657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195400,17311699800,43450,43450,43450,43450,4727
|
|
20240809,195300,17311699800,43450,43450,43450,43450,0
|
|
20240809,195200,17311699800,43450,43450,43450,43450,0
|
|
20240809,195100,17311699800,43450,43450,43450,43450,0
|
|
20240809,195000,17311699800,43450,43450,43450,43450,0
|
|
20240809,194900,17311699800,43450,43450,43450,43450,0
|
|
20240809,194800,17311699800,43450,43450,43450,43450,0
|
|
20240809,194700,17311699800,43450,43450,43450,43450,0
|
|
20240809,194600,17311699800,43450,43450,43450,43450,0
|
|
20240809,194500,17311699800,43450,43450,43450,43450,0
|
|
20240809,194400,17311699800,43450,43450,43450,43450,0
|
|
20240809,194300,17311699800,43450,43450,43450,43450,0
|
|
20240809,194200,17311699800,43450,43450,43450,43450,0
|
|
20240809,194100,17311699800,43450,43450,43450,43450,0
|
|
20240809,194000,17311699800,43450,43450,43450,43450,0
|
|
20240809,193900,17311699800,43450,43450,43450,43450,0
|
|
20240809,193800,17311699800,43450,43450,43450,43450,0
|
|
20240809,193700,17311699800,43450,43450,43450,43450,0
|
|
20240809,193600,17311699800,43450,43450,43450,43450,0
|
|
20240809,193500,17311699800,43450,43450,43450,43450,0
|
|
20240809,193400,17311699800,43450,43450,43450,43450,0
|
|
20240809,193300,17311699800,43450,43450,43450,43450,0
|
|
20240809,193200,17311699800,43450,43450,43450,43450,0
|
|
20240809,193100,17311699800,43450,43450,43450,43450,0
|
|
20240809,193000,17311699800,43450,43450,43450,43450,0
|
|
20240809,192900,17311699800,43450,43450,43450,43450,0
|
|
20240809,192800,17311699800,43450,43450,43450,43450,0
|
|
20240809,192700,17311699800,43450,43450,43450,43450,0
|
|
20240809,192600,17311699800,43450,43450,43450,43450,0
|
|
20240809,192500,17311699800,43450,43450,43450,43450,0
|
|
20240809,192400,17311699800,43450,43450,43450,43450,4727
|
|
20240809,192300,17311699800,43450,43450,43450,43450,0
|
|
20240809,192200,17311699800,43450,43450,43450,43450,0
|
|
20240809,192100,17311699800,43450,43450,43450,43450,0
|
|
20240809,192000,17311699800,43450,43450,43450,43450,0
|
|
20240809,191900,17311699800,43450,43450,43450,43450,0
|
|
20240809,191800,17311699800,43450,43450,43450,43450,0
|
|
20240809,191700,17311699800,43450,43450,43450,43450,0
|
|
20240809,191600,17311699800,43450,43450,43450,43450,0
|
|
20240809,191500,17311699800,43450,43450,43450,43450,0
|
|
20240809,191400,17311699800,43450,43450,43450,43450,0
|
|
20240809,191300,17311699800,43450,43450,43450,43450,0
|
|
20240809,191200,17311699800,43450,43450,43450,43450,0
|
|
20240809,191100,17311699800,43450,43450,43450,43450,0
|
|
20240809,191000,17311699800,43450,43450,43450,43450,0
|
|
20240809,190900,17311699800,43450,43450,43450,43450,0
|
|
20240809,190800,17311699800,43450,43450,43450,43450,0
|
|
20240809,190700,17311699800,43450,43450,43450,43450,0
|
|
20240809,190600,17311699800,43450,43450,43450,43450,0
|
|
20240809,190500,17311699800,43450,43450,43450,43450,0
|
|
20240809,190400,17311699800,43450,43450,43450,43450,0
|
|
20240809,190300,17311699800,43450,43450,43450,43450,0
|
|
20240809,190200,17311699800,43450,43450,43450,43450,0
|
|
20240809,190100,17311699800,43450,43450,43450,43450,0
|
|
20240809,190000,17311699800,43450,43450,43450,43450,0
|
|
20240809,185900,17311699800,43450,43450,43450,43450,0
|
|
20240809,185800,17311699800,43450,43450,43450,43450,0
|
|
20240809,185700,17311699800,43450,43450,43450,43450,0
|
|
20240809,185600,17311699800,43450,43450,43450,43450,0
|
|
20240809,185500,17311699800,43450,43450,43450,43450,0
|
|
20240809,185400,17311699800,43450,43450,43450,43450,4727
|
|
20240809,185300,17311699800,43450,43450,43450,43450,0
|
|
20240809,185200,17311699800,43450,43450,43450,43450,0
|
|
20240809,185100,17311699800,43450,43450,43450,43450,0
|
|
20240809,185000,17311699800,43450,43450,43450,43450,0
|
|
20240809,184900,17311699800,43450,43450,43450,43450,0
|
|
20240809,184800,17311699800,43450,43450,43450,43450,0
|
|
20240809,184700,17311699800,43450,43450,43450,43450,0
|
|
20240809,184600,17311699800,43450,43450,43450,43450,0
|
|
20240809,184500,17311699800,43450,43450,43450,43450,0
|
|
20240809,184400,17311699800,43450,43450,43450,43450,0
|
|
20240809,184300,17311699800,43450,43450,43450,43450,0
|
|
20240809,184200,17311699800,43450,43450,43450,43450,0
|
|
20240809,184100,17311699800,43450,43450,43450,43450,0
|
|
20240809,184000,17311699800,43450,43450,43450,43450,0
|
|
20240809,183900,17311699800,43450,43450,43450,43450,0
|
|
20240809,183800,17311699800,43450,43450,43450,43450,0
|
|
20240809,183700,17311699800,43450,43450,43450,43450,0
|
|
20240809,183600,17311699800,43450,43450,43450,43450,0
|
|
20240809,183500,17311699800,43450,43450,43450,43450,0
|
|
20240809,183400,17311699800,43450,43450,43450,43450,0
|
|
20240809,183300,17311699800,43450,43450,43450,43450,0
|
|
20240809,183200,17311699800,43450,43450,43450,43450,0
