627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192400,35775019550,31300,31300,31300,31300,35883
|
|
20240819,192300,35775019550,31300,31300,31300,31300,0
|
|
20240819,192200,35775019550,31300,31300,31300,31300,0
|
|
20240819,192100,35775019550,31300,31300,31300,31300,0
|
|
20240819,192000,35775019550,31300,31300,31300,31300,0
|
|
20240819,191900,35775019550,31300,31300,31300,31300,0
|
|
20240819,191800,35775019550,31300,31300,31300,31300,0
|
|
20240819,191700,35775019550,31300,31300,31300,31300,0
|
|
20240819,191600,35775019550,31300,31300,31300,31300,0
|
|
20240819,191500,35775019550,31300,31300,31300,31300,0
|
|
20240819,191400,35775019550,31300,31300,31300,31300,0
|
|
20240819,191300,35775019550,31300,31300,31300,31300,0
|
|
20240819,191200,35775019550,31300,31300,31300,31300,0
|
|
20240819,191100,35775019550,31300,31300,31300,31300,0
|
|
20240819,191000,35775019550,31300,31300,31300,31300,0
|
|
20240819,190900,35775019550,31300,31300,31300,31300,0
|
|
20240819,190800,35775019550,31300,31300,31300,31300,0
|
|
20240819,190700,35775019550,31300,31300,31300,31300,0
|
|
20240819,190600,35775019550,31300,31300,31300,31300,0
|
|
20240819,190500,35775019550,31300,31300,31300,31300,0
|
|
20240819,190400,35775019550,31300,31300,31300,31300,0
|
|
20240819,190300,35775019550,31300,31300,31300,31300,0
|
|
20240819,190200,35775019550,31300,31300,31300,31300,0
|
|
20240819,190100,35775019550,31300,31300,31300,31300,0
|
|
20240819,190000,35775019550,31300,31300,31300,31300,0
|
|
20240819,185900,35775019550,31300,31300,31300,31300,0
|
|
20240819,185800,35775019550,31300,31300,31300,31300,0
|
|
20240819,185700,35775019550,31300,31300,31300,31300,0
|
|
20240819,185600,35775019550,31300,31300,31300,31300,0
|
|
20240819,185500,35775019550,31300,31300,31300,31300,0
|
|
20240819,185400,35775019550,31300,31300,31300,31300,35883
|
|
20240819,185300,35775019550,31300,31300,31300,31300,0
|
|
20240819,185200,35775019550,31300,31300,31300,31300,0
|
|
20240819,185100,35775019550,31300,31300,31300,31300,0
|
|
20240819,185000,35775019550,31300,31300,31300,31300,0
|
|
20240819,184900,35775019550,31300,31300,31300,31300,0
|
|
20240819,184800,35775019550,31300,31300,31300,31300,0
|
|
20240819,184700,35775019550,31300,31300,31300,31300,0
|
|
20240819,184600,35775019550,31300,31300,31300,31300,0
|
|
20240819,184500,35775019550,31300,31300,31300,31300,0
|
|
20240819,184400,35775019550,31300,31300,31300,31300,0
|
|
20240819,184300,35775019550,31300,31300,31300,31300,0
|
|
20240819,184200,35775019550,31300,31300,31300,31300,0
|
|
20240819,184100,35775019550,31300,31300,31300,31300,0
|
|
20240819,184000,35775019550,31300,31300,31300,31300,0
|
|
20240819,183900,35775019550,31300,31300,31300,31300,0
|
|
20240819,183800,35775019550,31300,31300,31300,31300,0
|
|
20240819,183700,35775019550,31300,31300,31300,31300,0
|
|
20240819,183600,35775019550,31300,31300,31300,31300,0
|
|
20240819,183500,35775019550,31300,31300,31300,31300,0
|
|
20240819,183400,35775019550,31300,31300,31300,31300,0
|
|
20240819,183300,35775019550,31300,31300,31300,31300,0
|
|
20240819,183200,35775019550,31300,31300,31300,31300,0
|
|
20240819,183100,35775019550,31300,31300,31300,31300,0
|
|
20240819,183000,35775019550,31300,31300,31300,31300,0
|
|
20240819,182900,35775019550,31300,31300,31300,31300,0
|
|
20240819,182800,35775019550,31300,31300,31300,31300,0
|
|
20240819,182700,35775019550,31300,31300,31300,31300,0
|
|
20240819,182600,35775019550,31300,31300,31300,31300,0
|
|
20240819,182500,35775019550,31300,31300,31300,31300,0
|
|
20240819,182400,35775019550,31300,31300,31300,31300,35883
|
|
20240819,182300,35775019550,31300,31300,31300,31300,0
|
|
20240819,182200,35775019550,31300,31300,31300,31300,0
|
|
20240819,182100,35775019550,31300,31300,31300,31300,0
|
|
20240819,182000,35775019550,31300,31300,31300,31300,0
|
|
20240819,181900,35775019550,31300,31300,31300,31300,0
|
|
20240819,181800,35775019550,31300,31300,31300,31300,0
|
|
20240819,181700,35775019550,31300,31300,31300,31300,0
|
|
20240819,181600,35775019550,31300,31300,31300,31300,0
|
|
20240819,181500,35775019550,31300,31300,31300,31300,0
|
|
20240819,181400,35775019550,31300,31300,31300,31300,0
|
|
20240819,181300,35775019550,31300,31300,31300,31300,0
|
|
20240819,181200,35775019550,31300,31300,31300,31300,0
|
|
20240819,181100,35775019550,31300,31300,31300,31300,0
|
|
20240819,181000,35775019550,31300,31300,31300,31300,0
|
|
20240819,180900,35775019550,31300,31300,31300,31300,0
|
|
20240819,180800,35775019550,31300,31300,31300,31300,0
|
|
20240819,180700,35775019550,31300,31300,31300,31300,0
|
|
20240819,180600,35775019550,31300,31300,31300,31300,0
|
|
