625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192200,9857020100,22400,22400,22400,22400,4126
|
|
20240807,192100,9857020100,22400,22400,22400,22400,0
|
|
20240807,192000,9857020100,22400,22400,22400,22400,0
|
|
20240807,191900,9857020100,22400,22400,22400,22400,0
|
|
20240807,191800,9857020100,22400,22400,22400,22400,0
|
|
20240807,191700,9857020100,22400,22400,22400,22400,0
|
|
20240807,191600,9857020100,22400,22400,22400,22400,0
|
|
20240807,191500,9857020100,22400,22400,22400,22400,0
|
|
20240807,191400,9857020100,22400,22400,22400,22400,0
|
|
20240807,191300,9857020100,22400,22400,22400,22400,0
|
|
20240807,191200,9857020100,22400,22400,22400,22400,0
|
|
20240807,191100,9857020100,22400,22400,22400,22400,0
|
|
20240807,191000,9857020100,22400,22400,22400,22400,0
|
|
20240807,190900,9857020100,22400,22400,22400,22400,0
|
|
20240807,190800,9857020100,22400,22400,22400,22400,0
|
|
20240807,190700,9857020100,22400,22400,22400,22400,0
|
|
20240807,190600,9857020100,22400,22400,22400,22400,0
|
|
20240807,190500,9857020100,22400,22400,22400,22400,0
|
|
20240807,190400,9857020100,22400,22400,22400,22400,0
|
|
20240807,190300,9857020100,22400,22400,22400,22400,0
|
|
20240807,190200,9857020100,22400,22400,22400,22400,0
|
|
20240807,190100,9857020100,22400,22400,22400,22400,0
|
|
20240807,190000,9857020100,22400,22400,22400,22400,0
|
|
20240807,185900,9857020100,22400,22400,22400,22400,0
|
|
20240807,185800,9857020100,22400,22400,22400,22400,0
|
|
20240807,185700,9857020100,22400,22400,22400,22400,0
|
|
20240807,185600,9857020100,22400,22400,22400,22400,0
|
|
20240807,185500,9857020100,22400,22400,22400,22400,0
|
|
20240807,185400,9857020100,22400,22400,22400,22400,0
|
|
20240807,185300,9857020100,22400,22400,22400,22400,0
|
|
20240807,185200,9857020100,22400,22400,22400,22400,4126
|
|
20240807,185100,9857020100,22400,22400,22400,22400,0
|
|
20240807,185000,9857020100,22400,22400,22400,22400,0
|
|
20240807,184900,9857020100,22400,22400,22400,22400,0
|
|
20240807,184800,9857020100,22400,22400,22400,22400,0
|
|
20240807,184700,9857020100,22400,22400,22400,22400,0
|
|
20240807,184600,9857020100,22400,22400,22400,22400,0
|
|
20240807,184500,9857020100,22400,22400,22400,22400,0
|
|
20240807,184400,9857020100,22400,22400,22400,22400,0
|
|
20240807,184300,9857020100,22400,22400,22400,22400,0
|
|
20240807,184200,9857020100,22400,22400,22400,22400,0
|
|
20240807,184100,9857020100,22400,22400,22400,22400,0
|
|
20240807,184000,9857020100,22400,22400,22400,22400,0
|
|
20240807,183900,9857020100,22400,22400,22400,22400,0
|
|
20240807,183800,9857020100,22400,22400,22400,22400,0
|
|
20240807,183700,9857020100,22400,22400,22400,22400,0
|
|
20240807,183600,9857020100,22400,22400,22400,22400,0
|
|
20240807,183500,9857020100,22400,22400,22400,22400,0
|
|
20240807,183400,9857020100,22400,22400,22400,22400,0
|
|
20240807,183300,9857020100,22400,22400,22400,22400,0
|
|
20240807,183200,9857020100,22400,22400,22400,22400,0
|
|
20240807,183100,9857020100,22400,22400,22400,22400,0
|
|
20240807,183000,9857020100,22400,22400,22400,22400,0
|
|
20240807,182900,9857020100,22400,22400,22400,22400,0
|
|
20240807,182800,9857020100,22400,22400,22400,22400,0
|
|
20240807,182700,9857020100,22400,22400,22400,22400,0
|
|
20240807,182600,9857020100,22400,22400,22400,22400,0
|
|
20240807,182500,9857020100,22400,22400,22400,22400,0
|
|
20240807,182400,9857020100,22400,22400,22400,22400,0
|
|
20240807,182300,9857020100,22400,22400,22400,22400,0
|
|
20240807,182200,9857020100,22400,22400,22400,22400,4126
|
|
20240807,182100,9857020100,22400,22400,22400,22400,0
|
|
20240807,182000,9857020100,22400,22400,22400,22400,0
|
|
20240807,181900,9857020100,22400,22400,22400,22400,0
|
|
20240807,181800,9857020100,22400,22400,22400,22400,0
|
|
20240807,181700,9857020100,22400,22400,22400,22400,0
|
|
20240807,181600,9857020100,22400,22400,22400,22400,0
|
|
20240807,181500,9857020100,22400,22400,22400,22400,0
|
|
20240807,181400,9857020100,22400,22400,22400,22400,0
|
|
20240807,181300,9857020100,22400,22400,22400,22400,0
|
|
20240807,181200,9857020100,22400,22400,22400,22400,0
|
|
20240807,181100,9857020100,22400,22400,22400,22400,0
|
|
20240807,181000,9857020100,22400,22400,22400,22400,0
|
|
20240807,180900,9857020100,22400,22400,22400,22400,0
|
|
20240807,180800,9857020100,22400,22400,22400,22400,0
|
|
20240807,180700,9857020100,22400,22400,22400,22400,0
|
|
20240807,180600,9857020100,22400,22400,22400,22400,0
|
|
20240807,180500,9857020100,22400,22400,22400,22400,0
|
|
20240807,180400,9857020100,22400,22400,22400,22400,0
