626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192300,4908356400,22300,22300,22300,22300,4312
|
|
20240808,192200,4908356400,22300,22300,22300,22300,0
|
|
20240808,192100,4908356400,22300,22300,22300,22300,0
|
|
20240808,192000,4908356400,22300,22300,22300,22300,0
|
|
20240808,191900,4908356400,22300,22300,22300,22300,0
|
|
20240808,191800,4908356400,22300,22300,22300,22300,0
|
|
20240808,191700,4908356400,22300,22300,22300,22300,0
|
|
20240808,191600,4908356400,22300,22300,22300,22300,0
|
|
20240808,191500,4908356400,22300,22300,22300,22300,0
|
|
20240808,191400,4908356400,22300,22300,22300,22300,0
|
|
20240808,191300,4908356400,22300,22300,22300,22300,0
|
|
20240808,191200,4908356400,22300,22300,22300,22300,0
|
|
20240808,191100,4908356400,22300,22300,22300,22300,0
|
|
20240808,191000,4908356400,22300,22300,22300,22300,0
|
|
20240808,190900,4908356400,22300,22300,22300,22300,0
|
|
20240808,190800,4908356400,22300,22300,22300,22300,0
|
|
20240808,190700,4908356400,22300,22300,22300,22300,0
|
|
20240808,190600,4908356400,22300,22300,22300,22300,0
|
|
20240808,190500,4908356400,22300,22300,22300,22300,0
|
|
20240808,190400,4908356400,22300,22300,22300,22300,0
|
|
20240808,190300,4908356400,22300,22300,22300,22300,0
|
|
20240808,190200,4908356400,22300,22300,22300,22300,0
|
|
20240808,190100,4908356400,22300,22300,22300,22300,0
|
|
20240808,190000,4908356400,22300,22300,22300,22300,0
|
|
20240808,185900,4908356400,22300,22300,22300,22300,0
|
|
20240808,185800,4908356400,22300,22300,22300,22300,0
|
|
20240808,185700,4908356400,22300,22300,22300,22300,0
|
|
20240808,185600,4908356400,22300,22300,22300,22300,0
|
|
20240808,185500,4908356400,22300,22300,22300,22300,0
|
|
20240808,185400,4908356400,22300,22300,22300,22300,0
|
|
20240808,185300,4908356400,22300,22300,22300,22300,4312
|
|
20240808,185200,4908356400,22300,22300,22300,22300,0
|
|
20240808,185100,4908356400,22300,22300,22300,22300,0
|
|
20240808,185000,4908356400,22300,22300,22300,22300,0
|
|
20240808,184900,4908356400,22300,22300,22300,22300,0
|
|
20240808,184800,4908356400,22300,22300,22300,22300,0
|
|
20240808,184700,4908356400,22300,22300,22300,22300,0
|
|
20240808,184600,4908356400,22300,22300,22300,22300,0
|
|
20240808,184500,4908356400,22300,22300,22300,22300,0
|
|
20240808,184400,4908356400,22300,22300,22300,22300,0
|
|
20240808,184300,4908356400,22300,22300,22300,22300,0
|
|
20240808,184200,4908356400,22300,22300,22300,22300,0
|
|
20240808,184100,4908356400,22300,22300,22300,22300,0
|
|
20240808,184000,4908356400,22300,22300,22300,22300,0
|
|
20240808,183900,4908356400,22300,22300,22300,22300,0
|
|
20240808,183800,4908356400,22300,22300,22300,22300,0
|
|
20240808,183700,4908356400,22300,22300,22300,22300,0
|
|
20240808,183600,4908356400,22300,22300,22300,22300,0
|
|
20240808,183500,4908356400,22300,22300,22300,22300,0
|
|
20240808,183400,4908356400,22300,22300,22300,22300,0
|
|
20240808,183300,4908356400,22300,22300,22300,22300,0
|
|
20240808,183200,4908356400,22300,22300,22300,22300,0
|
|
20240808,183100,4908356400,22300,22300,22300,22300,0
|
|
20240808,183000,4908356400,22300,22300,22300,22300,0
|
|
20240808,182900,4908356400,22300,22300,22300,22300,0
|
|
20240808,182800,4908356400,22300,22300,22300,22300,0
|
|
20240808,182700,4908356400,22300,22300,22300,22300,0
|
|
20240808,182600,4908356400,22300,22300,22300,22300,0
|
|
20240808,182500,4908356400,22300,22300,22300,22300,0
|
|
20240808,182400,4908356400,22300,22300,22300,22300,0
|
|
20240808,182300,4908356400,22300,22300,22300,22300,4312
|
|
20240808,182200,4908356400,22300,22300,22300,22300,0
|
|
20240808,182100,4908356400,22300,22300,22300,22300,0
|
|
20240808,182000,4908356400,22300,22300,22300,22300,0
|
|
20240808,181900,4908356400,22300,22300,22300,22300,0
|
|
20240808,181800,4908356400,22300,22300,22300,22300,0
|
|
20240808,181700,4908356400,22300,22300,22300,22300,0
|
|
20240808,181600,4908356400,22300,22300,22300,22300,0
|
|
20240808,181500,4908356400,22300,22300,22300,22300,0
|
|
20240808,181400,4908356400,22300,22300,22300,22300,0
|
|
20240808,181300,4908356400,22300,22300,22300,22300,0
|
|
20240808,181200,4908356400,22300,22300,22300,22300,0
|
|
20240808,181100,4908356400,22300,22300,22300,22300,0
|
|
20240808,181000,4908356400,22300,22300,22300,22300,0
|
|
20240808,180900,4908356400,22300,22300,22300,22300,0
|
|
20240808,180800,4908356400,22300,22300,22300,22300,0
|
|
20240808,180700,4908356400,22300,22300,22300,22300,0
|
|