20240819,180500,35775019550,31300,31300,31300,31300,0
|
|
20240819,180400,35775019550,31300,31300,31300,31300,0
|
|
20240819,180300,35775019550,31300,31300,31300,31300,0
|
|
20240819,180200,35775019550,31300,31300,31300,31300,0
|
|
20240819,180100,35775019550,31300,31300,31300,31300,0
|
|
20240819,180000,35775019550,31300,31300,31300,31300,0
|
|
20240819,175900,35775019550,31300,31300,31300,31300,0
|
|
20240819,175800,35775019550,31300,31300,31300,31300,0
|
|
20240819,175700,35775019550,31300,31300,31300,31300,0
|
|
20240819,175600,35775019550,31300,31300,31300,31300,0
|
|
20240819,175500,35775019550,31300,31300,31300,31300,0
|
|
20240819,175400,35775019550,31300,31300,31300,31300,35883
|
|
20240819,175300,35775019550,31300,31300,31300,31300,0
|
|
20240819,175200,35775019550,31300,31300,31300,31300,0
|
|
20240819,175100,35775019550,31300,31300,31300,31300,0
|
|
20240819,175000,35775019550,31300,31300,31300,31300,0
|
|
20240819,174900,35775019550,31300,31300,31300,31300,0
|
|
20240819,174800,35775019550,31300,31300,31300,31300,0
|
|
20240819,174700,35775019550,31300,31300,31300,31300,0
|
|
20240819,174600,35775019550,31300,31300,31300,31300,0
|
|
20240819,174500,35775019550,31300,31300,31300,31300,0
|
|
20240819,174400,35775019550,31300,31300,31300,31300,0
|
|
20240819,174300,35775019550,31300,31300,31300,31300,0
|
|
20240819,174200,35775019550,31300,31300,31300,31300,0
|
|
20240819,174100,35775019550,31300,31300,31300,31300,0
|
|
20240819,174000,35775019550,31300,31300,31300,31300,0
|
|
20240819,173900,35775019550,31300,31300,31300,31300,0
|
|
20240819,173800,35775019550,31300,31300,31300,31300,0
|
|
20240819,173700,35775019550,31300,31300,31300,31300,0
|
|
20240819,173600,35775019550,31300,31300,31300,31300,0
|
|
20240819,173500,35775019550,31300,31300,31300,31300,0
|
|
20240819,173400,35775019550,31300,31300,31300,31300,0
|
|
20240819,173300,35775019550,31300,31300,31300,31300,0
|
|
20240819,173200,35775019550,31300,31300,31300,31300,0
|
|
20240819,173100,35775019550,31300,31300,31300,31300,0
|
|
20240819,173000,35775019550,31300,31300,31300,31300,0
|
|
20240819,172900,35775019550,31300,31300,31300,31300,0
|
|
20240819,172800,35775019550,31300,31300,31300,31300,0
|
|
20240819,172700,35775019550,31300,31300,31300,31300,0
|
|
20240819,172600,35775019550,31300,31300,31300,31300,0
|
|
20240819,172500,35775019550,31300,31300,31300,31300,0
|
|
20240819,172400,35775019550,31300,31300,31300,31300,35883
|
|
20240819,172300,35775019550,31300,31300,31300,31300,0
|
|
20240819,172200,35775019550,31300,31300,31300,31300,0
|
|
20240819,172100,35775019550,31300,31300,31300,31300,0
|
|
20240819,172000,35775019550,31300,31300,31300,31300,0
|
|
20240819,171900,35775019550,31300,31300,31300,31300,0
|
|
20240819,171800,35775019550,31300,31300,31300,31300,0
|
|
20240819,171700,35775019550,31300,31300,31300,31300,0
|
|
20240819,171600,35775019550,31300,31300,31300,31300,0
|
|
20240819,171500,35775019550,31300,31300,31300,31300,0
|
|
20240819,171400,35775019550,31300,31300,31300,31300,0
|
|
20240819,171300,35775019550,31300,31300,31300,31300,0
|
|
20240819,171200,35775019550,31300,31300,31300,31300,0
|
|
20240819,171100,35775019550,31300,31300,31300,31300,0
|
|
20240819,171000,35775019550,31300,31300,31300,31300,0
|
|
20240819,170900,35775019550,31300,31300,31300,31300,0
|
|
20240819,170800,35775019550,31300,31300,31300,31300,0
|
|
20240819,170700,35775019550,31300,31300,31300,31300,0
|
|
20240819,170600,35775019550,31300,31300,31300,31300,0
|
|
20240819,170500,35775019550,31300,31300,31300,31300,0
|
|
20240819,170400,35775019550,31300,31300,31300,31300,0
|
|
20240819,170300,35775019550,31300,31300,31300,31300,0
|
|
20240819,170200,35775019550,31300,31300,31300,31300,0
|
|
20240819,170100,35775019550,31300,31300,31300,31300,0
|
|
20240819,170000,35775019550,31300,31300,31300,31300,0
|
|
20240819,165900,35775019550,31300,31300,31300,31300,0
|
|
20240819,165800,35775019550,31300,31300,31300,31300,0
|
|
20240819,165700,35775019550,31300,31300,31300,31300,0
|
|
20240819,165600,35775019550,31300,31300,31300,31300,0
|
|
20240819,165500,35775019550,31300,31300,31300,31300,0
|
|
20240819,165400,35775019550,31300,31300,31300,31300,35883
|
|
20240819,165300,35775019550,31300,31300,31300,31300,0
|
|
20240819,165200,35775019550,31300,31300,31300,31300,0
|
|
20240819,165100,35775019550,31300,31300,31300,31300,0
|
|
20240819,165000,35775019550,31300,31300,31300,31300,0
|
|
20240819,164900,35775019550,31300,31300,31300,31300,0
|
|
20240819,164800,35775019550,31300,31300,31300,31300,0
|
|
20240819,164700,35775019550,31300,31300,31300,31300,0
|
|
20240819,164600,35775019550,31300,31300,31300,31300,0
|
|
20240819,164500,35775019550,31300,31300,31300,31300,0