|
|
20240809,183100,17311699800,43450,43450,43450,43450,0
|
|
20240809,183000,17311699800,43450,43450,43450,43450,0
|
|
20240809,182900,17311699800,43450,43450,43450,43450,0
|
|
20240809,182800,17311699800,43450,43450,43450,43450,0
|
|
20240809,182700,17311699800,43450,43450,43450,43450,0
|
|
20240809,182600,17311699800,43450,43450,43450,43450,0
|
|
20240809,182500,17311699800,43450,43450,43450,43450,0
|
|
20240809,182400,17311699800,43450,43450,43450,43450,4727
|
|
20240809,182300,17311699800,43450,43450,43450,43450,0
|
|
20240809,182200,17311699800,43450,43450,43450,43450,0
|
|
20240809,182100,17311699800,43450,43450,43450,43450,0
|
|
20240809,182000,17311699800,43450,43450,43450,43450,0
|
|
20240809,181900,17311699800,43450,43450,43450,43450,0
|
|
20240809,181800,17311699800,43450,43450,43450,43450,0
|
|
20240809,181700,17311699800,43450,43450,43450,43450,0
|
|
20240809,181600,17311699800,43450,43450,43450,43450,0
|
|
20240809,181500,17311699800,43450,43450,43450,43450,0
|
|
20240809,181400,17311699800,43450,43450,43450,43450,0
|
|
20240809,181300,17311699800,43450,43450,43450,43450,0
|
|
20240809,181200,17311699800,43450,43450,43450,43450,0
|
|
20240809,181100,17311699800,43450,43450,43450,43450,0
|
|
20240809,181000,17311699800,43450,43450,43450,43450,0
|
|
20240809,180900,17311699800,43450,43450,43450,43450,0
|
|
20240809,180800,17311699800,43450,43450,43450,43450,0
|
|
20240809,180700,17311699800,43450,43450,43450,43450,0
|
|
20240809,180600,17311699800,43450,43450,43450,43450,0
|
|
20240809,180500,17311699800,43450,43450,43450,43450,0
|
|
20240809,180400,17311699800,43450,43450,43450,43450,0
|
|
20240809,180300,17311699800,43450,43450,43450,43450,0
|
|
20240809,180200,17311699800,43450,43450,43450,43450,0
|
|
20240809,180100,17311699800,43450,43450,43450,43450,0
|
|
20240809,180000,17311699800,43450,43450,43450,43450,0
|
|
20240809,175900,17311699800,43450,43450,43450,43450,0
|
|
20240809,175800,17311699800,43450,43450,43450,43450,0
|
|
20240809,175700,17311699800,43450,43450,43450,43450,0
|
|
20240809,175600,17311699800,43450,43450,43450,43450,0
|
|
20240809,175500,17311699800,43450,43450,43450,43450,0
|
|
20240809,175400,17311699800,43450,43450,43450,43450,4727
|
|
20240809,175300,17311699800,43450,43450,43450,43450,0
|
|
20240809,175200,17311699800,43450,43450,43450,43450,0
|
|
20240809,175100,17311699800,43450,43450,43450,43450,0
|
|
20240809,175000,17311699800,43450,43450,43450,43450,0
|
|
20240809,174900,17311699800,43450,43450,43450,43450,0
|
|
20240809,174800,17311699800,43450,43450,43450,43450,0
|
|
20240809,174700,17311699800,43450,43450,43450,43450,0
|
|
20240809,174600,17311699800,43450,43450,43450,43450,0
|
|
20240809,174500,17311699800,43450,43450,43450,43450,0
|
|
20240809,174400,17311699800,43450,43450,43450,43450,0
|
|
20240809,174300,17311699800,43450,43450,43450,43450,0
|
|
20240809,174200,17311699800,43450,43450,43450,43450,0
|
|
20240809,174100,17311699800,43450,43450,43450,43450,0
|
|
20240809,174000,17311699800,43450,43450,43450,43450,0
|
|
20240809,173900,17311699800,43450,43450,43450,43450,0
|
|
20240809,173800,17311699800,43450,43450,43450,43450,0
|
|
20240809,173700,17311699800,43450,43450,43450,43450,0
|
|
20240809,173600,17311699800,43450,43450,43450,43450,0
|
|
20240809,173500,17311699800,43450,43450,43450,43450,0
|
|
20240809,173400,17311699800,43450,43450,43450,43450,0
|
|
20240809,173300,17311699800,43450,43450,43450,43450,0
|
|
20240809,173200,17311699800,43450,43450,43450,43450,0
|
|
20240809,173100,17311699800,43450,43450,43450,43450,0
|
|
20240809,173000,17311699800,43450,43450,43450,43450,0
|
|
20240809,172900,17311699800,43450,43450,43450,43450,0
|
|
20240809,172800,17311699800,43450,43450,43450,43450,0
|
|
20240809,172700,17311699800,43450,43450,43450,43450,0
|
|
20240809,172600,17311699800,43450,43450,43450,43450,0
|
|
20240809,172500,17311699800,43450,43450,43450,43450,0
|
|
20240809,172400,17311699800,43450,43450,43450,43450,4727
|
|
20240809,172300,17311699800,43450,43450,43450,43450,0
|
|
20240809,172200,17311699800,43450,43450,43450,43450,0
|
|
20240809,172100,17311699800,43450,43450,43450,43450,0
|
|
20240809,172000,17311699800,43450,43450,43450,43450,0
|
|
20240809,171900,17311699800,43450,43450,43450,43450,0
|
|
20240809,171800,17311699800,43450,43450,43450,43450,0
|
|
20240809,171700,17311699800,43450,43450,43450,43450,0
|
|
20240809,171600,17311699800,43450,43450,43450,43450,0
|
|
20240809,171500,17311699800,43450,43450,43450,43450,0
|
|
20240809,171400,17311699800,43450,43450,43450,43450,0
|
|
20240809,171300,17311699800,43450,43450,43450,43450,0
|
|
20240809,171200,17311699800,43450,43450,43450,43450,0
|
|
20240809,171100,17311699800,43450,43450,43450,43450,0
|
|
20240809,171000,17311699800,43450,43450,43450,43450,0
|
|
20240809,170900,17311699800,43450,43450,43450,43450,0
|
|