20240808,180600,4908356400,22300,22300,22300,22300,0
|
|
20240808,180500,4908356400,22300,22300,22300,22300,0
|
|
20240808,180400,4908356400,22300,22300,22300,22300,0
|
|
20240808,180300,4908356400,22300,22300,22300,22300,0
|
|
20240808,180200,4908356400,22300,22300,22300,22300,0
|
|
20240808,180100,4908356400,22300,22300,22300,22300,0
|
|
20240808,180000,4908356400,22300,22300,22300,22300,0
|
|
20240808,175900,4908356400,22300,22300,22300,22300,0
|
|
20240808,175800,4908356400,22300,22300,22300,22300,0
|
|
20240808,175700,4908356400,22300,22300,22300,22300,0
|
|
20240808,175600,4908356400,22300,22300,22300,22300,0
|
|
20240808,175500,4908356400,22300,22300,22300,22300,0
|
|
20240808,175400,4908356400,22300,22300,22300,22300,0
|
|
20240808,175300,4908356400,22300,22300,22300,22300,4312
|
|
20240808,175200,4908356400,22300,22300,22300,22300,0
|
|
20240808,175100,4908356400,22300,22300,22300,22300,0
|
|
20240808,175000,4908356400,22300,22300,22300,22300,0
|
|
20240808,174900,4908356400,22300,22300,22300,22300,0
|
|
20240808,174800,4908356400,22300,22300,22300,22300,0
|
|
20240808,174700,4908356400,22300,22300,22300,22300,0
|
|
20240808,174600,4908356400,22300,22300,22300,22300,0
|
|
20240808,174500,4908356400,22300,22300,22300,22300,0
|
|
20240808,174400,4908356400,22300,22300,22300,22300,0
|
|
20240808,174300,4908356400,22300,22300,22300,22300,0
|
|
20240808,174200,4908356400,22300,22300,22300,22300,0
|
|
20240808,174100,4908356400,22300,22300,22300,22300,0
|
|
20240808,174000,4908356400,22300,22300,22300,22300,0
|
|
20240808,173900,4908356400,22300,22300,22300,22300,0
|
|
20240808,173800,4908356400,22300,22300,22300,22300,0
|
|
20240808,173700,4908356400,22300,22300,22300,22300,0
|
|
20240808,173600,4908356400,22300,22300,22300,22300,0
|
|
20240808,173500,4908356400,22300,22300,22300,22300,0
|
|
20240808,173400,4908356400,22300,22300,22300,22300,0
|
|
20240808,173300,4908356400,22300,22300,22300,22300,0
|
|
20240808,173200,4908356400,22300,22300,22300,22300,0
|
|
20240808,173100,4908356400,22300,22300,22300,22300,0
|
|
20240808,173000,4908356400,22300,22300,22300,22300,0
|
|
20240808,172900,4908356400,22300,22300,22300,22300,0
|
|
20240808,172800,4908356400,22300,22300,22300,22300,0
|
|
20240808,172700,4908356400,22300,22300,22300,22300,0
|
|
20240808,172600,4908356400,22300,22300,22300,22300,0
|
|
20240808,172500,4908356400,22300,22300,22300,22300,0
|
|
20240808,172400,4908356400,22300,22300,22300,22300,0
|
|
20240808,172300,4908356400,22300,22300,22300,22300,4312
|
|
20240808,172200,4908356400,22300,22300,22300,22300,0
|
|
20240808,172100,4908356400,22300,22300,22300,22300,0
|
|
20240808,172000,4908356400,22300,22300,22300,22300,0
|
|
20240808,171900,4908356400,22300,22300,22300,22300,0
|
|
20240808,171800,4908356400,22300,22300,22300,22300,0
|
|
20240808,171700,4908356400,22300,22300,22300,22300,0
|
|
20240808,171600,4908356400,22300,22300,22300,22300,0
|
|
20240808,171500,4908356400,22300,22300,22300,22300,0
|
|
20240808,171400,4908356400,22300,22300,22300,22300,0
|
|
20240808,171300,4908356400,22300,22300,22300,22300,0
|
|
20240808,171200,4908356400,22300,22300,22300,22300,0
|
|
20240808,171100,4908356400,22300,22300,22300,22300,0
|
|
20240808,171000,4908356400,22300,22300,22300,22300,0
|
|
20240808,170900,4908356400,22300,22300,22300,22300,0
|
|
20240808,170800,4908356400,22300,22300,22300,22300,0
|
|
20240808,170700,4908356400,22300,22300,22300,22300,0
|
|
20240808,170600,4908356400,22300,22300,22300,22300,0
|
|
20240808,170500,4908356400,22300,22300,22300,22300,0
|
|
20240808,170400,4908356400,22300,22300,22300,22300,0
|
|
20240808,170300,4908356400,22300,22300,22300,22300,0
|
|
20240808,170200,4908356400,22300,22300,22300,22300,0
|
|
20240808,170100,4908356400,22300,22300,22300,22300,0
|
|
20240808,170000,4908356400,22300,22300,22300,22300,0
|
|
20240808,165900,4908356400,22300,22300,22300,22300,0
|
|
20240808,165800,4908356400,22300,22300,22300,22300,0
|
|
20240808,165700,4908356400,22300,22300,22300,22300,0
|
|
20240808,165600,4908356400,22300,22300,22300,22300,0
|
|
20240808,165500,4908356400,22300,22300,22300,22300,0
|
|
20240808,165400,4908356400,22300,22300,22300,22300,0
|
|
20240808,165300,4908356400,22300,22300,22300,22300,4312
|
|
20240808,165200,4908356400,22300,22300,22300,22300,0
|
|
20240808,165100,4908356400,22300,22300,22300,22300,0
|
|
20240808,165000,4908356400,22300,22300,22300,22300,0
|
|
20240808,164900,4908356400,22300,22300,22300,22300,0
|
|
