050,885
|
|
20240809,140000,19042754950,38100,38100,38150,38050,1331
|
|
20240809,135900,18992071550,38100,38050,38100,38050,665
|
|
20240809,135800,18966759450,38050,38050,38150,38050,1461
|
|
20240809,135700,18911121950,38050,38250,38300,38050,7480
|
|
20240809,135600,18625788950,38200,38250,38300,38200,857
|
|
20240809,135500,18593038050,38300,38250,38300,38200,1089
|
|
20240809,135400,18551381100,38250,38250,38300,38200,1480
|
|
20240809,135300,18494800050,38200,38250,38250,38200,496
|
|
20240809,135200,18475842650,38200,38250,38250,38200,895
|
|
20240809,135100,18441631900,38250,38250,38250,38200,826
|
|
20240809,135000,18410072850,38200,38200,38250,38200,905
|
|
20240809,134900,18375471650,38200,38200,38250,38200,691
|
|
20240809,134800,18349065900,38200,38200,38250,38200,779
|
|
20240809,134700,18319299100,38200,38200,38250,38200,1209
|
|
20240809,134600,18273095150,38250,38200,38250,38200,1230
|
|
20240809,134500,18226096450,38200,38200,38250,38200,902
|
|
20240809,134400,18191629500,38200,38250,38250,38200,633
|
|
20240809,134300,18167428000,38250,38200,38250,38200,664
|
|
20240809,134200,18142057100,38200,38200,38250,38200,1170
|
|
20240809,134100,18097350400,38250,38200,38250,38200,873
|
|
20240809,134000,18063973900,38200,38200,38250,38150,1168
|
|
20240809,133900,18019360000,38150,38250,38250,38150,711
|
|
20240809,133800,17992194900,38200,38250,38250,38150,643
|
|
20240809,133700,17967654950,38200,38150,38250,38150,690
|
|
20240809,133600,17941310150,38200,38150,38200,38150,1074
|
|
20240809,133500,17900307350,38250,38150,38250,38100,976
|
|
20240809,133400,17863048000,38150,38150,38200,38100,591
|
|
20240809,133300,17840524800,38100,38100,38200,38100,829
|
|
20240809,133200,17808884050,38100,38100,38200,38100,486
|
|
20240809,133100,17790339350,38100,38100,38200,38100,1123
|
|
20240809,133000,17747520400,38100,38100,38150,38100,401
|
|
20240809,132900,17732237050,38100,38200,38200,38100,633
|
|
20240809,132800,17708111250,38150,38150,38200,38150,1302
|
|
20240809,132700,17658419400,38150,38150,38200,38150,845
|
|
20240809,132600,17626163700,38200,38150,38200,38150,1612
|
|
20240809,132500,17564607250,38200,38150,38200,38150,1183
|
|
20240809,132400,17519447250,38150,38150,38200,38150,595
|
|
20240809,132300,17496744800,38150,38100,38200,38100,835
|
|
20240809,132200,17464904000,38150,38150,38200,38100,720
|
|
20240809,132100,17437417350,38150,38150,38200,38150,460
|
|
20240809,132000,17419861950,38150,38150,38250,38150,866
|
|
20240809,131900,17386802300,38150,38200,38200,38150,532
|
|
20240809,131800,17366499950,38150,38150,38200,38150,943
|
|
20240809,131700,17330501050,38150,38200,38200,38150,1015
|
|
20240809,131600,17291759450,38200,38150,38200,38150,858
|
|
20240809,131500,17259009300,38200,38150,38200,38150,501
|
|
20240809,131400,17239888000,38150,38200,38250,38150,2345
|
|
20240809,131300,17150300750,38200,38200,38250,38200,514
|
|
20240809,131200,17130660650,38200,38250,38300,38200,3651
|
|
20240809,131100,16990989800,38300,38350,38350,38250,850
|
|
20240809,131000,16958433250,38350,38300,38350,38300,508
|
|
20240809,130900,16938967050,38300,38300,38350,38300,982
|
|
20240809,130800,16901326150,38300,38300,38350,38300,1100
|
|
20240809,130700,16859158250,38350,38350,38400,38300,1649
|
|
20240809,130600,16795916550,38350,38350,38450,38350,1002
|
|
20240809,130500,16757449350,38450,38400,38450,38350,716
|
|
20240809,130400,16729976850,38400,38400,38450,38400,493
|
|
20240809,130300,16711034550,38450,38450,38450,38400,721
|
|
20240809,130200,16683328250,38400,38450,38450,38400,1960
|
|
20240809,130100,16608009050,38400,38400,38450,38400,639