|
|
20240819,164400,35775019550,31300,31300,31300,31300,0
|
|
20240819,164300,35775019550,31300,31300,31300,31300,0
|
|
20240819,164200,35775019550,31300,31300,31300,31300,0
|
|
20240819,164100,35775019550,31300,31300,31300,31300,0
|
|
20240819,164000,35775019550,31300,31300,31300,31300,0
|
|
20240819,163900,35775019550,31300,31300,31300,31300,0
|
|
20240819,163800,35775019550,31300,31300,31300,31300,0
|
|
20240819,163700,35775019550,31300,31300,31300,31300,0
|
|
20240819,163600,35775019550,31300,31300,31300,31300,0
|
|
20240819,163500,35775019550,31300,31300,31300,31300,0
|
|
20240819,163400,35775019550,31300,31300,31300,31300,0
|
|
20240819,163300,35775019550,31300,31300,31300,31300,0
|
|
20240819,163200,35775019550,31300,31300,31300,31300,0
|
|
20240819,163100,35775019550,31300,31300,31300,31300,0
|
|
20240819,163000,35775019550,31300,31300,31300,31300,0
|
|
20240819,162900,35775019550,31300,31300,31300,31300,0
|
|
20240819,162800,35775019550,31300,31300,31300,31300,0
|
|
20240819,162700,35775019550,31300,31300,31300,31300,0
|
|
20240819,162600,35775019550,31300,31300,31300,31300,0
|
|
20240819,162500,35775019550,31300,31300,31300,31300,0
|
|
20240819,162400,35775019550,31300,31300,31300,31300,35883
|
|
20240819,162300,35775019550,31300,31300,31300,31300,0
|
|
20240819,162200,35775019550,31300,31300,31300,31300,0
|
|
20240819,162100,35775019550,31300,31300,31300,31300,0
|
|
20240819,162000,35775019550,31300,31300,31300,31300,0
|
|
20240819,161900,35775019550,31300,31300,31300,31300,0
|
|
20240819,161800,35775019550,31300,31300,31300,31300,0
|
|
20240819,161700,35775019550,31300,31300,31300,31300,0
|
|
20240819,161600,35775019550,31300,31300,31300,31300,0
|
|
20240819,161500,35775019550,31300,31300,31300,31300,0
|
|
20240819,161400,35775019550,31300,31300,31300,31300,0
|
|
20240819,161300,35775019550,31300,31300,31300,31300,0
|
|
20240819,161200,35775019550,31300,31300,31300,31300,0
|
|
20240819,161100,35775019550,31300,31300,31300,31300,0
|
|
20240819,161000,35775019550,31300,31300,31300,31300,0
|
|
20240819,160900,35775019550,31300,31300,31300,31300,0
|
|
20240819,160800,35775019550,31300,31300,31300,31300,0
|
|
20240819,160700,35775019550,31300,31300,31300,31300,0
|
|
20240819,160600,35775019550,31300,31300,31300,31300,0
|
|
20240819,160500,35775019550,31300,31300,31300,31300,0
|
|
20240819,160400,35775019550,31300,31300,31300,31300,0
|
|
20240819,160300,35775019550,31300,31300,31300,31300,0
|
|
20240819,160200,35775019550,31300,31300,31300,31300,0
|
|
20240819,160100,35775019550,31300,31300,31300,31300,0
|
|
20240819,160000,35775019550,31300,31300,31300,31300,0
|
|
20240819,155900,35775019550,31300,31300,31300,31300,0
|
|
20240819,155800,35775019550,31300,31300,31300,31300,0
|
|
20240819,155700,35775019550,31300,31300,31300,31300,0
|
|
20240819,155600,35775019550,31300,31300,31300,31300,0
|
|
20240819,155500,35775019550,31300,31300,31300,31300,0
|
|
20240819,155400,35775019550,31300,31300,31300,31300,35883
|
|
20240819,155300,35775019550,31300,31300,31300,31300,0
|
|
20240819,155200,35775019550,31300,31300,31300,31300,0
|
|
20240819,155100,35775019550,31300,31300,31300,31300,0
|
|
20240819,155000,35775019550,31300,31300,31300,31300,0
|
|
20240819,154900,35775019550,31300,31300,31300,31300,0
|
|
20240819,154800,35775019550,31300,31300,31300,31300,0
|
|
20240819,154700,35775019550,31300,31300,31300,31300,0
|
|
20240819,154600,35775019550,31300,31300,31300,31300,0
|
|
20240819,154500,35775019550,31300,31300,31300,31300,0
|
|
20240819,154400,35775019550,31300,31300,31300,31300,0
|
|
20240819,154300,35775019550,31300,31300,31300,31300,0
|
|
20240819,154200,35775019550,31300,31300,31300,31300,0
|
|
20240819,154100,35775019550,31300,31300,31300,31300,0
|
|
20240819,154000,35775019550,31300,31300,31300,31300,0
|
|
20240819,153900,35775019550,31300,31300,31300,31300,0
|
|
20240819,153800,35775019550,31300,31300,31300,31300,0
|
|
20240819,153700,35775019550,31300,31300,31300,31300,0
|
|
20240819,153600,35775019550,31300,31300,31300,31300,0
|
|
20240819,153500,35775019550,31300,31300,31300,31300,0
|
|
20240819,153400,35775019550,31300,31300,31300,31300,0
|
|
20240819,153300,35775019550,31300,31300,31300,31300,0
|
|
20240819,153200,35775019550,31300,31300,31300,31300,0
|
|
20240819,153100,35775019550,31300,31300,31300,31300,0
|
|
20240819,153000,35775019550,31300,31300,31300,31300,35883
|
|
20240819,152900,34651881650,31300,31300,31300,31300,0
|
|
20240819,152800,34651881650,31300,31300,31300,31300,0
|
|
20240819,152700,34651881650,31300,31300,31300,31300,0
|
|
20240819,152600,34651881650,31300,31300,31300,31300,0
|
|
20240819,152500,34651881650,31300,31300,31300,31300,0