20240808,164800,4908356400,22300,22300,22300,22300,0
|
|
20240808,164700,4908356400,22300,22300,22300,22300,0
|
|
20240808,164600,4908356400,22300,22300,22300,22300,0
|
|
20240808,164500,4908356400,22300,22300,22300,22300,0
|
|
20240808,164400,4908356400,22300,22300,22300,22300,0
|
|
20240808,164300,4908356400,22300,22300,22300,22300,0
|
|
20240808,164200,4908356400,22300,22300,22300,22300,0
|
|
20240808,164100,4908356400,22300,22300,22300,22300,0
|
|
20240808,164000,4908356400,22300,22300,22300,22300,0
|
|
20240808,163900,4908356400,22300,22300,22300,22300,0
|
|
20240808,163800,4908356400,22300,22300,22300,22300,0
|
|
20240808,163700,4908356400,22300,22300,22300,22300,0
|
|
20240808,163600,4908356400,22300,22300,22300,22300,0
|
|
20240808,163500,4908356400,22300,22300,22300,22300,0
|
|
20240808,163400,4908356400,22300,22300,22300,22300,0
|
|
20240808,163300,4908356400,22300,22300,22300,22300,0
|
|
20240808,163200,4908356400,22300,22300,22300,22300,0
|
|
20240808,163100,4908356400,22300,22300,22300,22300,0
|
|
20240808,163000,4908356400,22300,22300,22300,22300,0
|
|
20240808,162900,4908356400,22300,22300,22300,22300,0
|
|
20240808,162800,4908356400,22300,22300,22300,22300,0
|
|
20240808,162700,4908356400,22300,22300,22300,22300,0
|
|
20240808,162600,4908356400,22300,22300,22300,22300,0
|
|
20240808,162500,4908356400,22300,22300,22300,22300,0
|
|
20240808,162400,4908356400,22300,22300,22300,22300,0
|
|
20240808,162300,4908356400,22300,22300,22300,22300,4312
|
|
20240808,162200,4908356400,22300,22300,22300,22300,0
|
|
20240808,162100,4908356400,22300,22300,22300,22300,0
|
|
20240808,162000,4908356400,22300,22300,22300,22300,0
|
|
20240808,161900,4908356400,22300,22300,22300,22300,0
|
|
20240808,161800,4908356400,22300,22300,22300,22300,0
|
|
20240808,161700,4908356400,22300,22300,22300,22300,0
|
|
20240808,161600,4908356400,22300,22300,22300,22300,0
|
|
20240808,161500,4908356400,22300,22300,22300,22300,0
|
|
20240808,161400,4908356400,22300,22300,22300,22300,0
|
|
20240808,161300,4908356400,22300,22300,22300,22300,0
|
|
20240808,161200,4908356400,22300,22300,22300,22300,0
|
|
20240808,161100,4908356400,22300,22300,22300,22300,0
|
|
20240808,161000,4908356400,22300,22300,22300,22300,0
|
|
20240808,160900,4908356400,22300,22300,22300,22300,0
|
|
20240808,160800,4908356400,22300,22300,22300,22300,0
|
|
20240808,160700,4908356400,22300,22300,22300,22300,0
|
|
20240808,160600,4908356400,22300,22300,22300,22300,0
|
|
20240808,160500,4908356400,22300,22300,22300,22300,0
|
|
20240808,160400,4908356400,22300,22300,22300,22300,0
|
|
20240808,160300,4908356400,22300,22300,22300,22300,0
|
|
20240808,160200,4908356400,22300,22300,22300,22300,0
|
|
20240808,160100,4908356400,22300,22300,22300,22300,0
|
|
20240808,160000,4908356400,22300,22300,22300,22300,0
|
|
20240808,155900,4908356400,22300,22300,22300,22300,0
|
|
20240808,155800,4908356400,22300,22300,22300,22300,0
|
|
20240808,155700,4908356400,22300,22300,22300,22300,0
|
|
20240808,155600,4908356400,22300,22300,22300,22300,0
|
|
20240808,155500,4908356400,22300,22300,22300,22300,0
|
|
20240808,155400,4908356400,22300,22300,22300,22300,0
|
|
20240808,155300,4908356400,22300,22300,22300,22300,4312
|
|
20240808,155200,4908356400,22300,22300,22300,22300,0
|
|
20240808,155100,4908356400,22300,22300,22300,22300,0
|
|
20240808,155000,4908356400,22300,22300,22300,22300,0
|
|
20240808,154900,4908356400,22300,22300,22300,22300,0
|
|
20240808,154800,4908356400,22300,22300,22300,22300,0
|
|
20240808,154700,4908356400,22300,22300,22300,22300,0
|
|
20240808,154600,4908356400,22300,22300,22300,22300,0
|
|
20240808,154500,4908356400,22300,22300,22300,22300,0
|
|
20240808,154400,4908356400,22300,22300,22300,22300,0
|
|
20240808,154300,4908356400,22300,22300,22300,22300,0
|
|
20240808,154200,4908356400,22300,22300,22300,22300,0
|
|
20240808,154100,4908356400,22300,22300,22300,22300,0
|
|
20240808,154000,4908356400,22300,22300,22300,22300,0
|
|
20240808,153900,4908356400,22300,22300,22300,22300,0
|
|
20240808,153800,4908356400,22300,22300,22300,22300,0
|
|
20240808,153700,4908356400,22300,22300,22300,22300,0
|
|
20240808,153600,4908356400,22300,22300,22300,22300,0
|
|
20240808,153500,4908356400,22300,22300,22300,22300,0
|
|
20240808,153400,4908356400,22300,22300,22300,22300,0
|
|
20240808,153300,4908356400,22300,22300,22300,22300,0
|
|
20240808,153200,4908356400,22300,22300,22300,22300,0
|
|
20240808,153100,4908356400,22300,22300,22300,22300,0
|
|