|
|
20240807,180300,9857020100,22400,22400,22400,22400,0
|
|
20240807,180200,9857020100,22400,22400,22400,22400,0
|
|
20240807,180100,9857020100,22400,22400,22400,22400,0
|
|
20240807,180000,9857020100,22400,22400,22400,22400,0
|
|
20240807,175900,9857020100,22400,22400,22400,22400,0
|
|
20240807,175800,9857020100,22400,22400,22400,22400,0
|
|
20240807,175700,9857020100,22400,22400,22400,22400,0
|
|
20240807,175600,9857020100,22400,22400,22400,22400,0
|
|
20240807,175500,9857020100,22400,22400,22400,22400,0
|
|
20240807,175400,9857020100,22400,22400,22400,22400,0
|
|
20240807,175300,9857020100,22400,22400,22400,22400,0
|
|
20240807,175200,9857020100,22400,22400,22400,22400,4126
|
|
20240807,175100,9857020100,22400,22400,22400,22400,0
|
|
20240807,175000,9857020100,22400,22400,22400,22400,0
|
|
20240807,174900,9857020100,22400,22400,22400,22400,0
|
|
20240807,174800,9857020100,22400,22400,22400,22400,0
|
|
20240807,174700,9857020100,22400,22400,22400,22400,0
|
|
20240807,174600,9857020100,22400,22400,22400,22400,0
|
|
20240807,174500,9857020100,22400,22400,22400,22400,0
|
|
20240807,174400,9857020100,22400,22400,22400,22400,0
|
|
20240807,174300,9857020100,22400,22400,22400,22400,0
|
|
20240807,174200,9857020100,22400,22400,22400,22400,0
|
|
20240807,174100,9857020100,22400,22400,22400,22400,0
|
|
20240807,174000,9857020100,22400,22400,22400,22400,0
|
|
20240807,173900,9857020100,22400,22400,22400,22400,0
|
|
20240807,173800,9857020100,22400,22400,22400,22400,0
|
|
20240807,173700,9857020100,22400,22400,22400,22400,0
|
|
20240807,173600,9857020100,22400,22400,22400,22400,0
|
|
20240807,173500,9857020100,22400,22400,22400,22400,0
|
|
20240807,173400,9857020100,22400,22400,22400,22400,0
|
|
20240807,173300,9857020100,22400,22400,22400,22400,0
|
|
20240807,173200,9857020100,22400,22400,22400,22400,0
|
|
20240807,173100,9857020100,22400,22400,22400,22400,0
|
|
20240807,173000,9857020100,22400,22400,22400,22400,0
|
|
20240807,172900,9857020100,22400,22400,22400,22400,0
|
|
20240807,172800,9857020100,22400,22400,22400,22400,0
|
|
20240807,172700,9857020100,22400,22400,22400,22400,0
|
|
20240807,172600,9857020100,22400,22400,22400,22400,0
|
|
20240807,172500,9857020100,22400,22400,22400,22400,0
|
|
20240807,172400,9857020100,22400,22400,22400,22400,0
|
|
20240807,172300,9857020100,22400,22400,22400,22400,0
|
|
20240807,172200,9857020100,22400,22400,22400,22400,4126
|
|
20240807,172100,9857020100,22400,22400,22400,22400,0
|
|
20240807,172000,9857020100,22400,22400,22400,22400,0
|
|
20240807,171900,9857020100,22400,22400,22400,22400,0
|
|
20240807,171800,9857020100,22400,22400,22400,22400,0
|
|
20240807,171700,9857020100,22400,22400,22400,22400,0
|
|
20240807,171600,9857020100,22400,22400,22400,22400,0
|
|
20240807,171500,9857020100,22400,22400,22400,22400,0
|
|
20240807,171400,9857020100,22400,22400,22400,22400,0
|
|
20240807,171300,9857020100,22400,22400,22400,22400,0
|
|
20240807,171200,9857020100,22400,22400,22400,22400,0
|
|
20240807,171100,9857020100,22400,22400,22400,22400,0
|
|
20240807,171000,9857020100,22400,22400,22400,22400,0
|
|
20240807,170900,9857020100,22400,22400,22400,22400,0
|
|
20240807,170800,9857020100,22400,22400,22400,22400,0
|
|
20240807,170700,9857020100,22400,22400,22400,22400,0
|
|
20240807,170600,9857020100,22400,22400,22400,22400,0
|
|
20240807,170500,9857020100,22400,22400,22400,22400,0
|
|
20240807,170400,9857020100,22400,22400,22400,22400,0
|
|
20240807,170300,9857020100,22400,22400,22400,22400,0
|
|
20240807,170200,9857020100,22400,22400,22400,22400,0
|
|
20240807,170100,9857020100,22400,22400,22400,22400,0
|
|
20240807,170000,9857020100,22400,22400,22400,22400,0
|
|
20240807,165900,9857020100,22400,22400,22400,22400,0
|
|
20240807,165800,9857020100,22400,22400,22400,22400,0
|
|
20240807,165700,9857020100,22400,22400,22400,22400,0
|
|
20240807,165600,9857020100,22400,22400,22400,22400,0
|
|
20240807,165500,9857020100,22400,22400,22400,22400,0
|
|
20240807,165400,9857020100,22400,22400,22400,22400,0
|
|
20240807,165300,9857020100,22400,22400,22400,22400,0
|
|
20240807,165200,9857020100,22400,22400,22400,22400,4126
|
|
20240807,165100,9857020100,22400,22400,22400,22400,0
|
|
20240807,165000,9857020100,22400,22400,22400,22400,0
|
|
20240807,164900,9857020100,22400,22400,22400,22400,0
|
|
20240807,164800,9857020100,22400,22400,22400,22400,0
|
|
20240807,164700,9857020100,22400,22400,22400,22400,0
|
|
20240807,164600,9857020100,22400,22400,22400,22400,0
|
|
20240807,164500,9857020100,22400,22400,22400,22400,0
|
|
20240807,164400,9857020100,22400,22400,22400,22400,0