|
|
20240819,152400,34651881650,31300,31300,31300,31300,0
|
|
20240819,152300,34651881650,31300,31300,31300,31300,0
|
|
20240819,152200,34651881650,31300,31300,31300,31300,0
|
|
20240819,152100,34651881650,31300,31300,31300,31300,0
|
|
20240819,152000,34651881650,31300,31300,31300,31300,0
|
|
20240819,151900,34651881650,31300,31300,31350,31250,402
|
|
20240819,151800,34639298850,31300,31200,31300,31200,2073
|
|
20240819,151700,34574452650,31200,31250,31300,31200,5947
|
|
20240819,151600,34388591050,31250,31250,31300,31250,2208
|
|
20240819,151500,34319549500,31250,31250,31300,31250,347
|
|
20240819,151400,34308699450,31300,31250,31300,31250,3695
|
|
20240819,151300,34193166050,31250,31300,31300,31250,2316
|
|
20240819,151200,34120753100,31250,31250,31300,31250,2062
|
|
20240819,151100,34056304350,31300,31250,31300,31250,1072
|
|
20240819,151000,34022803050,31250,31300,31350,31200,12253
|
|
20240819,150900,33639870200,31350,31250,31350,31250,1430
|
|
20240819,150800,33595112650,31300,31350,31350,31300,2655
|
|
20240819,150700,33512010650,31350,31300,31350,31300,475
|
|
20240819,150600,33497127800,31300,31350,31350,31300,2486
|
|
20240819,150500,33419245300,31300,31300,31350,31300,968
|
|
20240819,150400,33388934200,31300,31250,31300,31250,3149
|
|
20240819,150300,33290396450,31250,31250,31300,31250,412
|
|
20240819,150200,33277517300,31300,31250,31300,31250,602
|
|
20240819,150100,33258687700,31250,31300,31300,31250,1136
|
|
20240819,150000,33223147750,31300,31250,31350,31250,3201
|
|
20240819,145900,33122960800,31300,31250,31300,31250,1170
|
|
20240819,145800,33086351750,31300,31300,31300,31250,1390
|
|
20240819,145700,33042880350,31300,31250,31300,31250,4807
|
|
20240819,145600,32892425250,31250,31300,31300,31250,3472
|
|
20240819,145500,32783798550,31300,31250,31300,31250,2717
|
|
20240819,145400,32698847950,31300,31250,31300,31250,4115
|
|
20240819,145300,32570145200,31250,31300,31300,31250,1155
|
|
20240819,145200,32534011000,31250,31250,31300,31250,481
|
|
20240819,145100,32518960650,31250,31350,31350,31250,3369
|
|
20240819,145000,32413508800,31350,31350,31400,31300,238
|
|
20240819,144900,32406049450,31350,31350,31400,31300,1946
|
|
20240819,144800,32345048650,31350,31350,31350,31300,1889
|
|
20240819,144700,32285862200,31350,31300,31350,31300,914
|
|
20240819,144600,32257214600,31300,31250,31350,31250,1788
|
|
20240819,144500,32201252450,31250,31250,31300,31250,1463
|
|
20240819,144400,32155492100,31250,31250,31300,31250,1662
|
|
20240819,144300,32103473800,31250,31250,31250,31200,1388
|
|
20240819,144200,32060122450,31250,31250,31250,31200,1688
|
|
20240819,144100,32007379250,31250,31250,31300,31250,1111
|
|
20240819,144000,31972631850,31300,31250,31300,31200,1703
|
|
20240819,143900,31919419500,31250,31200,31250,31200,4060
|
|
20240819,143800,31792724850,31200,31200,31250,31200,2136
|
|
20240819,143700,31726081100,31250,31250,31300,31200,18115
|
|
20240819,143600,31160838200,31250,31300,31300,31200,7003
|
|
20240819,143500,30942066700,31250,31300,31300,31250,733
|
|
20240819,143400,30919136300,31300,31250,31300,31250,1324
|
|
20240819,143300,30877727150,31250,31250,31300,31250,880
|
|
20240819,143200,30850196150,31250,31250,31350,31250,3102
|
|
20240819,143100,30753138050,31250,31300,31300,31200,10499
|
|
20240819,143000,30424984150,31300,31400,31400,31300,6285
|
|
20240819,142900,30228112800,31350,31450,31450,31350,23053
|
|
20240819,142800,29504607650,31500,31450,31500,31450,1281
|
|
20240819,142700,29464302750,31450,31450,31500,31450,1761
|
|
20240819,142600,29408873550,31450,31500,31500,31450,2216
|
|
20240819,142500,29339073050,31500,31500,31550,31500,1130
|
|
20240819,142400,29303473400,31500,31500,31550,31500,2171
|
|
20240819,142300,29235075750,31550,31500,31550,31500,1122
|
|
20240819,142200,29199715350,31500,31550,31550,31500,1892
|
|
20240819,142100,29140054900,31550,31550,31550,31500,1424
|
|
20240819,142000,29095129100,31550,31500,31550,31500,279
|
|
20240819,141900,29086334600,31550,31550,31550,31450,1709
|
|
20240819,141800,29032499250,31550,31450,31550,31450,5250
|
|
20240819,141700,28867108700,31400,31400,31450,31400,1578
|
|
20240819,141600,28817481200,31450,31400,31450,31400,1724
|
|
20240819,141500,28763282450,31400,31450,31450,31400,592
|
|
20240819,141400,28744691900,31400,31450,31450,31400,4196
|
|
20240819,141300,28612813750,31450,31500,31500,31450,1813
|
|
20240819,141200,28555789350,31500,31450,31500,31450,1434
|
|
20240819,141100,28510671950,31450,31450,31500,31400,2926
|
|
20240819,141000,28418703950,31450,31500,31500,31450,5123
|
|
20240819,140900,28257577500,31450,31500,31550,31450,17371
|
|