20240808,153000,4908356400,22300,22300,22300,22300,4312
|
|
20240808,152900,4812198800,22200,22200,22200,22200,0
|
|
20240808,152800,4812198800,22200,22200,22200,22200,0
|
|
20240808,152700,4812198800,22200,22200,22200,22200,0
|
|
20240808,152600,4812198800,22200,22200,22200,22200,0
|
|
20240808,152500,4812198800,22200,22200,22200,22200,0
|
|
20240808,152400,4812198800,22200,22200,22200,22200,0
|
|
20240808,152300,4812198800,22200,22200,22200,22200,0
|
|
20240808,152200,4812198800,22200,22200,22200,22200,0
|
|
20240808,152100,4812198800,22200,22200,22200,22200,0
|
|
20240808,152000,4812198800,22200,22200,22200,22200,0
|
|
20240808,151900,4812198800,22200,22150,22200,22150,896
|
|
20240808,151800,4792315700,22150,22100,22150,22100,181
|
|
20240808,151700,4788310000,22100,22100,22150,22100,170
|
|
20240808,151600,4784549900,22150,22100,22150,22050,1107
|
|
20240808,151500,4760080950,22100,22100,22150,22050,280
|
|
20240808,151400,4753898100,22150,22100,22150,22100,282
|
|
20240808,151300,4747665400,22100,22150,22200,22000,833
|
|
20240808,151200,4729241000,22150,22050,22150,22000,2210
|
|
20240808,151100,4680422550,22050,22050,22100,22000,560
|
|
20240808,151000,4668090350,22050,22100,22100,22000,401
|
|
20240808,150900,4659262600,22000,22000,22100,22000,644
|
|
20240808,150800,4645087650,22000,22000,22100,22000,1212
|
|
20240808,150700,4618413200,22000,22050,22100,22000,936
|
|
20240808,150600,4597800850,22050,22050,22100,22050,712
|
|
20240808,150500,4582098600,22050,22150,22150,22050,330
|
|
20240808,150400,4574820150,22050,22150,22150,22050,1056
|
|
20240808,150300,4551488950,22050,22100,22150,22050,2351
|
|
20240808,150200,4499531000,22100,22200,22200,22100,215
|
|
20240808,150100,4494774400,22150,22150,22200,22150,547
|
|
20240808,150000,4482657950,22150,22050,22150,22050,1182
|
|
20240808,145900,4456484250,22050,22100,22150,22050,853
|
|
20240808,145800,4437630950,22150,22050,22150,22050,861
|
|
20240808,145700,4418603800,22050,22100,22100,22050,126
|
|
20240808,145600,4415822800,22050,22050,22100,22050,256
|
|
20240808,145500,4410177200,22050,22100,22100,22050,343
|
|
20240808,145400,4402606350,22050,22100,22150,22050,170
|
|
20240808,145300,4398851350,22050,22050,22100,22050,1071
|
|
20240808,145200,4375193850,22100,22100,22100,22050,216
|
|
20240808,145100,4370425100,22100,22100,22100,22050,236
|
|
20240808,145000,4365211850,22100,22100,22150,22100,544
|
|
20240808,144900,4353189050,22100,22100,22150,22050,265
|
|
20240808,144800,4347335550,22100,22100,22150,22050,574
|
|
20240808,144700,4334658650,22100,22050,22150,22050,1154
|
|
20240808,144600,4309161350,22100,22050,22100,22050,174
|
|
20240808,144500,4305324500,22050,22050,22050,22050,112
|
|
20240808,144400,4302854900,22050,22050,22050,22050,76
|
|
20240808,144300,4301179100,22050,22100,22100,22050,166
|
|
20240808,144200,4297517000,22050,22050,22050,22000,367
|
|
20240808,144100,4289430250,22050,22050,22050,22050,1619
|
|
20240808,144000,4253731300,22050,22100,22150,22050,640
|
|
20240808,143900,4239598800,22050,22100,22100,22050,223
|
|
20240808,143800,4234681550,22100,22100,22100,22100,145
|
|
20240808,143700,4231477050,22100,22100,22150,22050,212
|
|
20240808,143600,4226789950,22100,22200,22200,22050,1516
|
|
20240808,143500,4193182700,22250,22200,22250,22200,1211
|
|
20240808,143400,4166245950,22200,22200,22200,22150,175
|
|
20240808,143300,4162365250,22150,22200,22250,22150,430
|
|
20240808,143200,4152820700,22200,22150,22200,22100,725
|
|
20240808,143100,4136736450,22150,22100,22150,22100,616
|
|
20240808,143000,4123097500,22100,22050,22150,22050,729
|
|
20240808,142900,4106987900,22050,22100,22100,22050,255
|
|
20240808,142800,4101352450,22100,22100,22100,22100,281
|
|
20240808,142700,4095142350,22100,22100,22100,22050,356
|
|
20240808,142600,4087277150,22100,22050,22100,22000,522
|
|
20240808,142500,4075765750,22050,21950,22050,21950,346
|
|
20240808,142400,4068158050,21950,22000,22000,21950,108
|
|
20240808,142300,4065784400,22000,22000,22050,22000,291
|
|
20240808,142200,4059382050,22000,22000,22050,21950,210
|
|
20240808,142100,4054763800,22000,22000,22050,22000,169
|
|
20240808,142000,4051045750,22000,21950,22000,21950,187
|
|
20240808,141900,4046937450,21950,22000,22000,21950,204
|
|
20240808,141800,4042455900,22000,22000,22000,22000,155
|
|
20240808,141700,4039045900,22000,22000,22050,22000,76
|
|
20240808,141600,4037373850,22000,22000,22000,22000,447
|
|
20240808,141500,4027539850,22050,22050,22050,22050,150
|