|
|
20240807,164300,9857020100,22400,22400,22400,22400,0
|
|
20240807,164200,9857020100,22400,22400,22400,22400,0
|
|
20240807,164100,9857020100,22400,22400,22400,22400,0
|
|
20240807,164000,9857020100,22400,22400,22400,22400,0
|
|
20240807,163900,9857020100,22400,22400,22400,22400,0
|
|
20240807,163800,9857020100,22400,22400,22400,22400,0
|
|
20240807,163700,9857020100,22400,22400,22400,22400,0
|
|
20240807,163600,9857020100,22400,22400,22400,22400,0
|
|
20240807,163500,9857020100,22400,22400,22400,22400,0
|
|
20240807,163400,9857020100,22400,22400,22400,22400,0
|
|
20240807,163300,9857020100,22400,22400,22400,22400,0
|
|
20240807,163200,9857020100,22400,22400,22400,22400,0
|
|
20240807,163100,9857020100,22400,22400,22400,22400,0
|
|
20240807,163000,9857020100,22400,22400,22400,22400,0
|
|
20240807,162900,9857020100,22400,22400,22400,22400,0
|
|
20240807,162800,9857020100,22400,22400,22400,22400,0
|
|
20240807,162700,9857020100,22400,22400,22400,22400,0
|
|
20240807,162600,9857020100,22400,22400,22400,22400,0
|
|
20240807,162500,9857020100,22400,22400,22400,22400,0
|
|
20240807,162400,9857020100,22400,22400,22400,22400,0
|
|
20240807,162300,9857020100,22400,22400,22400,22400,0
|
|
20240807,162200,9857020100,22400,22400,22400,22400,4126
|
|
20240807,162100,9857020100,22400,22400,22400,22400,0
|
|
20240807,162000,9857020100,22400,22400,22400,22400,0
|
|
20240807,161900,9857020100,22400,22400,22400,22400,0
|
|
20240807,161800,9857020100,22400,22400,22400,22400,0
|
|
20240807,161700,9857020100,22400,22400,22400,22400,0
|
|
20240807,161600,9857020100,22400,22400,22400,22400,0
|
|
20240807,161500,9857020100,22400,22400,22400,22400,0
|
|
20240807,161400,9857020100,22400,22400,22400,22400,0
|
|
20240807,161300,9857020100,22400,22400,22400,22400,0
|
|
20240807,161200,9857020100,22400,22400,22400,22400,0
|
|
20240807,161100,9857020100,22400,22400,22400,22400,0
|
|
20240807,161000,9857020100,22400,22400,22400,22400,0
|
|
20240807,160900,9857020100,22400,22400,22400,22400,0
|
|
20240807,160800,9857020100,22400,22400,22400,22400,0
|
|
20240807,160700,9857020100,22400,22400,22400,22400,0
|
|
20240807,160600,9857020100,22400,22400,22400,22400,0
|
|
20240807,160500,9857020100,22400,22400,22400,22400,0
|
|
20240807,160400,9857020100,22400,22400,22400,22400,0
|
|
20240807,160300,9857020100,22400,22400,22400,22400,0
|
|
20240807,160200,9857020100,22400,22400,22400,22400,0
|
|
20240807,160100,9857020100,22400,22400,22400,22400,0
|
|
20240807,160000,9857020100,22400,22400,22400,22400,0
|
|
20240807,155900,9857020100,22400,22400,22400,22400,0
|
|
20240807,155800,9857020100,22400,22400,22400,22400,0
|
|
20240807,155700,9857020100,22400,22400,22400,22400,0
|
|
20240807,155600,9857020100,22400,22400,22400,22400,0
|
|
20240807,155500,9857020100,22400,22400,22400,22400,0
|
|
20240807,155400,9857020100,22400,22400,22400,22400,0
|
|
20240807,155300,9857020100,22400,22400,22400,22400,0
|
|
20240807,155200,9857020100,22400,22400,22400,22400,4126
|
|
20240807,155100,9857020100,22400,22400,22400,22400,0
|
|
20240807,155000,9857020100,22400,22400,22400,22400,0
|
|
20240807,154900,9857020100,22400,22400,22400,22400,0
|
|
20240807,154800,9857020100,22400,22400,22400,22400,0
|
|
20240807,154700,9857020100,22400,22400,22400,22400,0
|
|
20240807,154600,9857020100,22400,22400,22400,22400,0
|
|
20240807,154500,9857020100,22400,22400,22400,22400,0
|
|
20240807,154400,9857020100,22400,22400,22400,22400,0
|
|
20240807,154300,9857020100,22400,22400,22400,22400,0
|
|
20240807,154200,9857020100,22400,22400,22400,22400,0
|
|
20240807,154100,9857020100,22400,22400,22400,22400,0
|
|
20240807,154000,9857020100,22400,22400,22400,22400,0
|
|
20240807,153900,9857020100,22400,22400,22400,22400,0
|
|
20240807,153800,9857020100,22400,22400,22400,22400,0
|
|
20240807,153700,9857020100,22400,22400,22400,22400,0
|
|
20240807,153600,9857020100,22400,22400,22400,22400,0
|
|
20240807,153500,9857020100,22400,22400,22400,22400,0
|
|
20240807,153400,9857020100,22400,22400,22400,22400,0
|
|
20240807,153300,9857020100,22400,22400,22400,22400,0
|
|
20240807,153200,9857020100,22400,22400,22400,22400,0
|
|
20240807,153100,9857020100,22400,22400,22400,22400,0
|
|
20240807,153000,9857020100,22400,22400,22400,22400,4126
|
|
20240807,152900,9764597700,22500,22500,22500,22500,0
|
|
20240807,152800,9764597700,22500,22500,22500,22500,0
|
|
20240807,152700,9764597700,22500,22500,22500,22500,0
|
|
20240807,152600,9764597700,22500,22500,22500,22500,0
|
|
20240807,152500,9764597700,22500,22500,22500,22500,0
|
|