|
|
20240809,130000,16583452200,38450,38350,38450,38350,582
|
|
20240809,125900,16561113300,38350,38400,38400,38350,290
|
|
20240809,125800,16549985750,38400,38400,38450,38350,385
|
|
20240809,125700,16535186300,38400,38400,38450,38350,948
|
|
20240809,125600,16498773100,38450,38450,38450,38400,354
|
|
20240809,125500,16485173450,38450,38350,38450,38350,2954
|
|
20240809,125400,16371690350,38350,38300,38400,38300,2437
|
|
20240809,125300,16278229100,38300,38350,38350,38300,222
|
|
20240809,125200,16269723650,38300,38250,38300,38250,386
|
|
20240809,125100,16254949600,38250,38300,38350,38250,513
|
|
20240809,125000,16235294300,38300,38250,38350,38250,1309
|
|
20240809,124900,16185166000,38300,38250,38300,38250,303
|
|
20240809,124800,16173571300,38300,38250,38350,38250,661
|
|
20240809,124700,16148259500,38300,38250,38300,38250,502
|
|
20240809,124600,16129040400,38300,38250,38300,38250,558
|
|
20240809,124500,16107684650,38300,38250,38350,38250,796
|
|
20240809,124400,16077201400,38300,38300,38300,38250,488
|
|
20240809,124300,16058517400,38250,38350,38350,38250,712
|
|
20240809,124200,16031263200,38350,38250,38350,38250,935
|
|
20240809,124100,15995454500,38300,38300,38300,38250,960
|
|
20240809,124000,15958692100,38250,38250,38300,38250,315
|
|
20240809,123900,15946641800,38250,38300,38350,38250,759
|
|
20240809,123800,15917574650,38250,38250,38300,38250,183
|
|
20240809,123700,15910570200,38250,38300,38350,38250,547
|
|
20240809,123600,15889628350,38300,38250,38350,38250,525
|
|
20240809,123500,15869504400,38300,38300,38350,38250,383
|
|
20240809,123400,15854841650,38300,38300,38350,38300,453
|
|
20240809,123300,15837489000,38300,38300,38300,38250,611
|
|
20240809,123200,15814097950,38250,38250,38300,38250,556
|
|
20240809,123100,15792812000,38250,38250,38300,38250,836
|
|
20240809,123000,15760807800,38250,38300,38300,38250,307
|
|
20240809,122900,15749057750,38300,38300,38300,38250,659
|
|
20240809,122800,15723821100,38300,38250,38350,38250,480
|
|
20240809,122700,15705434150,38250,38300,38300,38250,673
|
|
20240809,122600,15679667950,38350,38300,38350,38300,384
|
|
20240809,122500,15664955000,38300,38300,38350,38300,537
|
|
20240809,122400,15644368100,38350,38250,38350,38250,1123
|
|
20240809,122300,15601353150,38250,38250,38300,38250,792
|
|
20240809,122200,15571032600,38250,38250,38300,38250,287
|
|
20240809,122100,15560052800,38300,38300,38300,38250,220
|
|
20240809,122000,15551632550,38250,38300,38300,38250,804
|
|
20240809,121900,15520855800,38250,38300,38300,38250,210
|
|
20240809,121800,15512821500,38300,38250,38300,38250,554
|
|
20240809,121700,15491616350,38250,38250,38300,38250,718
|
|
20240809,121600,15464133250,38250,38250,38300,38200,958
|
|
20240809,121500,15427492400,38200,38200,38250,38200,458
|
|
20240809,121400,15409990000,38200,38200,38250,38200,753
|
|
20240809,121300,15381199600,38200,38300,38300,38200,1974
|
|
20240809,121200,15305700850,38250,38250,38300,38250,686
|
|
20240809,121100,15279439650,38300,38250,38300,38250,264
|
|
20240809,121000,15269340750,38250,38350,38350,38250,756
|
|
20240809,120900,15240388600,38300,38300,38350,38300,905
|
|
20240809,120800,15205696950,38300,38300,38300,38250,565
|
|
20240809,120700,15184066600,38300,38300,38350,38250,312
|
|
20240809,120600,15172122900,38350,38300,38350,38250,1023
|
|
20240809,120500,15132914250,38300,38300,38350,38250,416
|
|
20240809,120400,15116977700,38250,38300,38350,38250,447
|
|
20240809,120300,15099857000,38300,38300,38300,38250,560
|
|
20240809,120200,15078422250,38250,38300,38350,38250,1013
|
|
20240809,120100,15039629050,38250,38300,38300,38250,609
|