|
20240808,141400,4024232350,22050,22100,22100,22050,146
|
|
20240808,141300,4021012900,22100,22150,22150,22100,577
|
|
20240808,141200,4008261150,22100,22100,22100,22050,262
|
|
20240808,141100,4002474050,22100,22100,22100,22050,150
|
|
20240808,141000,3999159200,22100,22150,22150,22100,109
|
|
20240808,140900,3996750050,22100,22100,22100,22100,173
|
|
20240808,140800,3992926750,22100,22100,22100,22100,199
|
|
20240808,140700,3988528850,22050,22100,22100,22050,55
|
|
20240808,140600,3987314500,22100,22150,22150,22050,265
|
|
20240808,140500,3981455300,22100,22050,22100,22050,195
|
|
20240808,140400,3977153250,22100,22100,22150,22050,143
|
|
20240808,140300,3973993200,22050,22050,22050,22050,96
|
|
20240808,140200,3971876400,22050,22050,22050,22050,186
|
|
20240808,140100,3967775100,22050,22050,22050,22050,72
|
|
20240808,140000,3966187500,22050,22050,22100,22050,972
|
|
20240808,135900,3944738700,22050,21950,22050,21950,355
|
|
20240808,135800,3936921950,22000,22000,22000,21950,103
|
|
20240808,135700,3934656000,22000,22000,22000,22000,23
|
|
20240808,135600,3934150000,22000,22000,22000,22000,187
|
|
20240808,135500,3930036000,22000,21950,22000,21950,389
|
|
20240808,135400,3921485100,21900,21900,22000,21900,152
|
|
20240808,135300,3918147150,21950,22000,22050,21900,405
|
|
20240808,135200,3909262150,22000,22000,22000,22000,233
|
|
20240808,135100,3904136150,21950,21950,21950,21950,36
|
|
20240808,135000,3903345950,21950,21950,21950,21950,225
|
|
20240808,134900,3898407200,21900,21950,21950,21900,151
|
|
20240808,134800,3895100250,21900,21900,21950,21850,246
|
|
20240808,134700,3889717300,21900,21850,21950,21850,168
|
|
20240808,134600,3886038150,21900,21900,21900,21850,333
|
|
20240808,134500,3878745650,21900,21950,21950,21900,76
|
|
20240808,134400,3877077950,21950,21950,21950,21900,65
|
|
20240808,134300,3875651350,21950,21950,21950,21950,106
|
|
20240808,134200,3873324650,22000,21900,22000,21900,339
|
|
20240808,134100,3865883300,21850,21900,21900,21850,2234
|
|
20240808,134000,3817058900,21900,21950,21950,21850,285
|
|
20240808,133900,3810818800,21900,21900,21900,21900,404
|
|
20240808,133800,3801971200,21900,21900,21950,21850,464
|
|
20240808,133700,3791813250,21850,21900,21900,21850,18
|
|
20240808,133600,3791419150,21900,21950,21950,21900,845
|
|
20240808,133500,3772901950,21950,21950,21950,21950,192
|
|
20240808,133400,3768687550,21950,22000,22000,21950,139
|
|
20240808,133300,3765629650,22000,22000,22000,21950,629
|
|
20240808,133200,3751794600,22000,22000,22000,21950,184
|
|
20240808,133100,3747746700,22000,22000,22000,21950,56
|
|
20240808,133000,3746515000,22000,22000,22000,22000,386
|
|
20240808,132900,3738023000,22000,22050,22050,22000,201
|
|
20240808,132800,3733597650,22050,22050,22050,22050,177
|
|
20240808,132700,3729694800,22050,22100,22100,22050,134
|
|
20240808,132600,3726736400,22100,22100,22150,22100,294
|
|
20240808,132500,3720237950,22050,22050,22050,22000,102
|
|
20240808,132400,3717992900,22050,22000,22050,22000,317
|
|
20240808,132300,3711006500,22000,22000,22000,22000,142
|
|
20240808,132200,3707882500,22000,22000,22000,22000,182
|
|
20240808,132100,3703878500,22050,22050,22050,22000,315
|
|
20240808,132000,3696933850,22050,22100,22100,22050,251
|
|
20240808,131900,3691393750,22100,22100,22100,22100,185
|
|
20240808,131800,3687305250,22100,22050,22100,22050,152
|
|
20240808,131700,3683951500,22100,22000,22100,22000,725
|
|
20240808,131600,3667961350,22000,22050,22050,22000,143
|
|
20240808,131500,3664815250,22000,22050,22050,22000,410
|
|
20240808,131400,3655780350,22050,22050,22050,22050,157
|
|
20240808,131300,3652318500,22050,22100,22100,22050,154
|
|
20240808,131200,3648922750,22050,22050,22100,22000,298
|
|
20240808,131100,3642357000,22050,22050,22050,22050,158
|
|
20240808,131000,3638873100,22050,21950,22050,21950,372
|
|
20240808,130900,3630694850,22000,22000,22000,21950,799
|
|
20240808,130800,3613125000,22000,22050,22050,22000,293
|
|
20240808,130700,3606670100,22050,22000,22100,22000,244
|
|
20240808,130600,3601291350,22050,22050,22100,22050,174
|
|
20240808,130500,3597454600,22050,22000,22050,22000,195
|
|
20240808,130400,3593162100,22000,22050,22050,22000,794
|
|
20240808,130300,3575658500,22050,22100,22100,22050,233
|
|
20240808,130200,3570515000,22100,22100,22150,22050,212
|
|
20240808,130100,3565829850,22100,22150,22200,22100,362
|
|
20240808,130000,3557799000,22150,22100,22150,22050,239
|
|
20240808,125900,3552512700,22100,22100,22100,22050,692