20240809,170800,17311699800,43450,43450,43450,43450,0
|
|
20240809,170700,17311699800,43450,43450,43450,43450,0
|
|
20240809,170600,17311699800,43450,43450,43450,43450,0
|
|
20240809,170500,17311699800,43450,43450,43450,43450,0
|
|
20240809,170400,17311699800,43450,43450,43450,43450,0
|
|
20240809,170300,17311699800,43450,43450,43450,43450,0
|
|
20240809,170200,17311699800,43450,43450,43450,43450,0
|
|
20240809,170100,17311699800,43450,43450,43450,43450,0
|
|
20240809,170000,17311699800,43450,43450,43450,43450,0
|
|
20240809,165900,17311699800,43450,43450,43450,43450,0
|
|
20240809,165800,17311699800,43450,43450,43450,43450,0
|
|
20240809,165700,17311699800,43450,43450,43450,43450,0
|
|
20240809,165600,17311699800,43450,43450,43450,43450,0
|
|
20240809,165500,17311699800,43450,43450,43450,43450,0
|
|
20240809,165400,17311699800,43450,43450,43450,43450,4727
|
|
20240809,165300,17311699800,43450,43450,43450,43450,0
|
|
20240809,165200,17311699800,43450,43450,43450,43450,0
|
|
20240809,165100,17311699800,43450,43450,43450,43450,0
|
|
20240809,165000,17311699800,43450,43450,43450,43450,0
|
|
20240809,164900,17311699800,43450,43450,43450,43450,0
|
|
20240809,164800,17311699800,43450,43450,43450,43450,0
|
|
20240809,164700,17311699800,43450,43450,43450,43450,0
|
|
20240809,164600,17311699800,43450,43450,43450,43450,0
|
|
20240809,164500,17311699800,43450,43450,43450,43450,0
|
|
20240809,164400,17311699800,43450,43450,43450,43450,0
|
|
20240809,164300,17311699800,43450,43450,43450,43450,0
|
|
20240809,164200,17311699800,43450,43450,43450,43450,0
|
|
20240809,164100,17311699800,43450,43450,43450,43450,0
|
|
20240809,164000,17311699800,43450,43450,43450,43450,0
|
|
20240809,163900,17311699800,43450,43450,43450,43450,0
|
|
20240809,163800,17311699800,43450,43450,43450,43450,0
|
|
20240809,163700,17311699800,43450,43450,43450,43450,0
|
|
20240809,163600,17311699800,43450,43450,43450,43450,0
|
|
20240809,163500,17311699800,43450,43450,43450,43450,0
|
|
20240809,163400,17311699800,43450,43450,43450,43450,0
|
|
20240809,163300,17311699800,43450,43450,43450,43450,0
|
|
20240809,163200,17311699800,43450,43450,43450,43450,0
|
|
20240809,163100,17311699800,43450,43450,43450,43450,0
|
|
20240809,163000,17311699800,43450,43450,43450,43450,0
|
|
20240809,162900,17311699800,43450,43450,43450,43450,0
|
|
20240809,162800,17311699800,43450,43450,43450,43450,0
|
|
20240809,162700,17311699800,43450,43450,43450,43450,0
|
|
20240809,162600,17311699800,43450,43450,43450,43450,0
|
|
20240809,162500,17311699800,43450,43450,43450,43450,0
|
|
20240809,162400,17311699800,43450,43450,43450,43450,4727
|
|
20240809,162300,17311699800,43450,43450,43450,43450,0
|
|
20240809,162200,17311699800,43450,43450,43450,43450,0
|
|
20240809,162100,17311699800,43450,43450,43450,43450,0
|
|
20240809,162000,17311699800,43450,43450,43450,43450,0
|
|
20240809,161900,17311699800,43450,43450,43450,43450,0
|
|
20240809,161800,17311699800,43450,43450,43450,43450,0
|
|
20240809,161700,17311699800,43450,43450,43450,43450,0
|
|
20240809,161600,17311699800,43450,43450,43450,43450,0
|
|
20240809,161500,17311699800,43450,43450,43450,43450,0
|
|
20240809,161400,17311699800,43450,43450,43450,43450,0
|
|
20240809,161300,17311699800,43450,43450,43450,43450,0
|
|
20240809,161200,17311699800,43450,43450,43450,43450,0
|
|
20240809,161100,17311699800,43450,43450,43450,43450,0
|
|
20240809,161000,17311699800,43450,43450,43450,43450,0
|
|
20240809,160900,17311699800,43450,43450,43450,43450,0
|
|
20240809,160800,17311699800,43450,43450,43450,43450,0
|
|
20240809,160700,17311699800,43450,43450,43450,43450,0
|
|
20240809,160600,17311699800,43450,43450,43450,43450,0
|
|
20240809,160500,17311699800,43450,43450,43450,43450,0
|
|
20240809,160400,17311699800,43450,43450,43450,43450,0
|
|
20240809,160300,17311699800,43450,43450,43450,43450,0
|
|
20240809,160200,17311699800,43450,43450,43450,43450,0
|
|
20240809,160100,17311699800,43450,43450,43450,43450,0
|
|
20240809,160000,17311699800,43450,43450,43450,43450,0
|
|
20240809,155900,17311699800,43450,43450,43450,43450,0
|
|
20240809,155800,17311699800,43450,43450,43450,43450,0
|
|
20240809,155700,17311699800,43450,43450,43450,43450,0
|
|
20240809,155600,17311699800,43450,43450,43450,43450,0
|
|
20240809,155500,17311699800,43450,43450,43450,43450,0
|
|
20240809,155400,17311699800,43450,43450,43450,43450,4727
|
|
20240809,155300,17311699800,43450,43450,43450,43450,0
|
|
20240809,155200,17311699800,43450,43450,43450,43450,0
|
|
20240809,155100,17311699800,43450,43450,43450,43450,0
|
|
20240809,155000,17311699800,43450,43450,43450,43450,0
|
|
20240809,154900,17311699800,43450,43450,43450,43450,0
|
|
20240809,154800,17311699800,43450,43450,43450,43450,0
|
|
20240809,154700,17311699800,43450,43450,43450,43450,0
|
|
20240809,154600,17311699800,43450,43450,43450,43450,0
|
|
20240809,154500,17311699800,43450,43450,43450,43450,0