|
20240809,120000,15016310450,38250,38250,38300,38250,531
|
|
20240809,115900,14995990000,38250,38250,38300,38250,285
|
|
20240809,115800,14985082300,38300,38250,38300,38250,707
|
|
20240809,115700,14958017900,38250,38300,38300,38250,391
|
|
20240809,115600,14943055600,38250,38250,38300,38200,1558
|
|
20240809,115500,14883467600,38200,38200,38250,38200,897
|
|
20240809,115400,14849169700,38200,38250,38250,38200,400
|
|
20240809,115300,14833881000,38200,38250,38250,38200,592
|
|
20240809,115200,14811246300,38200,38200,38250,38200,979
|
|
20240809,115100,14773820400,38200,38200,38250,38200,621
|
|
20240809,115000,14750078500,38250,38200,38250,38150,416
|
|
20240809,114900,14734188600,38150,38200,38200,38150,275
|
|
20240809,114800,14723690900,38200,38200,38250,38150,660
|
|
20240809,114700,14698476650,38200,38200,38250,38200,732
|
|
20240809,114600,14670488400,38200,38200,38250,38200,688
|
|
20240809,114500,14644185250,38250,38200,38250,38200,300
|
|
20240809,114400,14632715300,38200,38200,38250,38150,246
|
|
20240809,114300,14623317800,38200,38150,38250,38150,605
|
|
20240809,114200,14600214100,38150,38200,38200,38150,1077
|
|
20240809,114100,14559079900,38200,38250,38250,38200,462
|
|
20240809,114000,14541427350,38250,38200,38250,38150,542
|
|
20240809,113900,14520731950,38200,38150,38200,38150,662
|
|
20240809,113800,14495450300,38200,38150,38200,38150,289
|
|
20240809,113700,14484422700,38150,38200,38200,38150,658
|
|
20240809,113600,14459302500,38200,38150,38200,38150,757
|
|
20240809,113500,14430393400,38200,38200,38200,38150,468
|
|
20240809,113400,14412528800,38150,38150,38200,38150,704
|
|
20240809,113300,14385648200,38150,38200,38200,38150,339
|
|
20240809,113200,14372706750,38150,38150,38200,38150,2186
|
|
20240809,113100,14289261350,38100,38150,38150,38100,634
|
|
20240809,113000,14265087300,38150,38150,38150,38100,630
|
|
20240809,112900,14241077850,38100,38100,38150,38100,741
|
|
20240809,112800,14212841150,38150,38050,38200,38050,832
|
|
20240809,112700,14181141900,38100,38050,38150,38050,1054
|
|
20240809,112600,14141005450,38100,38050,38100,38050,774
|
|
20240809,112500,14111537950,38000,38050,38100,38000,629
|
|
20240809,112400,14087609700,38050,38000,38050,38000,1716
|
|
20240809,112300,14022337800,38000,37950,38050,37950,2223
|
|
20240809,112200,13937898000,38000,38050,38050,37950,1223
|
|
20240809,112100,13891411800,38000,37950,38000,37950,1597
|
|
20240809,112000,13830748000,37950,37900,38000,37900,3756
|
|
20240809,111900,13688222900,37950,37950,38000,37850,1104
|
|
20240809,111800,13646356050,37950,37800,37950,37800,3658
|
|
20240809,111700,13508018300,37850,37850,37850,37800,3692
|
|
20240809,111600,13368400800,37800,37800,37900,37800,4357
|
|
20240809,111500,13203554500,37850,37850,37950,37800,5257
|
|
20240809,111400,13004441200,37900,37900,37900,37800,3551
|
|
20240809,111300,12870024050,37850,37850,37900,37800,3414
|
|
20240809,111200,12740818850,37850,37900,37950,37850,4044
|
|
20240809,111100,12587660900,37850,38000,38000,37800,3583
|
|
20240809,111000,12451895950,37900,37950,37950,37850,7715
|
|
20240809,110900,12159743750,37900,38000,38050,37850,6838
|
|
20240809,110800,11900139350,38050,38000,38050,37950,1888
|
|
20240809,110700,11828415450,38050,38000,38050,37950,1243
|
|
20240809,110600,11781173700,37950,38000,38000,37900,2226
|
|
20240809,110500,11696693650,38000,38000,38000,37950,2218
|
|
20240809,110400,11612510900,37950,37950,38000,37950,2022
|
|
20240809,110300,11535728750,37950,37950,38000,37950,1339
|
|
20240809,110200,11484893950,37900,37950,37950,37900,2487
|
|
20240809,110100,11390564750,37900,37900,37950,37900,1495