|
|
20240808,125800,3537220600,22150,22100,22150,22100,561
|
|
20240808,125700,3524809850,22100,22100,22150,22100,501
|
|
20240808,125600,3513737700,22150,22150,22200,22100,653
|
|
20240808,125500,3499295350,22200,22150,22200,22150,351
|
|
20240808,125400,3491503450,22150,22200,22250,22150,1367
|
|
20240808,125300,3461158450,22200,22250,22300,22200,172
|
|
20240808,125200,3457334250,22200,22250,22250,22200,328
|
|
20240808,125100,3450041300,22250,22300,22350,22250,283
|
|
20240808,125000,3443731050,22350,22300,22350,22300,196
|
|
20240808,124900,3439360200,22250,22250,22250,22200,121
|
|
20240808,124800,3436668250,22250,22250,22250,22250,248
|
|
20240808,124700,3431150250,22250,22300,22300,22250,121
|
|
20240808,124600,3428456900,22250,22250,22250,22200,129
|
|
20240808,124500,3425587100,22250,22250,22300,22200,224
|
|
20240808,124400,3420600950,22250,22250,22250,22200,136
|
|
20240808,124300,3417576150,22250,22250,22250,22250,108
|
|
20240808,124200,3415173150,22200,22250,22250,22200,153
|
|
20240808,124100,3411769150,22250,22250,22250,22250,180
|
|
20240808,124000,3407764150,22250,22250,22300,22250,482
|
|
20240808,123900,3397039600,22250,22300,22300,22250,294
|
|
20240808,123800,3390494100,22250,22250,22250,22250,125
|
|
20240808,123700,3387712850,22250,22300,22300,22250,352
|
|
20240808,123600,3379865750,22250,22250,22350,22250,284
|
|
20240808,123500,3373536100,22250,22300,22300,22250,439
|
|
20240808,123400,3363750350,22350,22300,22350,22250,446
|
|
20240808,123300,3353805550,22300,22350,22350,22300,145
|
|
20240808,123200,3350569850,22350,22300,22350,22300,375
|
|
20240808,123100,3342200800,22300,22300,22300,22250,279
|
|
20240808,123000,3335980700,22300,22250,22350,22250,98
|
|
20240808,122900,3333795300,22300,22300,22350,22300,172
|
|
20240808,122800,3329959600,22300,22300,22350,22300,519
|
|
20240808,122700,3318378600,22350,22350,22350,22300,244
|
|
20240808,122600,3312929150,22350,22350,22350,22300,277
|
|
20240808,122500,3306739900,22350,22350,22450,22350,1883
|
|
20240808,122400,3264563800,22350,22300,22350,22300,173
|
|
20240808,122300,3260700400,22300,22250,22350,22250,864
|
|
20240808,122200,3241429300,22250,22200,22250,22200,237
|
|
20240808,122100,3236163400,22200,22250,22250,22200,526
|
|
20240808,122000,3224475600,22250,22200,22250,22200,772
|
|
20240808,121900,3207304450,22200,22150,22200,22150,108
|
|
20240808,121800,3204911200,22150,22250,22250,22150,1171
|
|
20240808,121700,3178870650,22300,22250,22300,22250,474
|
|
20240808,121600,3168305600,22250,22350,22350,22200,5125
|
|
20240808,121500,3053913150,22350,22050,22350,22050,4024
|
|
20240808,121400,2964545200,22050,22050,22050,22000,490
|
|
20240808,121300,2953740800,22050,22000,22050,22000,848
|
|
20240808,121200,2935072150,22000,21950,22000,21950,534
|
|
20240808,121100,2923334200,21950,21900,22000,21900,1583
|
|
20240808,121000,2888596500,21950,21900,21950,21900,89
|
|
20240808,120900,2886644350,21900,21900,21950,21900,1086
|
|
20240808,120800,2862811100,21900,21850,21900,21850,285
|
|
20240808,120700,2856569750,21900,21850,21900,21850,162
|
|
20240808,120600,2853028600,21850,21850,21900,21850,250
|
|
20240808,120500,2847560650,21850,21800,21850,21800,156
|
|
20240808,120400,2844156900,21800,21900,21900,21800,82
|
|
20240808,120300,2842365300,21850,21900,21900,21850,803
|
|
20240808,120200,2824787200,21900,21900,21950,21900,347
|
|
20240808,120100,2817177850,21900,21800,21950,21750,1154
|
|
20240808,120000,2791938700,21800,21700,21800,21700,341
|
|
20240808,115900,2784528950,21750,21750,21800,21700,228
|
|
20240808,115800,2779567950,21750,21750,21750,21700,321
|
|
20240808,115700,2772599550,21700,21750,21750,21700,276
|
|
20240808,115600,2766596800,21750,21700,21750,21700,311
|
|
20240808,115500,2759839250,21700,21700,21750,21700,241
|
|
20240808,115400,2754609050,21750,21700,21750,21700,177
|
|
20240808,115300,2750763400,21700,21700,21750,21700,388
|
|
20240808,115200,2742339450,21700,21700,21750,21700,372
|
|
20240808,115100,2734266950,21800,21700,21800,21700,329
|
|
20240808,115000,2727121900,21700,21750,21750,21700,71
|
|
20240808,114900,2725579150,21700,21700,21700,21700,695
|
|
20240808,114800,2710497650,21700,21750,21750,21700,293
|
|
20240808,114700,2704136200,21750,21750,21750,21700,446
|
|
20240808,114600,2694435900,21750,21800,21800,21750,173
|
|
20240808,114500,2690671150,21800,21750,21800,21750,586
|
|
20240808,114400,2677922650,21700,21750,21750,21700,128
|
|