20240819,140800,27710676650,31550,31550,31550,31500,14575
|
|
20240819,140700,27251077850,31550,31550,31600,31550,139
|
|
20240819,140600,27246691200,31550,31600,31600,31550,1775
|
|
20240819,140500,27190675900,31550,31600,31600,31550,708
|
|
20240819,140400,27168313800,31550,31600,31600,31550,2208
|
|
20240819,140300,27098640400,31550,31600,31600,31550,542
|
|
20240819,140200,27081522000,31600,31550,31600,31550,326
|
|
20240819,140100,27071227750,31550,31600,31600,31550,513
|
|
20240819,140000,27055031500,31550,31600,31600,31550,679
|
|
20240819,135900,27033578050,31600,31600,31650,31550,14541
|
|
20240819,135800,26574091450,31650,31650,31650,31600,2410
|
|
20240819,135700,26497834700,31650,31600,31650,31600,330
|
|
20240819,135600,26487399600,31600,31600,31650,31600,1313
|
|
20240819,135500,26445876450,31650,31600,31650,31600,416
|
|
20240819,135400,26432712350,31650,31600,31650,31600,1156
|
|
20240819,135300,26396177500,31600,31600,31650,31600,832
|
|
20240819,135200,26369865700,31600,31600,31650,31600,203
|
|
20240819,135100,26363445850,31600,31650,31650,31600,1077
|
|
20240819,135000,26329406900,31600,31650,31650,31600,1139
|
|
20240819,134900,26293362250,31650,31650,31650,31600,2384
|
|
20240819,134800,26217928050,31650,31750,31750,31650,11946
|
|
20240819,134700,25839513150,31750,31750,31750,31700,199
|
|
20240819,134600,25833198450,31700,31700,31750,31700,872
|
|
20240819,134500,25805550350,31700,31750,31750,31700,261
|
|
20240819,134400,25797269800,31700,31750,31750,31700,2410
|
|
20240819,134300,25720767750,31800,31750,31800,31750,209
|
|
20240819,134200,25714126100,31800,31800,31800,31750,363
|
|
20240819,134100,25702593200,31800,31750,31800,31750,1639
|
|
20240819,134000,25650546950,31800,31800,31800,31750,1851
|
|
20240819,133900,25591688650,31800,31750,31800,31750,393
|
|
20240819,133800,25579209500,31800,31800,31800,31750,356
|
|
20240819,133700,25567893600,31750,31800,31850,31750,1860
|
|
20240819,133600,25508737600,31800,31800,31850,31800,119
|
|
20240819,133500,25504952500,31800,31800,31800,31750,1857
|
|
20240819,133400,25445901350,31800,31800,31800,31750,413
|
|
20240819,133300,25432769550,31750,31800,31800,31750,125
|
|
20240819,133200,25428795750,31850,31800,31850,31750,5397
|
|
20240819,133100,25257114450,31750,31800,31800,31750,335
|
|
20240819,133000,25246475250,31750,31800,31800,31750,375
|
|
20240819,132900,25234562950,31750,31750,31800,31750,403
|
|
20240819,132800,25221756000,31800,31750,31800,31750,2253
|
|
20240819,132700,25150212100,31750,31750,31750,31700,1707
|
|
20240819,132600,25096022350,31700,31700,31750,31700,196
|
|
20240819,132500,25089803950,31750,31700,31750,31700,65
|
|
20240819,132400,25087742750,31750,31750,31750,31700,556
|
|
20240819,132300,25070093950,31700,31750,31750,31700,391
|
|
20240819,132200,25057688400,31750,31700,31750,31700,240
|
|
20240819,132100,25050077450,31750,31700,31750,31700,425
|
|
20240819,132000,25036593250,31700,31700,31750,31700,254
|
|
20240819,131900,25028538700,31700,31700,31750,31700,845
|
|
20240819,131800,25001737650,31700,31700,31750,31700,166
|
|
20240819,131700,24996470650,31700,31700,31750,31700,425
|
|
20240819,131600,24982994550,31650,31700,31750,31650,396
|
|
20240819,131500,24970437800,31700,31750,31750,31700,1638
|
|
20240819,131400,24918507650,31700,31700,31750,31700,557
|
|
20240819,131300,24900849050,31750,31750,31750,31700,560
|
|
20240819,131200,24883081250,31700,31750,31750,31700,617
|
|
20240819,131100,24863504000,31750,31700,31750,31650,1982
|
|
20240819,131000,24800673450,31700,31650,31700,31650,418
|
|
20240819,130900,24787428550,31650,31650,31700,31650,1983
|
|
20240819,130800,24724659300,31650,31650,31700,31650,383
|
|
20240819,130700,24712530350,31650,31700,31700,31650,2596
|
|
20240819,130600,24630238800,31700,31700,31750,31700,455
|
|
20240819,130500,24615812050,31700,31750,31750,31700,314
|
|
20240819,130400,24605852950,31750,31700,31750,31700,360
|
|
20240819,130300,24594424300,31700,31750,31750,31700,1320
|
|
20240819,130200,24552569700,31750,31700,31750,31700,262
|
|
20240819,130100,24544259450,31700,31750,31750,31700,1062
|
|
20240819,130000,24510589000,31750,31700,31750,31700,331
|
|
20240819,125900,24500083150,31750,31650,31750,31650,1540
|
|
20240819,125800,24451267250,31650,31750,31750,31650,1073
|
|
20240819,125700,24417245400,31700,31700,31750,31700,648
|
|
20240819,125600,24396703700,31700,31700,31750,31700,491
|
|
20240819,125500,24381133950,31700,31750,31750,31700,271
|
|
20240819,125400,24372535600,31750,31700,31750,31700,1374
|
|
20240819,125300,24328979350,31700,31750,31750,31700,334
|
|
20240819,125200,24318377900,31750,31700,31750,31700,283
|
|
20240819,125100,24309401750,31750,31750,31750,31700,674