|
|
20240809,110000,11333881100,37900,37900,38000,37900,2540
|
|
20240809,105900,11237575800,37900,37900,37950,37900,1033
|
|
20240809,105800,11198391400,37950,38000,38050,37900,10964
|
|
20240809,105700,10782029650,38000,38000,38050,38000,1298
|
|
20240809,105600,10732688500,38050,38050,38100,38000,1634
|
|
20240809,105500,10670496950,38050,38100,38150,38050,820
|
|
20240809,105400,10639285800,38100,38050,38150,38050,826
|
|
20240809,105300,10607835000,38050,38050,38100,38050,851
|
|
20240809,105200,10575423000,38100,38100,38100,38050,734
|
|
20240809,105100,10547484350,38050,38050,38100,38050,816
|
|
20240809,105000,10516419400,38100,38050,38100,38050,1179
|
|
20240809,104900,10471524500,38050,38100,38100,38050,820
|
|
20240809,104800,10440316650,38100,38050,38100,38050,1142
|
|
20240809,104700,10396829150,38100,38100,38100,38050,1026
|
|
20240809,104600,10357756500,38100,38050,38150,38050,884
|
|
20240809,104500,10324091900,38100,38100,38150,38100,931
|
|
20240809,104400,10288613200,38150,38150,38150,38100,1933
|
|
20240809,104300,10214949550,38150,38150,38200,38100,812
|
|
20240809,104200,10183981150,38150,38150,38200,38100,1424
|
|
20240809,104100,10129672950,38150,38100,38150,38050,692
|
|
20240809,104000,10103314500,38100,38050,38100,38050,1356
|
|
20240809,103900,10051684450,38050,38150,38150,38050,580
|
|
20240809,103800,10029604300,38150,38100,38150,38050,777
|
|
20240809,103700,9999999650,38100,38100,38150,38050,1063
|
|
20240809,103600,9959472050,38100,38050,38150,38050,2563
|
|
20240809,103500,9861830250,38050,38100,38150,38050,2664
|
|
20240809,103400,9760377500,38100,38000,38200,38000,7800
|
|
20240809,103300,9463277050,38050,38000,38050,38000,765
|
|
20240809,103200,9434192000,38050,38000,38050,38000,525
|
|
20240809,103100,9414236050,38000,38000,38050,38000,1893
|
|
20240809,103000,9342299600,38000,38050,38100,38000,1086
|
|
20240809,102900,9300970950,38050,38050,38100,38050,747
|
|
20240809,102800,9272539600,38100,38050,38100,38050,681
|
|
20240809,102700,9246617200,38050,38000,38100,38000,1315
|
|
20240809,102600,9196568200,38050,38000,38050,38000,2765
|
|
20240809,102500,9091409950,38000,38000,38050,38000,1858
|
|
20240809,102400,9020801750,38000,38000,38050,38000,1260
|
|
20240809,102300,8972917900,38000,38100,38100,38000,5285
|
|
20240809,102200,8771701650,38050,38100,38100,38050,2964
|
|
20240809,102100,8658791950,38050,38050,38100,38050,621
|
|
20240809,102000,8635150350,38100,38050,38100,38050,916
|
|
20240809,101900,8600279550,38050,38100,38150,38050,1816
|
|
20240809,101800,8531106050,38150,38200,38200,38100,1668
|
|
20240809,101700,8467460950,38200,38100,38200,38100,1241
|
|
20240809,101600,8420122050,38100,38100,38100,38050,910
|
|
20240809,101500,8385466600,38100,38100,38100,38050,774
|
|
20240809,101400,8355999950,38100,38050,38100,38000,2554
|
|
20240809,101300,8258825950,38050,38000,38100,37950,3630
|
|
20240809,101200,8120895850,37950,38100,38150,37950,20389
|
|
20240809,101100,7345632750,38100,38150,38200,38100,4888
|
|
20240809,101000,7159275500,38150,38150,38200,38150,4719
|
|
20240809,100900,6979145600,38150,38400,38400,38150,19726
|
|
20240809,100800,6224399700,38400,38400,38450,38350,6731
|
|
20240809,100700,5965983450,38400,38450,38500,38400,889
|
|
20240809,100600,5931810450,38450,38500,38500,38450,2383
|
|
20240809,100500,5840163050,38450,38500,38500,38450,606
|
|
20240809,100400,5816859000,38450,38450,38500,38450,393
|
|
20240809,100300,5801747800,38500,38450,38500,38450,538
|
|
20240809,100200,5781053850,38450,38500,38500,38450,474
|
|
20240809,100100,5762825400,38450,38450,38500,38450,326
|
|