20240807,152400,9764597700,22500,22500,22500,22500,0
|
|
20240807,152300,9764597700,22500,22500,22500,22500,0
|
|
20240807,152200,9764597700,22500,22500,22500,22500,0
|
|
20240807,152100,9764597700,22500,22500,22500,22500,0
|
|
20240807,152000,9764597700,22500,22500,22500,22500,0
|
|
20240807,151900,9764597700,22500,22450,22550,22450,794
|
|
20240807,151800,9746754150,22450,22500,22500,22450,1310
|
|
20240807,151700,9717343600,22500,22500,22500,22450,249
|
|
20240807,151600,9711751100,22500,22500,22500,22450,486
|
|
20240807,151500,9700818800,22500,22500,22500,22450,259
|
|
20240807,151400,9694994650,22500,22450,22500,22450,303
|
|
20240807,151300,9688183250,22500,22450,22500,22450,116
|
|
20240807,151200,9685573900,22500,22500,22500,22450,1204
|
|
20240807,151100,9658537750,22500,22400,22500,22400,1272
|
|
20240807,151000,9629980450,22400,22500,22500,22400,1013
|
|
20240807,150900,9607238150,22500,22500,22500,22450,103
|
|
20240807,150800,9604921200,22500,22450,22500,22450,417
|
|
20240807,150700,9595549400,22450,22500,22550,22400,650
|
|
20240807,150600,9580956850,22500,22450,22550,22400,652
|
|
20240807,150500,9566299200,22500,22500,22500,22450,1061
|
|
20240807,150400,9542469100,22500,22500,22500,22450,1403
|
|
20240807,150300,9510958800,22450,22500,22500,22450,193
|
|
20240807,150200,9506624750,22450,22500,22500,22450,257
|
|
20240807,150100,9500851200,22500,22500,22500,22450,52
|
|
20240807,150000,9499681800,22500,22450,22500,22450,679
|
|
20240807,145900,9484435650,22400,22400,22450,22400,1186
|
|
20240807,145800,9457866950,22450,22450,22500,22450,157
|
|
20240807,145700,9454340500,22450,22500,22550,22450,706
|
|
20240807,145600,9438482400,22500,22500,22550,22500,876
|
|
20240807,145500,9418769450,22550,22450,22550,22400,1013
|
|
20240807,145400,9396022350,22500,22500,22500,22450,1123
|
|
20240807,145300,9370792900,22450,22450,22500,22450,1480
|
|
20240807,145200,9337557500,22450,22500,22500,22450,909
|
|
20240807,145100,9317136900,22450,22550,22550,22450,2918
|
|
20240807,145000,9251599500,22500,22500,22550,22500,790
|
|
20240807,144900,9233821700,22500,22500,22500,22500,612
|
|
20240807,144800,9220051700,22550,22550,22550,22500,1260
|
|
20240807,144700,9191638750,22500,22550,22550,22500,1349
|
|
20240807,144600,9161286200,22550,22550,22550,22500,157
|
|
20240807,144500,9157746950,22600,22550,22600,22500,1747
|
|
20240807,144400,9118342100,22550,22550,22600,22500,850
|
|
20240807,144300,9099174600,22550,22500,22600,22500,101
|
|
20240807,144200,9096898200,22600,22500,22600,22500,1414
|
|
20240807,144100,9065052600,22500,22450,22500,22450,1794
|
|
20240807,144000,9024742950,22500,22500,22550,22450,3065
|
|
20240807,143900,8955780650,22550,22550,22550,22500,1069
|
|
20240807,143800,8931690850,22550,22550,22550,22500,1158
|
|
20240807,143700,8905578250,22600,22650,22650,22550,4448
|
|
20240807,143600,8805102600,22600,22650,22650,22600,329
|
|
20240807,143500,8797651700,22700,22600,22700,22550,1362
|
|
20240807,143400,8766834200,22600,22650,22650,22600,319
|
|
20240807,143300,8759623500,22650,22600,22650,22600,387
|
|
20240807,143200,8750858450,22600,22600,22650,22600,841
|
|
20240807,143100,8731851050,22600,22600,22650,22600,727
|
|
20240807,143000,8715420050,22600,22600,22650,22550,1047
|
|
20240807,142900,8691756550,22600,22650,22650,22600,920
|
|
20240807,142800,8670941300,22600,22600,22650,22600,984
|
|
20240807,142700,8648687100,22650,22650,22650,22600,564
|
|
20240807,142600,8635939850,22650,22650,22650,22650,401
|
|
20240807,142500,8626857200,22600,22650,22650,22600,1449
|
|
20240807,142400,8594049500,22650,22700,22700,22600,735
|
|
20240807,142300,8577398500,22700,22600,22700,22600,1190
|
|
20240807,142200,8550469650,22650,22600,22650,22600,1090
|
|
20240807,142100,8525835500,22650,22650,22650,22600,920
|
|
20240807,142000,8505025950,22650,22650,22700,22650,17
|
|
20240807,141900,8504640850,22650,22600,22700,22600,1609
|
|
20240807,141800,8468220500,22600,22600,22600,22600,1161
|
|
20240807,141700,8441981900,22650,22700,22700,22650,1157
|
|
20240807,141600,8415768650,22700,22750,22750,22700,1488
|
|
20240807,141500,8381964700,22750,22700,22750,22700,723
|
|
20240807,141400,8365550900,22750,22800,22800,22750,632
|
|
20240807,141300,8351172600,22800,22750,22800,22750,672
|
|
20240807,141200,8335882950,22750,22800,22800,22750,1393
|
|
20240807,141100,8304175550,22750,22850,22850,22750,645
|
|
20240807,141000,8289468800,22800,22850,22850,22800,606
|
|
20240807,140900,8275651800,22850,22850,22850,22800,607
|
|
20240807,140800,8261809700,22850,22900,22900,22850,853
|
|