|
|
20240819,125000,24288022450,31750,31700,31750,31700,338
|
|
20240819,124900,24277294800,31750,31700,31750,31700,119
|
|
20240819,124800,24273521900,31750,31700,31750,31700,295
|
|
20240819,124700,24264162900,31700,31700,31800,31700,7027
|
|
20240819,124600,24041248200,31750,31750,31750,31700,191
|
|
20240819,124500,24035189000,31750,31700,31750,31700,453
|
|
20240819,124400,24020809300,31750,31800,31800,31700,453
|
|
20240819,124300,24006423400,31750,31800,31800,31750,93
|
|
20240819,124200,24003467000,31800,31750,31800,31750,327
|
|
20240819,124100,23993074350,31750,31750,31800,31750,236
|
|
20240819,124000,23985577750,31800,31750,31800,31750,153
|
|
20240819,123900,23980715250,31800,31800,31800,31750,1256
|
|
20240819,123800,23940825350,31800,31750,31800,31750,85
|
|
20240819,123700,23938125750,31750,31750,31800,31750,2547
|
|
20240819,123600,23857188900,31750,31750,31800,31750,263
|
|
20240819,123500,23848833400,31750,31750,31800,31750,1663
|
|
20240819,123400,23796031750,31800,31750,31800,31750,535
|
|
20240819,123300,23779023250,31750,31750,31800,31750,683
|
|
20240819,123200,23757328450,31800,31800,31800,31750,1083
|
|
20240819,123100,23722889250,31800,31800,31800,31750,807
|
|
20240819,123000,23697230650,31750,31800,31800,31750,160
|
|
20240819,122900,23692145950,31800,31800,31800,31750,241
|
|
20240819,122800,23684485000,31750,31800,31800,31750,287
|
|
20240819,122700,23675361800,31800,31800,31800,31750,138
|
|
20240819,122600,23670979750,31800,31750,31800,31750,726
|
|
20240819,122500,23647919350,31800,31800,31800,31750,296
|
|
20240819,122400,23638511550,31750,31750,31800,31750,220
|
|
20240819,122300,23631517750,31750,31750,31800,31750,410
|
|
20240819,122200,23618492150,31800,31750,31800,31750,627
|
|
20240819,122100,23598580300,31800,31750,31800,31700,1117
|
|
20240819,122000,23563115200,31800,31800,31800,31750,531
|
|
20240819,121900,23546251000,31750,31750,31800,31750,154
|
|
20240819,121800,23541360900,31750,31800,31800,31700,2250
|
|
20240819,121700,23469871450,31750,31750,31800,31750,173
|
|
20240819,121600,23464373500,31750,31800,31800,31750,512
|
|
20240819,121500,23448095850,31800,31750,31800,31750,85
|
|
20240819,121400,23445394700,31800,31750,31800,31750,2102
|
|
20240819,121300,23378654750,31750,31750,31750,31700,1080
|
|
20240819,121200,23344365050,31750,31700,31750,31700,239
|
|
20240819,121100,23336780850,31750,31750,31750,31700,683
|
|
20240819,121000,23315116950,31750,31700,31750,31700,204
|
|
20240819,120900,23308648850,31750,31750,31750,31700,221
|
|
20240819,120800,23301632950,31750,31700,31750,31700,401
|
|
20240819,120700,23288909050,31700,31700,31750,31700,273
|
|
20240819,120600,23280254800,31700,31700,31750,31700,1027
|
|
20240819,120500,23247692700,31750,31750,31750,31700,312
|
|
20240819,120400,23237787950,31750,31750,31750,31700,156
|
|
20240819,120300,23232835650,31700,31750,31750,31700,450
|
|
20240819,120200,23218549300,31750,31750,31750,31750,292
|
|
20240819,120100,23209278300,31750,31700,31750,31700,514
|
|
20240819,120000,23192962400,31750,31700,31750,31700,301
|
|
20240819,115900,23183411000,31700,31700,31750,31700,571
|
|
20240819,115800,23165308350,31750,31750,31750,31700,309
|
|
20240819,115700,23155504000,31700,31750,31750,31700,178
|
|
20240819,115600,23149856600,31750,31750,31750,31700,231
|
|
20240819,115500,23142527450,31700,31700,31750,31700,316
|
|
20240819,115400,23132495550,31750,31750,31750,31700,386
|
|
20240819,115300,23120241750,31700,31750,31750,31700,357
|
|
20240819,115200,23108909200,31750,31750,31750,31700,692
|
|
20240819,115100,23086956000,31750,31750,31750,31700,207
|
|
20240819,115000,23080388750,31700,31750,31750,31700,166
|
|
20240819,114900,23075119300,31750,31750,31750,31700,133
|
|
20240819,114800,23070897250,31750,31750,31750,31700,588
|
|
20240819,114700,23052241300,31750,31700,31750,31700,542
|
|
20240819,114600,23035047600,31700,31750,31750,31700,310
|
|
20240819,114500,23025205800,31700,31700,31750,31700,660
|
|
20240819,114400,23004259050,31750,31750,31750,31700,331
|
|
20240819,114300,22993754450,31750,31750,31750,31700,307
|
|
20240819,114200,22984007900,31750,31750,31750,31700,285
|
|
20240819,114100,22974961050,31750,31700,31750,31700,688
|
|
20240819,114000,22953131950,31750,31800,31800,31700,2156
|
|
20240819,113900,22884698250,31750,31800,31800,31750,571
|
|
20240819,113800,22866542200,31800,31750,31800,31750,231
|
|
20240819,113700,22859197350,31750,31800,31800,31750,685
|
|
20240819,113600,22837430400,31750,31750,31800,31750,116
|
|
20240819,113500,22833744600,31750,31800,31800,31750,128
|
|
20240819,113400,22829675750,31800,31750,31800,31700,533
|
|