|
|
20240809,154400,17311699800,43450,43450,43450,43450,0
|
|
20240809,154300,17311699800,43450,43450,43450,43450,0
|
|
20240809,154200,17311699800,43450,43450,43450,43450,0
|
|
20240809,154100,17311699800,43450,43450,43450,43450,0
|
|
20240809,154000,17311699800,43450,43450,43450,43450,0
|
|
20240809,153900,17311699800,43450,43450,43450,43450,0
|
|
20240809,153800,17311699800,43450,43450,43450,43450,0
|
|
20240809,153700,17311699800,43450,43450,43450,43450,0
|
|
20240809,153600,17311699800,43450,43450,43450,43450,0
|
|
20240809,153500,17311699800,43450,43450,43450,43450,0
|
|
20240809,153400,17311699800,43450,43450,43450,43450,0
|
|
20240809,153300,17311699800,43450,43450,43450,43450,0
|
|
20240809,153200,17311699800,43450,43450,43450,43450,0
|
|
20240809,153100,17311699800,43450,43450,43450,43450,0
|
|
20240809,153000,17311699800,43450,43450,43450,43450,4727
|
|
20240809,152900,17106311650,43250,43250,43250,43250,0
|
|
20240809,152800,17106311650,43250,43250,43250,43250,0
|
|
20240809,152700,17106311650,43250,43250,43250,43250,0
|
|
20240809,152600,17106311650,43250,43250,43250,43250,0
|
|
20240809,152500,17106311650,43250,43250,43250,43250,0
|
|
20240809,152400,17106311650,43250,43250,43250,43250,0
|
|
20240809,152300,17106311650,43250,43250,43250,43250,0
|
|
20240809,152200,17106311650,43250,43250,43250,43250,0
|
|
20240809,152100,17106311650,43250,43250,43250,43250,0
|
|
20240809,152000,17106311650,43250,43250,43250,43250,0
|
|
20240809,151900,17106311650,43250,43150,43250,43050,549
|
|
20240809,151800,17082639650,43100,43150,43250,43100,199
|
|
20240809,151700,17074061550,43150,43150,43200,43100,310
|
|
20240809,151600,17060675400,43100,43200,43250,43100,593
|
|
20240809,151500,17035079850,43250,43200,43250,43200,170
|
|
20240809,151400,17027734450,43200,43200,43250,43200,191
|
|
20240809,151300,17019479350,43200,43300,43350,43200,247
|
|
20240809,151200,17008795950,43300,43400,43400,43300,168
|
|
20240809,151100,17001519350,43450,43250,43450,43250,904
|
|
20240809,151000,16962287500,43300,43300,43300,43250,326
|
|
20240809,150900,16948183950,43250,43300,43350,43250,255
|
|
20240809,150800,16937146200,43300,43300,43350,43300,155
|
|
20240809,150700,16930434450,43350,43300,43450,43250,428
|
|
20240809,150600,16911878850,43250,43300,43300,43250,394
|
|
20240809,150500,16894835600,43300,43250,43300,43250,258
|
|
20240809,150400,16883676200,43250,43350,43350,43250,378
|
|
20240809,150300,16867310800,43300,43300,43350,43300,277
|
|
20240809,150200,16855313600,43350,43300,43350,43300,175
|
|
20240809,150100,16847735700,43300,43500,43500,43300,1264
|
|
20240809,150000,16792890650,43500,43550,43550,43450,987
|
|
20240809,145900,16749984400,43500,43550,43550,43500,261
|
|
20240809,145800,16738626750,43550,43550,43650,43550,322
|
|
20240809,145700,16724601400,43500,43500,43550,43450,994
|
|
20240809,145600,16681376000,43550,43500,43550,43500,256
|
|
20240809,145500,16670238100,43500,43500,43550,43500,248
|
|
20240809,145400,16659444850,43500,43500,43550,43450,286
|
|
20240809,145300,16647002200,43450,43500,43550,43450,398
|
|
20240809,145200,16629686950,43550,43500,43550,43500,202
|
|
20240809,145100,16620898000,43500,43550,43600,43500,1264
|
|
20240809,145000,16565891300,43550,43550,43600,43500,356
|
|
20240809,144900,16550383450,43550,43600,43650,43550,380
|
|
20240809,144800,16533821050,43500,43550,43600,43500,624
|
|
20240809,144700,16506643100,43550,43700,43700,43500,344
|
|
20240809,144600,16491646150,43700,43700,43700,43650,740
|
|
20240809,144500,16459314650,43650,43550,43700,43500,1403
|
|
20240809,144400,16398173050,43600,43550,43650,43500,1288
|
|
20240809,144300,16341993000,43500,43550,43600,43500,758
|
|
20240809,144200,16308995800,43550,43600,43650,43550,1908
|
|
20240809,144100,16225854600,43600,43700,43700,43600,652
|
|
20240809,144000,16197376550,43700,43700,43750,43700,395
|
|
20240809,143900,16180105300,43750,43600,43850,43600,859
|
|
20240809,143800,16142544100,43600,43800,43800,43600,410
|
|
20240809,143700,16124626150,43750,43750,43800,43650,1112
|
|
20240809,143600,16076017400,43650,43650,43700,43650,969
|
|
20240809,143500,16033716750,43650,43700,43750,43650,466
|
|
20240809,143400,16013354700,43650,43700,43700,43650,244
|
|
20240809,143300,16002701250,43700,43650,43750,43650,494
|
|
20240809,143200,15981114000,43650,43700,43750,43600,611
|
|
20240809,143100,15954412550,43650,43650,43800,43650,369
|
|
20240809,143000,15938284850,43650,43750,43750,43600,985
|
|
20240809,142900,15895266800,43750,43700,43850,43700,449
|
|
20240809,142800,15875630600,43750,43650,43750,43600,634
|
|
20240809,142700,15847940100,43650,43650,43750,43650,378
|
|
20240809,142600,15831430500,43650,43700,43750,43650,894
|
|
20240809,142500,15792395900,43750,43750,43750,43700,366
|
|
20240809,142400,15776396800,43850,43750,43850,43700,545
|
|