20240807,140700,8242305150,22900,22900,22950,22900,414
|
|
20240807,140600,8232823450,22900,22850,22900,22850,617
|
|
20240807,140500,8218722750,22900,22900,22950,22900,599
|
|
20240807,140400,8204998000,22950,22900,22950,22900,346
|
|
20240807,140300,8197061100,22950,22950,22950,22950,647
|
|
20240807,140200,8182212450,22900,22950,22950,22900,704
|
|
20240807,140100,8166056700,22950,23000,23000,22950,231
|
|
20240807,140000,8160744550,23000,22950,23000,22950,465
|
|
20240807,135900,8150071000,22950,22950,23000,22950,678
|
|
20240807,135800,8134509600,23000,23000,23000,23000,356
|
|
20240807,135700,8126321600,23000,23050,23050,23000,1538
|
|
20240807,135600,8090924950,23000,22950,23050,22950,618
|
|
20240807,135500,8076687850,23000,22950,23000,22950,1050
|
|
20240807,135400,8052544200,23000,23000,23000,22950,1998
|
|
20240807,135300,8006594950,23000,22950,23000,22950,380
|
|
20240807,135200,7997867250,22950,22900,23000,22900,586
|
|
20240807,135100,7984424450,22900,22900,22900,22900,685
|
|
20240807,135000,7968737950,22900,22800,22900,22800,1333
|
|
20240807,134900,7938322000,22800,22850,22850,22800,90
|
|
20240807,134800,7936266850,22850,22850,22900,22850,347
|
|
20240807,134700,7928332950,22900,23000,23050,22900,6797
|
|
20240807,134600,7772042650,23050,22950,23050,22900,5104
|
|
20240807,134500,7654724450,22850,22800,22900,22800,1789
|
|
20240807,134400,7613787200,22800,22850,22850,22800,225
|
|
20240807,134300,7608646450,22800,22800,22850,22800,597
|
|
20240807,134200,7595034750,22850,22850,22850,22800,98
|
|
20240807,134100,7592796100,22850,22800,22850,22800,411
|
|
20240807,134000,7583405100,22800,22800,22850,22800,974
|
|
20240807,133900,7561196250,22800,22850,22850,22800,495
|
|
20240807,133800,7549886250,22900,22850,22900,22850,2506
|
|
20240807,133700,7492525550,22850,22850,22850,22800,889
|
|
20240807,133600,7472212600,22800,22850,22850,22800,222
|
|
20240807,133500,7467144400,22800,22850,22850,22800,630
|
|
20240807,133400,7452751150,22850,22900,22900,22850,774
|
|
20240807,133300,7435063600,22900,22850,22900,22850,467
|
|
20240807,133200,7424389400,22850,22850,22900,22850,1844
|
|
20240807,133100,7382251250,22850,22750,22850,22700,1670
|
|
20240807,133000,7344213050,22750,22700,22750,22700,42
|
|
20240807,132900,7343259350,22750,22700,22750,22700,483
|
|
20240807,132800,7332289750,22700,22700,22700,22650,1127
|
|
20240807,132700,7306707150,22650,22700,22700,22650,55
|
|
20240807,132600,7305459750,22650,22600,22650,22600,144
|
|
20240807,132500,7302198950,22650,22650,22650,22600,84
|
|
20240807,132400,7300296900,22600,22650,22650,22600,14
|
|
20240807,132300,7299980400,22650,22600,22650,22600,125
|
|
20240807,132200,7297149800,22600,22650,22650,22600,14
|
|
20240807,132100,7296833200,22600,22700,22700,22600,912
|
|
20240807,132000,7276145900,22700,22600,22700,22600,1134
|
|
20240807,131900,7250428500,22600,22550,22650,22550,167
|
|
20240807,131800,7246654050,22550,22650,22650,22550,2069
|
|
20240807,131700,7199930150,22650,22700,22700,22650,91
|
|
20240807,131600,7197865100,22700,22750,22750,22700,2594
|
|
20240807,131500,7138911650,22700,22750,22750,22700,339
|
|
20240807,131400,7131199700,22750,22700,22750,22700,2132
|
|
20240807,131300,7082790800,22700,22650,22700,22600,736
|
|
20240807,131200,7066118000,22650,22650,22650,22650,248
|
|
20240807,131100,7060500800,22650,22650,22650,22600,133
|
|
20240807,131000,7057488700,22650,22650,22650,22600,345
|
|
20240807,130900,7049674500,22650,22650,22650,22600,36
|
|
20240807,130800,7048859300,22650,22650,22650,22650,70
|
|
20240807,130700,7047273800,22650,22650,22650,22600,332
|
|
20240807,130600,7039754300,22600,22550,22650,22550,1660
|
|
20240807,130500,7002233700,22550,22550,22600,22500,281
|
|
20240807,130400,6995896800,22550,22550,22550,22550,118
|
|
20240807,130300,6993235900,22550,22600,22600,22550,112
|
|
20240807,130200,6990709450,22550,22550,22550,22550,251
|
|
20240807,130100,6985049400,22550,22550,22550,22550,942
|
|
20240807,130000,6963807300,22550,22550,22550,22500,540
|
|
20240807,125900,6951630550,22550,22550,22550,22500,84
|
|
20240807,125800,6949736450,22550,22500,22550,22500,340
|
|
20240807,125700,6942082250,22550,22550,22550,22500,232
|
|
20240807,125600,6936851550,22550,22550,22550,22500,200
|
|
20240807,125500,6932342450,22550,22550,22550,22550,365
|
|
20240807,125400,6924111700,22600,22600,22600,22550,829
|
|
20240807,125300,6905415300,22600,22600,22650,22550,1157
|
|
20240807,125200,6879217600,22600,22550,22600,22550,1784
|
|
20240807,125100,6838976100,22600,22600,22600,22600,1
|
|