20240808,114300,2675140800,21750,21750,21750,21700,402
|
|
20240808,114200,2666408050,21750,21700,21750,21700,307
|
|
20240808,114100,2659738500,21700,21700,21700,21700,229
|
|
20240808,114000,2654769200,21700,21700,21750,21700,315
|
|
20240808,113900,2647932150,21750,21750,21800,21700,819
|
|
20240808,113800,2630126500,21750,21750,21750,21750,407
|
|
20240808,113700,2621274250,21750,21750,21800,21750,108
|
|
20240808,113600,2618925200,21750,21750,21800,21750,509
|
|
20240808,113500,2607842900,21750,21750,21750,21750,321
|
|
20240808,113400,2600861150,21800,21750,21800,21750,299
|
|
20240808,113300,2594357450,21750,21750,21750,21750,312
|
|
20240808,113200,2587571450,21750,21800,21800,21750,163
|
|
20240808,113100,2584018850,21750,21800,21800,21750,333
|
|
20240808,113000,2576775850,21800,21800,21800,21800,210
|
|
20240808,112900,2572197850,21800,21800,21850,21800,370
|
|
20240808,112800,2564128200,21850,21850,21850,21850,692
|
|
20240808,112700,2549008000,21850,21850,21950,21850,1894
|
|
20240808,112600,2507524400,21850,21850,21900,21800,865
|
|
20240808,112500,2488632500,21850,21800,21850,21750,1293
|
|
20240808,112400,2460421050,21750,21750,21750,21700,434
|
|
20240808,112300,2450992600,21750,21650,21750,21650,69
|
|
20240808,112200,2449495400,21650,21700,21750,21650,366
|
|
20240808,112100,2441551400,21700,21700,21750,21700,300
|
|
20240808,112000,2435041350,21700,21700,21700,21700,302
|
|
20240808,111900,2428487950,21700,21700,21700,21700,165
|
|
20240808,111800,2424907450,21700,21700,21700,21650,642
|
|
20240808,111700,2410982000,21750,21700,21750,21700,297
|
|
20240808,111600,2404533400,21700,21750,21750,21700,395
|
|
20240808,111500,2395957650,21700,21750,21750,21700,259
|
|
20240808,111400,2390329300,21750,21750,21750,21700,315
|
|
20240808,111300,2383481350,21700,21750,21750,21700,324
|
|
20240808,111200,2376443350,21750,21750,21750,21750,316
|
|
20240808,111100,2369570350,21750,21750,21750,21750,300
|
|
20240808,111000,2363045350,21750,21750,21800,21750,304
|
|
20240808,110900,2356424800,21750,21800,21800,21750,380
|
|
20240808,110800,2348152600,21800,21750,21850,21750,486
|
|
20240808,110700,2337563750,21700,21750,21800,21700,377
|
|
20240808,110600,2329374200,21700,21750,21750,21700,368
|
|
20240808,110500,2321379550,21750,21800,21800,21750,1011
|
|
20240808,110400,2299339900,21750,21750,21750,21700,367
|
|
20240808,110300,2291357850,21750,21750,21750,21700,213
|
|
20240808,110200,2286726450,21750,21750,21800,21700,574
|
|
20240808,110100,2274250800,21750,21650,21750,21650,736
|
|
20240808,110000,2258293550,21650,21650,21700,21650,400
|
|
20240808,105900,2249630650,21650,21650,21700,21650,385
|
|
20240808,105800,2241294950,21650,21650,21700,21650,625
|
|
20240808,105700,2227752750,21650,21650,21700,21650,442
|
|
20240808,105600,2218182950,21650,21650,21700,21600,293
|
|
20240808,105500,2211842150,21650,21500,21650,21500,1457
|
|
20240808,105400,2180361550,21550,21550,21550,21500,545
|
|
20240808,105300,2168625850,21550,21450,21550,21450,585
|
|
20240808,105200,2156060150,21500,21450,21500,21450,906
|
|
20240808,105100,2136607300,21450,21400,21500,21400,304
|
|
20240808,105000,2130091550,21400,21400,21450,21350,917
|
|
20240808,104900,2110477150,21450,21500,21550,21350,1492
|
|
20240808,104800,2078497300,21500,21550,21550,21400,6809
|
|
20240808,104700,1932497550,21550,21500,21550,21500,390
|
|
20240808,104600,1924110800,21500,21550,21550,21500,391
|
|
20240808,104500,1915692500,21550,21550,21550,21550,584
|
|
20240808,104400,1903107300,21550,21550,21550,21550,1397
|
|
20240808,104300,1873001950,21600,21600,21600,21550,534
|
|
20240808,104200,1861469700,21650,21600,21650,21600,358
|
|
20240808,104100,1853736800,21600,21600,21600,21600,464
|
|
20240808,104000,1843714400,21600,21600,21600,21600,528
|
|
20240808,103900,1832309600,21650,21600,21650,21600,409
|
|
20240808,103800,1823475150,21600,21600,21650,21600,334
|
|
20240808,103700,1816260550,21600,21600,21650,21600,507
|
|
20240808,103600,1805309200,21600,21600,21600,21600,465
|
|
20240808,103500,1795265200,21600,21650,21650,21600,491
|
|
20240808,103400,1784652650,21600,21700,21750,21600,3285
|
|
20240808,103300,1713520350,21700,21700,21700,21700,188
|
|
20240808,103200,1709440750,21700,21650,21700,21650,639
|
|
20240808,103100,1695589650,21650,21700,21750,21650,526
|
|
20240808,103000,1684174650,21700,21700,21700,21700,1347
|
|
20240808,102900,1654944750,21700,21700,21750,21700,816
|
|