20240809,100000,5750287350,38450,38450,38500,38450,401
|
|
20240809,095900,5734867000,38500,38450,38500,38450,907
|
|
20240809,095800,5699974100,38500,38450,38500,38450,790
|
|
20240809,095700,5669597750,38500,38500,38500,38450,585
|
|
20240809,095600,5647093400,38450,38450,38500,38450,991
|
|
20240809,095500,5608988450,38450,38500,38500,38450,596
|
|
20240809,095400,5586070400,38450,38450,38500,38450,916
|
|
20240809,095300,5550821050,38450,38500,38500,38450,801
|
|
20240809,095200,5520005750,38450,38500,38500,38450,464
|
|
20240809,095100,5502163700,38450,38500,38550,38450,393
|
|
20240809,095000,5487042900,38500,38500,38550,38500,1209
|
|
20240809,094900,5440473050,38500,38500,38550,38500,597
|
|
20240809,094800,5417479500,38550,38550,38550,38500,924
|
|
20240809,094700,5381883700,38550,38500,38600,38500,449
|
|
20240809,094600,5364593000,38550,38450,38550,38400,3031
|
|
20240809,094500,5247929500,38400,38450,38450,38400,751
|
|
20240809,094400,5219071950,38450,38500,38500,38400,3304
|
|
20240809,094300,5092035700,38450,38500,38500,38450,504
|
|
20240809,094200,5072649750,38500,38500,38500,38450,1715
|
|
20240809,094100,5006653300,38500,38500,38500,38450,512
|
|
20240809,094000,4986958750,38500,38500,38600,38500,1297
|
|
20240809,093900,4937019950,38600,38550,38600,38500,813
|
|
20240809,093800,4905678450,38600,38550,38600,38500,670
|
|
20240809,093700,4879850850,38600,38500,38650,38450,2126
|
|
20240809,093600,4797876750,38500,38450,38550,38450,1625
|
|
20240809,093500,4735311550,38500,38500,38500,38450,487
|
|
20240809,093400,4716582600,38450,38500,38500,38450,1261
|
|
20240809,093300,4668052700,38500,38500,38550,38500,1182
|
|
20240809,093200,4622538550,38550,38550,38550,38500,306
|
|
20240809,093100,4610752550,38550,38550,38550,38500,1041
|
|
20240809,093000,4570642150,38550,38550,38550,38500,493
|
|
20240809,092900,4551654150,38500,38500,38650,38450,3552
|
|
20240809,092800,4414596850,38500,38500,38500,38450,226
|
|
20240809,092700,4405897150,38450,38500,38500,38450,280
|
|
20240809,092600,4395119300,38500,38450,38500,38450,938
|
|
20240809,092500,4359006400,38450,38500,38500,38450,246
|
|
20240809,092400,4349535650,38500,38450,38500,38400,2233
|
|
20240809,092300,4263676850,38450,38500,38500,38450,349
|
|
20240809,092200,4250252600,38500,38450,38500,38450,1153
|
|
20240809,092100,4205914900,38450,38500,38500,38400,9500
|
|
20240809,092000,3840899900,38450,38450,38500,38450,447
|
|
20240809,091900,3823696150,38500,38450,38500,38450,8846
|
|
20240809,091800,3483131100,38450,38500,38500,38400,6168
|
|
20240809,091700,3245966450,38500,38500,38500,38450,499
|
|
20240809,091600,3226771500,38500,38500,38500,38450,272
|
|
20240809,091500,3216307850,38500,38500,38500,38450,238
|
|
20240809,091400,3207146550,38450,38450,38450,38400,2046
|
|
20240809,091300,3128479850,38450,38400,38450,38400,244
|
|
20240809,091200,3119104550,38450,38450,38500,38400,13721
|
|
20240809,091100,2591875900,38500,38550,38550,38450,267
|
|
20240809,091000,2581597450,38550,38650,38650,38450,3580
|
|
20240809,090900,2443637500,38600,38600,38650,38550,436
|
|
20240809,090800,2426797200,38550,38600,38600,38550,861
|
|
20240809,090700,2393565600,38600,38500,38600,38500,1446
|
|
20240809,090600,2337838450,38450,38500,38500,38450,3200
|
|
20240809,090500,2214667550,38450,38550,38550,38450,2292
|
|
20240809,090400,2126428900,38500,38450,38550,38400,4032
|
|
20240809,090300,1971106100,38450,38550,38550,38400,6573
|
|
20240809,090200,1718222850,38550,38550,38700,38500,4084
|
|
20240809,090100,1560677600,38550,38550,38650,38400,13327
|
|
20240809,090000,1047716750,38550,38750,38850,38450,27133
|