20240807,125000,6838953500,22600,22600,22600,22550,1089
|
|
20240807,124900,6814344550,22650,22600,22650,22600,313
|
|
20240807,124800,6807270100,22600,22600,22650,22600,388
|
|
20240807,124700,6798499650,22650,22650,22650,22650,1
|
|
20240807,124600,6798477000,22650,22650,22700,22650,248
|
|
20240807,124500,6792858950,22650,22650,22700,22650,641
|
|
20240807,124400,6778336000,22650,22600,22650,22550,2133
|
|
20240807,124300,6730059850,22550,22550,22550,22550,259
|
|
20240807,124200,6724219400,22550,22550,22550,22550,330
|
|
20240807,124100,6716777900,22500,22500,22550,22500,333
|
|
20240807,124000,6709283800,22500,22500,22550,22450,624
|
|
20240807,123900,6695259250,22550,22500,22550,22500,46
|
|
20240807,123800,6694223400,22500,22500,22550,22500,540
|
|
20240807,123700,6682072600,22500,22500,22550,22500,117
|
|
20240807,123600,6679439300,22500,22550,22550,22500,323
|
|
20240807,123500,6672171000,22500,22450,22500,22450,655
|
|
20240807,123400,6657434000,22450,22500,22500,22400,2887
|
|
20240807,123300,6592717300,22500,22550,22550,22500,8594
|
|
20240807,123200,6399326150,22550,22600,22600,22550,236
|
|
20240807,123100,6394002800,22600,22550,22600,22550,24
|
|
20240807,123000,6393460800,22600,22600,22600,22550,90
|
|
20240807,122900,6391426950,22600,22600,22600,22600,40
|
|
20240807,122800,6390522950,22550,22600,22600,22550,134
|
|
20240807,122700,6387494850,22600,22650,22650,22600,344
|
|
20240807,122600,6379718950,22650,22650,22650,22650,1800
|
|
20240807,122500,6338948950,22600,22600,22650,22600,240
|
|
20240807,122400,6333522700,22600,22600,22600,22550,314
|
|
20240807,122300,6326426900,22650,22600,22650,22500,284
|
|
20240807,122200,6320005900,22600,22550,22600,22550,103
|
|
20240807,122100,6317678150,22600,22600,22600,22550,142
|
|
20240807,122000,6314469450,22550,22550,22550,22550,556
|
|
20240807,121900,6301931650,22550,22500,22550,22500,711
|
|
20240807,121800,6285898750,22550,22600,22650,22550,5830
|
|
20240807,121700,6154115600,22650,22650,22700,22650,922
|
|
20240807,121600,6133232200,22650,22650,22650,22600,1024
|
|
20240807,121500,6110045800,22650,22650,22650,22650,56
|
|
20240807,121400,6108777400,22600,22600,22600,22600,55
|
|
20240807,121300,6107534400,22600,22600,22650,22550,262
|
|
20240807,121200,6101619100,22600,22600,22600,22600,469
|
|
20240807,121100,6091019700,22650,22650,22650,22600,231
|
|
20240807,121000,6085794450,22650,22600,22650,22600,91
|
|
20240807,120900,6083733800,22600,22600,22650,22600,123
|
|
20240807,120800,6080953050,22600,22550,22600,22550,1390
|
|
20240807,120700,6049548950,22600,22550,22600,22550,14
|
|
20240807,120600,6049233200,22600,22550,22600,22550,432
|
|
20240807,120500,6039490800,22500,22550,22550,22500,381
|
|
20240807,120400,6030917050,22600,22600,22600,22600,121
|
|
20240807,120300,6028182450,22600,22500,22600,22500,500
|
|
20240807,120200,6016907600,22550,22450,22550,22450,661
|
|
20240807,120100,6002032200,22500,22500,22500,22450,226
|
|
20240807,120000,5996947400,22450,22500,22500,22450,299
|
|
20240807,115900,5990234050,22450,22450,22450,22450,180
|
|
20240807,115800,5986193050,22450,22450,22500,22450,479
|
|
20240807,115700,5975439250,22450,22400,22450,22400,89
|
|
20240807,115600,5973442750,22400,22450,22500,22400,1563
|
|
20240807,115500,5938351150,22450,22450,22500,22450,105
|
|
20240807,115400,5935993050,22450,22500,22500,22450,83
|
|
20240807,115300,5934128800,22500,22450,22500,22450,756
|
|
20240807,115200,5917121600,22450,22450,22500,22450,119
|
|
20240807,115100,5914449700,22450,22500,22550,22450,1015
|
|
20240807,115000,5891638650,22500,22550,22550,22500,153
|
|
20240807,114900,5888194950,22500,22500,22500,22500,427
|
|
20240807,114800,5878587450,22500,22450,22500,22450,158
|
|
20240807,114700,5875039550,22500,22450,22500,22450,29
|
|
20240807,114600,5874387450,22500,22400,22500,22400,2219
|
|
20240807,114500,5824574950,22400,22350,22400,22350,26
|
|
20240807,114400,5823993050,22400,22350,22400,22350,120
|
|
20240807,114300,5821305400,22400,22450,22450,22350,2177
|
|
20240807,114200,5772559000,22450,22450,22450,22400,158
|
|
20240807,114100,5769012450,22450,22450,22500,22450,533
|
|
20240807,114000,5757046550,22400,22400,22450,22400,1630
|
|
20240807,113900,5720503400,22400,22450,22450,22400,2976
|
|
20240807,113800,5653828350,22450,22500,22500,22400,4431
|
|
20240807,113700,5554553800,22500,22450,22500,22450,699
|
|
20240807,113600,5538860350,22450,22400,22450,22400,1196
|
|
20240807,113500,5512012600,22400,22400,22450,22400,1054
|
|
20240807,113400,5488393200,22450,22450,22500,22450,798
|
|
20240807,113300,5470474000,22500,22550,22550,22500,3011