20240819,113300,22812753200,31750,31750,31750,31700,268
|
|
20240819,113200,22804250000,31700,31750,31750,31700,198
|
|
20240819,113100,22797966950,31700,31750,31750,31700,305
|
|
20240819,113000,22788287200,31700,31750,31750,31700,422
|
|
20240819,112900,22774891300,31750,31750,31800,31700,385
|
|
20240819,112800,22762661150,31750,31800,31800,31700,615
|
|
20240819,112700,22743132500,31750,31750,31800,31750,928
|
|
20240819,112600,22713663950,31700,31750,31750,31700,501
|
|
20240819,112500,22697758100,31700,31750,31750,31700,454
|
|
20240819,112400,22683355750,31750,31750,31750,31700,290
|
|
20240819,112300,22674151450,31700,31700,31750,31700,149
|
|
20240819,112200,22669426600,31750,31700,31750,31700,171
|
|
20240819,112100,22663999800,31700,31700,31750,31700,758
|
|
20240819,112000,22639951600,31700,31750,31800,31700,4457
|
|
20240819,111900,22498474400,31800,31800,31800,31750,284
|
|
20240819,111800,22489443950,31800,31800,31800,31750,710
|
|
20240819,111700,22466879100,31800,31750,31800,31750,65
|
|
20240819,111600,22464813700,31750,31800,31800,31750,1281
|
|
20240819,111500,22424080050,31800,31800,31800,31750,274
|
|
20240819,111400,22415372500,31800,31800,31800,31750,1677
|
|
20240819,111300,22362076200,31800,31800,31800,31750,559
|
|
20240819,111200,22344303600,31800,31800,31850,31750,1116
|
|
20240819,111100,22308831200,31800,31800,31850,31800,667
|
|
20240819,111000,22287620000,31800,31750,31800,31750,1031
|
|
20240819,110900,22254852100,31750,31800,31800,31750,595
|
|
20240819,110800,22235931700,31800,31800,31800,31750,2115
|
|
20240819,110700,22168688500,31750,31800,31800,31750,2018
|
|
20240819,110600,22104525100,31750,31800,31800,31750,873
|
|
20240819,110500,22076802150,31800,31850,31850,31750,546
|
|
20240819,110400,22059438400,31850,31800,31850,31800,505
|
|
20240819,110300,22043374200,31800,31800,31850,31800,1009
|
|
20240819,110200,22011281050,31800,31800,31800,31800,1167
|
|
20240819,110100,21974170450,31800,31800,31800,31800,410
|
|
20240819,110000,21961132450,31750,31800,31800,31750,710
|
|
20240819,105900,21938556550,31800,31750,31800,31750,838
|
|
20240819,105800,21911915700,31800,31800,31800,31750,350
|
|
20240819,105700,21900789250,31750,31750,31800,31750,803
|
|
20240819,105600,21875264950,31750,31800,31800,31750,118
|
|
20240819,105500,21871512650,31750,31750,31800,31750,924
|
|
20240819,105400,21842147650,31800,31800,31800,31750,208
|
|
20240819,105300,21835533300,31750,31800,31800,31750,480
|
|
20240819,105200,21820281500,31800,31800,31850,31750,3793
|
|
20240819,105100,21699658300,31850,31850,31850,31850,778
|
|
20240819,105000,21674879000,31850,31850,31850,31800,670
|
|
20240819,104900,21653539750,31850,31900,31900,31850,1840
|
|
20240819,104800,21594923950,31850,31800,31900,31800,2758
|
|
20240819,104700,21507076000,31850,31800,31850,31750,3823
|
|
20240819,104600,21385489200,31800,31750,31800,31750,852
|
|
20240819,104500,21358408150,31750,31750,31800,31750,206
|
|
20240819,104400,21351859000,31800,31800,31800,31750,554
|
|
20240819,104300,21334262400,31750,31800,31800,31700,1974
|
|
20240819,104200,21271587450,31800,31750,31800,31700,879
|
|
20240819,104100,21243669750,31750,31700,31800,31700,1074
|
|
20240819,104000,21209575500,31750,31700,31750,31700,1137
|
|
20240819,103900,21173493800,31700,31800,31800,31700,4954
|
|
20240819,103800,21016098750,31800,31800,31800,31750,727
|
|
20240819,103700,20992985150,31800,31750,31800,31750,474
|
|
20240819,103600,20977916000,31800,31800,31800,31750,156
|
|
20240819,103500,20972956800,31750,31750,31800,31750,546
|
|
20240819,103400,20955621250,31750,31650,31800,31650,7146
|
|
20240819,103300,20729038850,31650,31700,31700,31600,782
|
|
20240819,103200,20704268400,31700,31650,31700,31600,1128
|
|
20240819,103100,20668568400,31650,31650,31650,31600,1637
|
|
20240819,103000,20616763900,31600,31600,31650,31600,780
|
|
20240819,102900,20592112250,31650,31650,31650,31600,1578
|
|
20240819,102800,20542168650,31650,31600,31650,31600,240
|
|
20240819,102700,20534578450,31600,31600,31650,31600,536
|
|
20240819,102600,20517630400,31600,31600,31650,31600,348
|
|
20240819,102500,20506628400,31600,31600,31650,31600,1631
|
|
20240819,102400,20455083300,31600,31600,31650,31600,2053
|
|
20240819,102300,20390117900,31600,31600,31650,31600,516
|
|
20240819,102200,20373805100,31600,31650,31650,31600,243
|
|
20240819,102100,20366121050,31650,31650,31650,31600,1100
|
|
20240819,102000,20331309400,31650,31700,31750,31650,1441
|
|
20240819,101900,20285668500,31700,31650,31700,31600,847
|
|
20240819,101800,20258860300,31650,31600,31650,31600,268
|
|
20240819,101700,20250384650,31600,31600,31650,31550,2554
|
|