20240809,142300,15752540850,43750,43750,43800,43700,274
|
|
20240809,142200,15740552550,43750,43750,43800,43700,359
|
|
20240809,142100,15724842100,43750,43800,43800,43700,980
|
|
20240809,142000,15681973550,43800,43800,43850,43750,326
|
|
20240809,141900,15667693150,43800,43650,43800,43650,457
|
|
20240809,141800,15647700550,43650,43700,43750,43650,259
|
|
20240809,141700,15636386400,43700,43750,43800,43700,294
|
|
20240809,141600,15623528550,43750,43700,43800,43700,307
|
|
20240809,141500,15610106700,43750,43750,43800,43700,909
|
|
20240809,141400,15570354550,43750,43850,43900,43750,451
|
|
20240809,141300,15550592500,43850,43750,43900,43750,327
|
|
20240809,141200,15536260450,43750,43800,43800,43700,953
|
|
20240809,141100,15494576500,43800,43800,43900,43800,332
|
|
20240809,141000,15480023850,43850,43700,43900,43700,745
|
|
20240809,140900,15447417350,43700,43750,43850,43700,1312
|
|
20240809,140800,15390049600,43950,43700,43950,43700,371
|
|
20240809,140700,15373805250,43700,43550,43750,43500,1029
|
|
20240809,140600,15328919950,43500,43500,43600,43450,1246
|
|
20240809,140500,15274710550,43500,43400,43550,43400,437
|
|
20240809,140400,15255713500,43450,43500,43600,43400,867
|
|
20240809,140300,15218002550,43500,43550,43700,43500,3388
|
|
20240809,140200,15070466700,43650,43600,43650,43550,2041
|
|
20240809,140100,14981472750,43700,43700,43750,43650,995
|
|
20240809,140000,14938011500,43700,43750,43750,43650,2300
|
|
20240809,135900,14837490100,43750,43750,43850,43700,936
|
|
20240809,135800,14796524600,43800,43800,43800,43750,470
|
|
20240809,135700,14775952050,43750,43850,43850,43750,1648
|
|
20240809,135600,14703790300,43800,43800,43850,43800,222
|
|
20240809,135500,14694063050,43900,43950,43950,43800,480
|
|
20240809,135400,14673000100,43900,43950,44000,43900,268
|
|
20240809,135300,14661224050,43950,44000,44050,43950,460
|
|
20240809,135200,14640986350,44050,44000,44050,44000,151
|
|
20240809,135100,14634337350,44000,44000,44050,43950,1058
|
|
20240809,135000,14587787950,44050,44000,44050,43950,2063
|
|
20240809,134900,14497010100,44050,44050,44050,44000,655
|
|
20240809,134800,14468160800,44000,44000,44050,44000,254
|
|
20240809,134700,14456980800,44000,44000,44100,44000,318
|
|
20240809,134600,14442975100,43950,43950,44000,43900,502
|
|
20240809,134500,14420892500,44000,44050,44050,43950,929
|
|
20240809,134400,14380040750,44100,44000,44100,44000,697
|
|
20240809,134300,14349356950,44000,44050,44100,44000,261
|
|
20240809,134200,14337862650,44050,44000,44100,44000,389
|
|
20240809,134100,14320726600,44000,44050,44100,44000,272
|
|
20240809,134000,14308743500,44100,44050,44100,44000,469
|
|
20240809,133900,14288079550,44100,44050,44100,44050,132
|
|
20240809,133800,14282261450,44050,44000,44100,44000,344
|
|
20240809,133700,14267105700,44100,44000,44100,44000,341
|
|
20240809,133600,14252089800,44000,44050,44050,44000,85
|
|
20240809,133500,14248349550,44000,44000,44100,44000,381
|
|
20240809,133400,14231562750,44000,44000,44000,44000,93
|
|
20240809,133300,14227470750,44050,44050,44100,44000,250
|
|
20240809,133200,14216454650,44050,44050,44050,44000,174
|
|
20240809,133100,14208791900,44050,44000,44100,44000,324
|
|
20240809,133000,14194514150,44000,44050,44100,44000,276
|
|
20240809,132900,14182360300,44100,44050,44100,44050,453
|
|
20240809,132800,14162394100,44050,44050,44100,44050,191
|
|
20240809,132700,14153979100,44100,44050,44100,44050,145
|
|
20240809,132600,14147591600,44000,44000,44050,44000,937
|
|
20240809,132500,14106355200,44000,44050,44100,44000,185
|
|
20240809,132400,14098212700,44050,44000,44100,44000,682
|
|
20240809,132300,14068170350,44000,44000,44000,44000,191
|
|
20240809,132200,14059766350,44000,44050,44150,44000,202
|
|
20240809,132100,14050866450,44050,44000,44100,44000,378
|
|
20240809,132000,14034205850,44000,44000,44150,44000,176
|
|
20240809,131900,14026448500,44000,44100,44150,44000,314
|
|
20240809,131800,14012611650,44100,44050,44100,44050,100
|
|
20240809,131700,14008205800,44150,44050,44150,44000,182
|
|
20240809,131600,14000183400,44050,44100,44100,44050,304
|
|
20240809,131500,13986781700,44050,44050,44150,44050,141
|
|
20240809,131400,13980562500,44050,44050,44100,44050,524
|
|
20240809,131300,13957461650,44150,44000,44150,44000,302
|
|
20240809,131200,13944162150,44050,44000,44050,44000,1656
|
|
20240809,131100,13871297050,44000,44050,44100,43950,1206
|
|
20240809,131000,13818229300,44000,44000,44050,44000,401
|
|
20240809,130900,13800571450,44050,44000,44050,44000,981
|
|
20240809,130800,13757399200,44000,44050,44050,44000,149
|
|
20240809,130700,13750839050,44050,44000,44100,44000,240
|
|
20240809,130600,13740267450,44050,44050,44050,44000,449
|
|
20240809,130500,13720494600,44050,44000,44100,44000,184
|
|
20240809,130400,13712389850,44100,44050,44100,44000,187
|
|
20240809,130300,13704148650,44100,44100,44150,44000,904
|
|