|
|
20240807,113200,5402683600,22550,22600,22650,22550,1410
|
|
20240807,113100,5370825200,22600,22600,22650,22600,1847
|
|
20240807,113000,5329081650,22600,22600,22650,22500,2113
|
|
20240807,112900,5281380400,22600,22600,22600,22550,570
|
|
20240807,112800,5268523100,22600,22550,22600,22550,1017
|
|
20240807,112700,5245583650,22550,22500,22550,22450,2096
|
|
20240807,112600,5198374550,22450,22400,22450,22400,989
|
|
20240807,112500,5176174100,22400,22350,22450,22350,1586
|
|
20240807,112400,5140589200,22400,22350,22400,22350,26
|
|
20240807,112300,5140007950,22350,22450,22450,22350,425
|
|
20240807,112200,5130491400,22400,22300,22450,22200,3782
|
|
20240807,112100,5045969250,22250,22300,22300,22250,107
|
|
20240807,112000,5043588200,22300,22250,22300,22250,322
|
|
20240807,111900,5036422900,22250,22200,22250,22200,549
|
|
20240807,111800,5024232600,22200,22250,22250,22200,155
|
|
20240807,111700,5020790700,22200,22150,22200,22150,97
|
|
20240807,111600,5018639800,22200,22150,22200,22150,26
|
|
20240807,111500,5018063000,22100,22100,22200,22100,1928
|
|
20240807,111400,4975349200,22250,22300,22300,22150,1451
|
|
20240807,111300,4943049050,22300,22250,22300,22200,591
|
|
20240807,111200,4929904550,22250,22250,22300,22250,90
|
|
20240807,111100,4927898250,22300,22200,22350,22200,2519
|
|
20240807,111000,4871786400,22200,22200,22250,22150,510
|
|
20240807,110900,4860473550,22200,22200,22250,22200,673
|
|
20240807,110800,4845531750,22200,22150,22200,22150,501
|
|
20240807,110700,4834409950,22200,22200,22200,22150,969
|
|
20240807,110600,4812916350,22150,22100,22200,22100,332
|
|
20240807,110500,4805562250,22100,22050,22150,22000,2800
|
|
20240807,110400,4743666100,22050,22100,22100,22050,1172
|
|
20240807,110300,4717788550,22050,22100,22100,22050,1249
|
|
20240807,110200,4690215600,22150,22100,22150,22100,1487
|
|
20240807,110100,4657318250,22050,22100,22150,22050,892
|
|
20240807,110000,4637633600,22150,22100,22200,22100,652
|
|
20240807,105900,4623193000,22100,22100,22150,22050,2407
|
|
20240807,105800,4570016850,22100,22100,22200,22050,3140
|
|
20240807,105700,4500485400,22150,22250,22300,22100,4311
|
|
20240807,105600,4404727300,22250,22250,22300,22200,1704
|
|
20240807,105500,4366859900,22250,22200,22250,22150,2184
|
|
20240807,105400,4318332950,22200,22150,22250,22150,1306
|
|
20240807,105300,4289347800,22150,22250,22250,22150,2602
|
|
20240807,105200,4231600950,22250,22150,22250,22150,1240
|
|
20240807,105100,4204066850,22150,22250,22250,22150,3589
|
|
20240807,105000,4124285550,22250,22150,22250,22050,4914
|
|
20240807,104900,4015209650,22100,22050,22150,22050,2945
|
|
20240807,104800,3950169000,22050,22050,22100,22000,2022
|
|
20240807,104700,3905596800,22000,22050,22100,22000,1837
|
|
20240807,104600,3865141600,22050,22000,22100,21900,4653
|
|
20240807,104500,3762916250,21950,21800,22000,21800,5861
|
|
20240807,104400,3634595700,21800,21800,21800,21800,552
|
|
20240807,104300,3622562100,21800,21650,21850,21650,3700
|
|
20240807,104200,3542079500,21650,21600,21700,21600,1209
|
|
20240807,104100,3515891850,21600,21600,21650,21550,1438
|
|
20240807,104000,3484814250,21650,21550,21650,21550,1025
|
|
20240807,103900,3462662450,21550,21550,21600,21550,723
|
|
20240807,103800,3447059100,21600,21550,21600,21500,781
|
|
20240807,103700,3430227900,21550,21600,21650,21550,914
|
|
20240807,103600,3410498250,21550,21550,21600,21500,1050
|
|
20240807,103500,3387882400,21550,21550,21600,21550,378
|
|
20240807,103400,3379731750,21550,21500,21600,21500,942
|
|
20240807,103300,3359444600,21500,21550,21600,21450,280
|
|
20240807,103200,3353416200,21550,21500,21600,21500,3089
|
|
20240807,103100,3286822850,21550,21500,21550,21450,480
|
|
20240807,103000,3276498950,21500,21450,21550,21400,3656
|
|
20240807,102900,3197877700,21450,21400,21450,21400,1375
|
|
20240807,102800,3168389900,21400,21400,21450,21400,1729
|
|
20240807,102700,3131389100,21400,21350,21400,21350,351
|
|
20240807,102600,3123887250,21350,21350,21400,21350,1354
|
|
20240807,102500,3094952750,21350,21350,21400,21350,981
|
|
20240807,102400,3073978200,21350,21350,21450,21350,1716
|
|
20240807,102300,3037299050,21350,21300,21350,21250,784
|
|
20240807,102200,3020595650,21300,21250,21350,21250,762
|
|
20240807,102100,3004369850,21300,21350,21350,21250,381
|
|
20240807,102000,2996263700,21300,21400,21400,21300,2507
|
|
20240807,101900,2942780300,21400,21350,21400,21350,854
|
|
20240807,101800,2924514500,21400,21350,21400,21350,2879
|
|
20240807,101700,2863000400,21350,21350,21350,21350,413
|
|