20240819,101600,20169672300,31650,31600,31650,31550,3209
|
|
20240819,101500,20068246050,31600,31600,31650,31550,3272
|
|
20240819,101400,19964870800,31600,31650,31700,31600,2492
|
|
20240819,101300,19886014400,31650,31750,31750,31650,1242
|
|
20240819,101200,19846655450,31700,31600,31700,31600,741
|
|
20240819,101100,19823191050,31600,31600,31650,31600,2480
|
|
20240819,101000,19744813400,31600,31700,31750,31600,16840
|
|
20240819,100900,19212004450,31750,31750,31800,31700,668
|
|
20240819,100800,19190791350,31700,31750,31800,31700,775
|
|
20240819,100700,19166182300,31750,31800,31800,31750,2009
|
|
20240819,100600,19102388950,31750,31800,31800,31750,2039
|
|
20240819,100500,19037565400,31800,31800,31800,31750,364
|
|
20240819,100400,19026004500,31800,31750,31800,31750,426
|
|
20240819,100300,19012463750,31800,31800,31850,31750,1489
|
|
20240819,100200,18965109250,31800,31850,31850,31800,2688
|
|
20240819,100100,18879629700,31850,31950,31950,31850,6374
|
|
20240819,100000,18676336050,31950,31950,31950,31900,1013
|
|
20240819,095900,18643973900,31950,31900,31950,31850,4196
|
|
20240819,095800,18510064400,31900,31900,31900,31850,1230
|
|
20240819,095700,18470842550,31900,31900,31900,31850,1282
|
|
20240819,095600,18429953000,31900,31850,31950,31850,2522
|
|
20240819,095500,18349507650,31850,31850,31850,31800,1724
|
|
20240819,095400,18294599050,31850,31850,31850,31800,1110
|
|
20240819,095300,18259263200,31850,31800,31850,31750,2965
|
|
20240819,095200,18164968800,31800,31800,31800,31750,695
|
|
20240819,095100,18142894950,31800,31750,31800,31750,1856
|
|
20240819,095000,18083927550,31750,31750,31800,31750,1436
|
|
20240819,094900,18038321750,31800,31750,31800,31750,1589
|
|
20240819,094800,17987843500,31750,31800,31800,31750,161
|
|
20240819,094700,17982729850,31800,31800,31800,31750,260
|
|
20240819,094600,17974463250,31750,31750,31800,31750,1432
|
|
20240819,094500,17928990700,31750,31800,31800,31750,273
|
|
20240819,094400,17920311350,31800,31800,31850,31750,2163
|
|
20240819,094300,17851522850,31800,31800,31850,31800,959
|
|
20240819,094200,17821007950,31800,31850,31900,31800,9876
|
|
20240819,094100,17506760750,31850,31850,31850,31800,756
|
|
20240819,094000,17482683500,31850,31800,31850,31750,5131
|
|
20240819,093900,17319505650,31800,31750,31800,31700,3819
|
|
20240819,093800,17198262750,31750,31700,31750,31650,3067
|
|
20240819,093700,17101050300,31700,31700,31700,31650,310
|
|
20240819,093600,17091226650,31650,31700,31700,31650,2407
|
|
20240819,093500,17015029000,31700,31650,31700,31650,1106
|
|
20240819,093400,16980020450,31650,31600,31750,31600,5532
|
|
20240819,093300,16804802150,31600,31650,31650,31500,13249
|
|
20240819,093200,16386548250,31600,31650,31700,31600,8642
|
|
20240819,093100,16113127350,31700,31700,31700,31650,4324
|
|
20240819,093000,15976065300,31700,31750,31750,31650,3328
|
|
20240819,092900,15870570150,31700,31750,31750,31650,13196
|
|
20240819,092800,15452255650,31750,31750,31800,31700,6774
|
|
20240819,092700,15237212000,31750,31800,31800,31750,3595
|
|
20240819,092600,15122980700,31800,31750,31800,31700,23862
|
|
20240819,092500,14365297800,31800,31750,31800,31700,2404
|
|
20240819,092400,14288990850,31750,31900,31950,31750,31862
|
|
20240819,092300,13275286950,31900,31850,31900,31850,1565
|
|
20240819,092200,13225397750,31850,31800,31900,31800,6795
|
|
20240819,092100,13008978950,31850,31850,31850,31800,7468
|
|
20240819,092000,12771409300,31850,31900,31950,31800,13164
|
|
20240819,091900,12351988100,31900,32000,32000,31800,16914
|
|
20240819,091800,11812146600,32000,32050,32100,31950,13103
|
|
20240819,091700,11392482100,32050,32350,32350,32050,24953
|
|
20240819,091600,10588632850,32300,32400,32400,32300,10582
|
|
20240819,091500,10246346050,32350,32350,32400,32250,7226
|
|
20240819,091400,10012785250,32350,32450,32500,32300,15513
|
|
20240819,091300,9510097150,32450,32450,32550,32400,51779
|
|
20240819,091200,7827956200,32450,32200,32500,32200,55334
|
|
20240819,091100,6037436150,32250,32200,32250,32150,16749
|
|
20240819,091000,5498064550,32200,32200,32200,32150,13905
|
|
20240819,090900,5050379000,32200,32200,32200,32100,8651
|
|
20240819,090800,4772197450,32200,32150,32250,32100,21061
|
|
20240819,090700,4094192400,32150,32000,32150,32000,28362
|
|
20240819,090600,3184593850,31950,31950,32000,31900,6131
|
|
20240819,090500,2988681700,31950,31900,31950,31850,29812
|
|
20240819,090400,2038080450,31900,31950,32000,31750,10841
|
|
20240819,090300,1692307850,31950,31850,32050,31800,9839
|
|
20240819,090200,1377774100,31900,31750,31900,31700,6659
|
|
20240819,090100,1165972350,31750,31850,31900,31700,10308
|
|
20240819,090000,838090550,31850,32000,32000,31850,26084
|