20240809,130200,13664317200,44100,44100,44150,44050,172
|
|
20240809,130100,13656733700,44050,44200,44200,44050,608
|
|
20240809,130000,13629872700,44200,44250,44250,44200,191
|
|
20240809,125900,13621423950,44200,44200,44250,44200,160
|
|
20240809,125800,13614349550,44200,44200,44250,44200,368
|
|
20240809,125700,13598083900,44150,44200,44200,44150,158
|
|
20240809,125600,13591103600,44200,44100,44200,44100,293
|
|
20240809,125500,13578166800,44150,44100,44150,44100,268
|
|
20240809,125400,13566338450,44100,43950,44150,43950,1968
|
|
20240809,125300,13479635600,44000,43950,44000,43950,381
|
|
20240809,125200,13462884650,43950,43950,43950,43950,181
|
|
20240809,125100,13454929700,43950,43950,44000,43950,405
|
|
20240809,125000,13437121000,43950,43950,43950,43950,82
|
|
20240809,124900,13433517100,43950,43900,44000,43850,364
|
|
20240809,124800,13417520250,43850,43850,43900,43800,328
|
|
20240809,124700,13403134500,43850,43850,43900,43850,156
|
|
20240809,124600,13396293400,43850,43900,43950,43850,312
|
|
20240809,124500,13382594100,43850,43850,43900,43850,282
|
|
20240809,124400,13370228150,43950,43900,43950,43850,294
|
|
20240809,124300,13357320400,43950,43900,43950,43900,187
|
|
20240809,124200,13349107800,43900,43900,44000,43900,314
|
|
20240809,124100,13335313600,43900,43950,43950,43850,477
|
|
20240809,124000,13314363450,43950,43900,43950,43850,249
|
|
20240809,123900,13303430250,43850,43850,43900,43850,165
|
|
20240809,123800,13296193500,43850,43900,44000,43850,292
|
|
20240809,123700,13283377600,43850,43850,43900,43850,119
|
|
20240809,123600,13278157800,43850,43950,43950,43850,345
|
|
20240809,123500,13263004500,43950,43850,43950,43850,302
|
|
20240809,123400,13249739850,43850,43900,43950,43850,482
|
|
20240809,123300,13228597450,43900,43950,44000,43900,348
|
|
20240809,123200,13213299650,43950,43950,43950,43900,157
|
|
20240809,123100,13206403950,43900,43950,44000,43850,327
|
|
20240809,123000,13192039650,43950,43950,44000,43950,484
|
|
20240809,122900,13170767800,43950,43950,44000,43900,311
|
|
20240809,122800,13157103650,43900,43900,43950,43900,91
|
|
20240809,122700,13153106450,43900,43900,44000,43900,244
|
|
20240809,122600,13142390950,44000,43950,44000,43900,158
|
|
20240809,122500,13135447700,43900,43950,43950,43900,126
|
|
20240809,122400,13129912850,44000,43950,44000,43900,351
|
|
20240809,122300,13114481100,43950,44000,44000,43950,99
|
|
20240809,122200,13110129850,43950,43950,44000,43950,147
|
|
20240809,122100,13103664700,44000,43900,44000,43900,292
|
|
20240809,122000,13090823900,43900,44000,44050,43900,524
|
|
20240809,121900,13067781850,44000,44000,44000,44000,166
|
|
20240809,121800,13060477850,44000,44000,44050,43950,211
|
|
20240809,121700,13051195150,43950,43950,44000,43950,130
|
|
20240809,121600,13045481100,44000,43950,44000,43950,284
|
|
20240809,121500,13032991400,44050,43950,44050,43950,471
|
|
20240809,121400,13012273450,43950,43950,44000,43950,214
|
|
20240809,121300,13002866750,43950,43950,44000,43950,296
|
|
20240809,121200,12989853050,43950,43950,43950,43900,99
|
|
20240809,121100,12985505750,43950,43950,44050,43900,409
|
|
20240809,121000,12967535550,43950,43850,43950,43850,106
|
|
20240809,120900,12962885300,43850,43900,44000,43850,125
|
|
20240809,120800,12957392750,43850,43950,43950,43850,490
|
|
20240809,120700,12935870450,43900,43900,44050,43900,243
|
|
20240809,120600,12925192450,43950,43950,44000,43900,240
|
|
20240809,120500,12914645550,43950,43900,43950,43900,210
|
|
20240809,120400,12905417100,43950,43850,44100,43850,158
|
|
20240809,120300,12898468000,43900,43850,43900,43850,138
|
|
20240809,120200,12892415300,43850,43800,44050,43800,445
|
|
20240809,120100,12872882850,43800,43850,43950,43800,85
|
|
20240809,120000,12869154150,43900,43950,44050,43900,259
|
|
20240809,115900,12857770250,43900,43850,43950,43800,193
|
|
20240809,115800,12849300900,43850,43850,44000,43850,259
|
|
20240809,115700,12837931850,43900,43900,43950,43900,258
|
|
20240809,115600,12826600150,43900,43900,43950,43850,157
|
|
20240809,115500,12819709850,44000,43900,44000,43900,261
|
|
20240809,115400,12808241150,43900,43900,43950,43850,92
|
|
20240809,115300,12804203200,43850,43900,44000,43850,220
|
|
20240809,115200,12794543150,43900,43900,43950,43900,142
|
|
20240809,115100,12788307550,43900,43900,44050,43900,229
|
|
20240809,115000,12778240950,43900,43850,43900,43850,172
|
|
20240809,114900,12770698450,43850,43850,43900,43850,212
|
|
20240809,114800,12761394550,43850,43900,43900,43850,309
|
|
20240809,114700,12747835400,43850,43850,43900,43800,241
|
|
20240809,114600,12737267050,43800,43800,43900,43800,72
|
|
20240809,114500,12734111700,43800,43850,43850,43800,77
|
|
20240809,114400,12730738600,43750,43800,43900,43750,200
|
|
20240809,114300,12721979200,43800,43850,43900,43750,156
|
|
20240809,114200,12715144450,43850,43850,44000,43750,261
|
|