20240807,101600,2854182850,21300,21300,21350,21250,597
|
|
20240807,101500,2841488750,21250,21300,21300,21250,515
|
|
20240807,101400,2830521800,21250,21250,21300,21200,890
|
|
20240807,101300,2811595750,21200,21200,21250,21200,26
|
|
20240807,101200,2811043950,21250,21250,21250,21200,196
|
|
20240807,101100,2806880350,21200,21150,21200,21150,235
|
|
20240807,101000,2801899750,21200,21250,21250,21200,168
|
|
20240807,100900,2798336550,21150,21200,21200,21100,1228
|
|
20240807,100800,2772305700,21200,21200,21300,21150,1539
|
|
20240807,100700,2739724450,21250,21250,21250,21150,819
|
|
20240807,100600,2722362950,21250,21350,21350,21250,228
|
|
20240807,100500,2717508650,21350,21250,21350,21250,771
|
|
20240807,100400,2701069650,21300,21150,21300,21150,949
|
|
20240807,100300,2680936000,21200,21100,21200,21100,39
|
|
20240807,100200,2680111100,21200,21150,21200,21100,1156
|
|
20240807,100100,2655671200,21150,21200,21250,21150,2053
|
|
20240807,100000,2612230600,21200,21150,21250,21150,347
|
|
20240807,095900,2604874100,21150,21150,21200,21100,1023
|
|
20240807,095800,2583257100,21150,21100,21150,21100,473
|
|
20240807,095700,2573274750,21100,21100,21150,21100,4463
|
|
20240807,095600,2479101500,21100,21150,21200,21100,1476
|
|
20240807,095500,2447890750,21150,21200,21200,21100,6240
|
|
20240807,095400,2315865650,21200,21200,21250,21200,749
|
|
20240807,095300,2299972700,21200,21250,21250,21200,602
|
|
20240807,095200,2287208950,21200,21150,21200,21150,1951
|
|
20240807,095100,2245911200,21150,21200,21250,21150,4224
|
|
20240807,095000,2156456650,21200,21250,21250,21200,1910
|
|
20240807,094900,2115906750,21250,21350,21400,21250,6896
|
|
20240807,094800,1969129150,21350,21350,21400,21300,1229
|
|
20240807,094700,1942914700,21300,21350,21350,21300,537
|
|
20240807,094600,1931457300,21300,21350,21400,21300,7713
|
|
20240807,094500,1766886150,21350,21550,21550,21350,1720
|
|
20240807,094400,1730044600,21500,21550,21550,21500,801
|
|
20240807,094300,1712820950,21500,21400,21500,21350,1870
|
|
20240807,094200,1672847650,21400,21400,21450,21350,369
|
|
20240807,094100,1664949450,21400,21500,21500,21350,2395
|
|
20240807,094000,1613694350,21500,21500,21500,21450,1412
|
|
20240807,093900,1583394700,21500,21550,21550,21450,1508
|
|
20240807,093800,1550984700,21550,21550,21600,21550,1524
|
|
20240807,093700,1518089050,21600,21600,21600,21550,299
|
|
20240807,093600,1511637900,21550,21500,21600,21500,730
|
|
20240807,093500,1495916550,21500,21500,21550,21500,538
|
|
20240807,093400,1484349500,21500,21550,21550,21500,530
|
|
20240807,093300,1472947800,21550,21500,21550,21500,34
|
|
20240807,093200,1472215350,21550,21500,21550,21400,2222
|
|
20240807,093100,1424616100,21500,21600,21600,21500,1072
|
|
20240807,093000,1401536600,21600,21550,21600,21500,448
|
|
20240807,092900,1391878600,21550,21650,21650,21550,2003
|
|
20240807,092800,1348537150,21650,21550,21650,21550,1336
|
|
20240807,092700,1319739350,21500,21450,21500,21450,428
|
|
20240807,092600,1310550250,21450,21400,21450,21400,423
|
|
20240807,092500,1301478400,21400,21400,21450,21350,754
|
|
20240807,092400,1285341000,21400,21400,21450,21400,3304
|
|
20240807,092300,1214618500,21450,21450,21500,21450,894
|
|
20240807,092200,1195442000,21450,21500,21500,21450,2379
|
|
20240807,092100,1144401950,21500,21450,21500,21450,762
|
|
20240807,092000,1128054150,21450,21500,21500,21450,2192
|
|
20240807,091900,1080975550,21550,21550,21550,21500,310
|
|
20240807,091800,1074305300,21500,21550,21550,21500,641
|
|
20240807,091700,1060508500,21550,21450,21550,21400,3479
|
|
20240807,091600,985724500,21450,21650,21650,21450,4437
|
|
20240807,091500,890074950,21600,21700,21700,21600,1495
|
|
20240807,091400,857782650,21700,21850,21850,21650,2696
|
|
20240807,091300,799316750,21800,21850,21850,21800,607
|
|
20240807,091200,786075950,21850,21750,21850,21700,1414
|
|
20240807,091100,755294400,21700,21700,21750,21700,519
|
|
20240807,091000,744032050,21700,21500,21700,21500,635
|
|
20240807,090900,730285750,21600,21600,21600,21450,1112
|
|
20240807,090800,706309750,21600,21650,21650,21400,7244
|
|
20240807,090700,550519750,21550,21700,21750,21500,4536
|
|
20240807,090600,452581650,21700,21850,21850,21700,2160
|
|
20240807,090500,405639800,21800,21800,21850,21800,675
|
|
20240807,090400,390893750,21750,21650,21750,21650,692
|
|
20240807,090300,375859900,21650,21550,21650,21550,908
|
|
20240807,090200,356245600,21550,21700,21800,21550,2406
|
|
20240807,090100,304172500,21800,21800,21850,21700,2104
|
|
20240807,090000,258343150,21850,21900,21900,21700,7548
|