20240809,114100,12703697700,43800,43850,43850,43800,178
|
|
20240809,114000,12695895800,43900,43750,43900,43750,184
|
|
20240809,113900,12687825250,43750,43850,43850,43750,231
|
|
20240809,113800,12677706350,43850,43850,44000,43800,269
|
|
20240809,113700,12665899200,43850,43850,43850,43800,157
|
|
20240809,113600,12659017550,43850,43850,43900,43800,221
|
|
20240809,113500,12649323350,43800,43900,43900,43800,238
|
|
20240809,113400,12638883250,43850,43900,43950,43850,146
|
|
20240809,113300,12632480600,43950,43850,44000,43850,362
|
|
20240809,113200,12616584350,43900,43750,43900,43750,341
|
|
20240809,113100,12601640450,43750,43700,43850,43700,270
|
|
20240809,113000,12589817250,43700,43750,43800,43700,202
|
|
20240809,112900,12580985200,43750,43750,43800,43650,2001
|
|
20240809,112800,12493578650,43750,43750,43750,43650,300
|
|
20240809,112700,12480460250,43700,43700,43750,43650,373
|
|
20240809,112600,12464158000,43750,43700,43750,43700,416
|
|
20240809,112500,12445977600,43700,43900,43900,43650,5288
|
|
20240809,112400,12214713650,44000,43900,44000,43900,221
|
|
20240809,112300,12205003050,43850,43900,43950,43850,184
|
|
20240809,112200,12196926150,44000,43850,44000,43850,329
|
|
20240809,112100,12182471450,43850,43800,43900,43800,481
|
|
20240809,112000,12161375850,43800,43850,43900,43800,591
|
|
20240809,111900,12135463950,43850,43850,43900,43850,102
|
|
20240809,111800,12130990450,43900,43900,43900,43850,419
|
|
20240809,111700,12112601650,43850,43850,43900,43850,494
|
|
20240809,111600,12090929050,43850,43850,43900,43850,615
|
|
20240809,111500,12063951350,43900,43900,43950,43850,716
|
|
20240809,111400,12032515450,43900,44000,44000,43900,1119
|
|
20240809,111300,11983309850,44050,44050,44050,44000,529
|
|
20240809,111200,11960017900,44000,44050,44100,44000,842
|
|
20240809,111100,11922932250,44050,44000,44150,44000,682
|
|
20240809,111000,11892895650,44050,44100,44100,44000,589
|
|
20240809,110900,11866958700,44100,44150,44200,44000,1849
|
|
20240809,110800,11785431100,44200,44350,44400,44150,706
|
|
20240809,110700,11754182050,44400,44350,44400,44300,312
|
|
20240809,110600,11740346350,44300,44350,44350,44300,586
|
|
20240809,110500,11714365150,44350,44350,44400,44350,98
|
|
20240809,110400,11710015350,44400,44150,44400,44150,1559
|
|
20240809,110300,11641086700,44100,44150,44150,44100,119
|
|
20240809,110200,11635834800,44100,44100,44150,44050,1926
|
|
20240809,110100,11550899800,44150,44150,44350,44100,2120
|
|
20240809,110000,11457242150,44250,44350,44400,44200,1027
|
|
20240809,105900,11411711250,44400,44450,44450,44400,272
|
|
20240809,105800,11399629650,44450,44400,44450,44400,550
|
|
20240809,105700,11375198700,44400,44350,44400,44350,219
|
|
20240809,105600,11365481350,44350,44300,44350,44200,507
|
|
20240809,105500,11343032550,44400,44400,44450,44350,458
|
|
20240809,105400,11322705600,44400,44350,44400,44350,163
|
|
20240809,105300,11315472450,44300,44350,44350,44300,354
|
|
20240809,105200,11299778650,44350,44400,44500,44350,566
|
|
20240809,105100,11274633950,44400,44400,44400,44300,609
|
|
20240809,105000,11247623150,44400,44450,44450,44350,405
|
|
20240809,104900,11229646550,44400,44450,44450,44350,793
|
|
20240809,104800,11194434050,44450,44350,44450,44350,1883
|
|
20240809,104700,11110804450,44350,44350,44400,44350,302
|
|
20240809,104600,11097405900,44350,44250,44400,44250,539
|
|
20240809,104500,11073512300,44200,44250,44400,44200,142
|
|
20240809,104400,11067222100,44250,44350,44400,44250,315
|
|
20240809,104300,11053261700,44350,44300,44400,44300,145
|
|
20240809,104200,11046831700,44350,44400,44400,44250,676
|
|
20240809,104100,11016876300,44400,44350,44400,44350,222
|
|
20240809,104000,11007028550,44350,44300,44350,44250,457
|
|
20240809,103900,10986780450,44250,44250,44300,44250,141
|
|
20240809,103800,10980537950,44300,44300,44350,44250,411
|
|
20240809,103700,10962342000,44250,44200,44300,44200,184
|
|
20240809,103600,10954195200,44200,44300,44300,44200,345
|
|
20240809,103500,10938935400,44200,44300,44350,44200,1504
|
|
20240809,103400,10872356250,44350,44400,44400,44350,249
|
|
20240809,103300,10861308100,44400,44400,44400,44350,251
|
|
20240809,103200,10850166550,44400,44300,44450,44300,686
|
|
20240809,103100,10819728250,44350,44450,44450,44300,1328
|
|
20240809,103000,10760784250,44500,44450,44500,44450,240
|
|
20240809,102900,10750112350,44450,44500,44500,44450,382
|
|
20240809,102800,10733118000,44450,44350,44500,44350,770
|
|
20240809,102700,10698892200,44350,44350,44350,44300,539
|
|
20240809,102600,10674993800,44300,44450,44450,44300,362
|
|
20240809,102500,10658933750,44450,44400,44500,44350,2648
|
|
20240809,102400,10541215650,44350,44300,44450,44300,1583
|
|
20240809,102300,10470969400,44300,44200,44400,44200,3005
|
|
20240809,102200,10337839650,44200,44250,44250,44150,409
|
|
20240809,102100,10319748350,44250,44150,44300,44150,475
|
|
20240809,102000,10298744600,44100,44100,44150,44100,394
|
|
20240809,101900,10281356300,44100,44050,44100,44050,258
|
|
20240809,101800,10269978750,44100,44050,44100,44050,722
|
|
20240809,101700,10238144100,44100,44100,44100,44050,269
|
|
20240809,101600,10226283800,44100,44150,44150,44050,509
|
|
20240809,101500,10203835000,44100,43950,44150,43950,3875
|
|
20240809,101400,10033146700,43950,44000,44000,43900,619
|
|
20240809,101300,10005942800,44000,43950,44000,43850,1624
|
|
20240809,101200,9934642650,43950,43950,44000,43950,551
|
|
20240809,101100,9910422800,44000,44000,44000,43950,466
|
|
20240809,101000,9889921300,44050,43950,44050,43950,679
|
|
20240809,100900,9860044550,43950,43950,44000,43950,182
|
|
20240809,100800,9852040800,43950,44050,44050,43950,806
|
|
20240809,100700,9816580250,44000,44000,44100,44000,647
|
|
20240809,100600,9788075400,44000,44000,44050,43950,415
|
|
20240809,100500,9769817700,44100,43950,44100,43900,1217
|
|
20240809,100400,9716258400,43900,43900,43950,43900,169
|
|
20240809,100300,9708837650,43900,43950,43950,43900,420
|
|
20240809,100200,9690387700,44000,44000,44000,43950,595
|
|
20240809,100100,9664216250,43950,44100,44100,43950,1517
|
|
20240809,100000,9597432750,44100,44350,44350,44050,1579
|
|
20240809,095900,9527689350,44300,44200,44300,44150,1252
|
|
20240809,095800,9472251650,44150,44100,44150,44100,346
|
|
20240809,095700,9456977400,44100,44000,44150,44000,2668
|
|
20240809,095600,9339542300,44000,43850,44000,43850,535
|
|
20240809,095500,9316020050,43850,43800,43950,43800,744
|
|
20240809,095400,9283378750,43800,43900,43950,43800,1532
|
|
20240809,095300,9216165900,43900,44000,44000,43900,3212
|
|
20240809,095200,9075114350,43950,44000,44000,43950,225
|
|
20240809,095100,9065217400,44000,44000,44150,44000,2318
|
|
20240809,095000,8963126500,44050,44000,44050,44000,846
|
|
20240809,094900,8925895750,44000,44100,44150,44000,1014
|
|
20240809,094800,8881223800,44100,44200,44250,44100,751
|
|
20240809,094700,8848055250,44200,44200,44250,44150,644
|
|
20240809,094600,8819591650,44250,44200,44250,44200,356
|
|
20240809,094500,8803841850,44200,44000,44250,43950,2382
|
|
20240809,094400,8698811600,43950,44000,44050,43950,870
|
|
20240809,094300,8660538900,44000,44150,44150,44000,1759
|
|
20240809,094200,8583065650,44100,44400,44400,44100,3309
|
|
20240809,094100,8436601400,44400,44250,44450,44250,1542
|
|
20240809,094000,8368219000,44300,44100,44450,44100,3718
|
|
20240809,093900,8203441900,44050,44050,44150,44000,3152
|
|
20240809,093800,8064557950,44050,44300,44300,44050,3296
|
|
20240809,093700,7918830350,44300,43950,44400,43900,18890
|
|
20240809,093600,7085816950,43950,43650,44000,43650,3582
|
|
20240809,093500,6928629450,43700,43600,43800,43600,1728
|
|
20240809,093400,6853113550,43550,43450,43600,43450,897
|
|
20240809,093300,6814072600,43450,43500,43550,43450,1467
|
|
20240809,093200,6750257300,43450,43400,43500,43350,488
|
|
20240809,093100,6729058100,43500,43350,43500,43350,2733
|
|
20240809,093000,6610309600,43300,43350,43400,43200,1455
|
|
20240809,092900,6547267600,43400,43250,43450,43250,1715
|
|
20240809,092800,6472950850,43250,43150,43300,43150,917
|
|
20240809,092700,6433312500,43100,43100,43200,43000,2544
|
|
20240809,092600,6323707900,43050,43100,43100,43050,735
|
|
20240809,092500,6292041050,43100,43250,43250,43100,2447
|
|
20240809,092400,6186467150,43250,43200,43300,43150,1159
|
|
20240809,092300,6136365600,43300,43050,43300,43050,2194
|
|
20240809,092200,6041704300,43050,43200,43200,43000,1083
|
|
20240809,092100,5995053200,43200,43200,43200,43150,100
|
|
20240809,092000,5990736300,43150,43300,43300,43150,753
|
|
20240809,091900,5958149000,43300,43500,43500,43300,1394
|
|
20240809,091800,5897628650,43550,43600,43600,43550,354
|
|
20240809,091700,5882207150,43450,43500,43550,43400,2790
|
|
20240809,091600,5760888350,43450,43150,43500,43100,4397
|
|
20240809,091500,5570734350,43150,43250,43300,43100,1972
|
|
20240809,091400,5485523300,43250,43300,43300,43150,3631
|
|
20240809,091300,5328614800,43300,43250,43350,43150,2302
|
|
20240809,091200,5229094500,43250,43250,43300,43000,5418
|
|
20240809,091100,4995308800,43250,43500,43600,43250,3569
|
|
20240809,091000,4840419200,43450,43600,43700,43400,3731
|
|
20240809,090900,4677964250,43700,43900,44000,43550,5467
|
|
20240809,090800,4438394150,43950,43850,44450,43550,4694
|
|
20240809,090700,4231691450,43750,43700,43900,43500,17665
|
|
20240809,090600,3460624800,43700,43700,44050,43650,5581
|
|
20240809,090500,3215673500,43700,44150,44200,43600,19815
|
|
20240809,090400,2345122650,44200,44400,44400,44200,6188
|
|
20240809,090300,2070507450,45300,45300,45300,45300,0
|
|
20240809,090200,2070507450,45300,42400,45300,42350,33455
|
|
20240809,090100,605038450,42400,42150,42800,42000,5416
|
|
20240809,090000,375785100,42150,41200,42200,41200,9060
|