20240808,102800,1637236550,21700,21700,21750,21700,314
|
|
20240808,102700,1630418650,21750,21750,21750,21700,691
|
|
20240808,102600,1615421200,21700,21700,21750,21650,612
|
|
20240808,102500,1602141050,21700,21650,21750,21650,463
|
|
20240808,102400,1592107750,21650,21650,21650,21650,350
|
|
20240808,102300,1584530250,21650,21650,21750,21650,406
|
|
20240808,102200,1575733050,21650,21700,21700,21650,1887
|
|
20240808,102100,1534785800,21700,21750,21750,21700,1648
|
|
20240808,102000,1498945800,21800,21800,21800,21750,1488
|
|
20240808,101900,1466518650,21800,21850,21850,21800,1450
|
|
20240808,101800,1434854050,21800,21800,21850,21800,322
|
|
20240808,101700,1427827100,21800,21800,21800,21800,437
|
|
20240808,101600,1418300500,21850,21750,21850,21750,597
|
|
20240808,101500,1405288900,21750,21700,21750,21700,520
|
|
20240808,101400,1393987350,21700,21700,21700,21700,243
|
|
20240808,101300,1388714250,21750,21700,21750,21700,345
|
|
20240808,101200,1381227550,21700,21700,21750,21700,474
|
|
20240808,101100,1370935750,21700,21700,21700,21700,185
|
|
20240808,101000,1366921250,21750,21700,21750,21700,177
|
|
20240808,100900,1363080250,21800,21800,21800,21750,568
|
|
20240808,100800,1350716600,21800,21700,21800,21700,170
|
|
20240808,100700,1347025150,21700,21700,21800,21700,204
|
|
20240808,100600,1342588350,21700,21700,21700,21700,141
|
|
20240808,100500,1339528650,21700,21700,21800,21700,499
|
|
20240808,100400,1328698850,21700,21750,21800,21700,195
|
|
20240808,100300,1324459150,21750,21650,21750,21650,1230
|
|
20240808,100200,1297809300,21750,21750,21750,21650,338
|
|
20240808,100100,1290482000,21650,21650,21750,21650,960
|
|
20240808,100000,1269697900,21650,21600,21650,21600,197
|
|
20240808,095900,1265441500,21650,21700,21700,21650,955
|
|
20240808,095800,1244756500,21700,21750,21750,21650,298
|
|
20240808,095700,1238287950,21750,21700,21750,21650,211
|
|
20240808,095600,1233709600,21700,21750,21750,21650,341
|
|
20240808,095500,1226318750,21750,21600,21750,21550,685
|
|
20240808,095400,1211506900,21600,21550,21600,21550,290
|
|
20240808,095300,1205255150,21550,21600,21600,21550,175
|
|
20240808,095200,1201482950,21550,21600,21600,21550,470
|
|
20240808,095100,1191346500,21600,21550,21600,21550,221
|
|
20240808,095000,1186578550,21550,21500,21550,21500,631
|
|
20240808,094900,1173004400,21550,21500,21550,21500,177
|
|
20240808,094800,1169198100,21500,21500,21550,21450,1204
|
|
20240808,094700,1143313500,21500,21500,21650,21500,523
|
|
20240808,094600,1132051900,21500,21600,21600,21500,172
|
|
20240808,094500,1128344700,21650,21600,21650,21500,2616
|
|
20240808,094400,1071997000,21650,21650,21650,21600,2318
|
|
20240808,094300,1021913200,21650,21650,21650,21650,794
|
|
20240808,094200,1004723100,21650,21650,21650,21650,285
|
|
20240808,094100,998552850,21650,21650,21750,21650,223
|
|
20240808,094000,993720700,21700,21750,21850,21700,1289
|
|
20240808,093900,965677950,21750,21750,21800,21750,253
|
|
20240808,093800,960164850,21750,21750,21750,21750,47
|
|
20240808,093700,959142600,21700,21750,21750,21650,239
|
|
20240808,093600,953955900,21800,21850,21850,21750,1187
|
|
20240808,093500,928137300,21850,21800,21850,21800,961
|
|
20240808,093400,907185150,21800,21750,21800,21750,324
|
|
20240808,093300,900124850,21750,21700,21750,21700,1368
|
|
20240808,093200,870420550,21750,21700,21750,21700,1150
|
|
20240808,093100,845421950,21700,21700,21700,21700,28
|
|
20240808,093000,844814350,21750,21700,21750,21650,762
|
|
20240808,092900,828282100,21700,21700,21700,21700,377
|
|
20240808,092800,820101200,21700,21700,21700,21700,47
|
|
20240808,092700,819081300,21700,21750,21800,21700,329
|
|
20240808,092600,811939750,21800,21750,21800,21750,224
|
|
20240808,092500,807065800,21850,21750,21850,21700,165
|
|
20240808,092400,803483450,21700,21800,21800,21700,2818
|
|
20240808,092300,742186750,21800,21850,21850,21800,1542
|
|
20240808,092200,708533100,21850,21850,21900,21850,1007
|
|
20240808,092100,686510850,21950,21950,21950,21800,78
|
|
20240808,092000,684806600,21950,21900,21950,21800,1351
|
|
20240808,091900,655221250,21850,21850,21850,21850,459
|
|
20240808,091800,645192100,21850,21850,21900,21850,504
|
|
20240808,091700,634165650,21850,21850,21850,21850,252
|
|
20240808,091600,628659450,21800,21850,21850,21750,386
|
|
20240808,091500,620245450,21800,21850,21900,21800,322
|
|
20240808,091400,613209500,21800,21800,21850,21800,1946
|
|
20240808,091300,570784900,21800,21800,21850,21800,982
|
|
20240808,091200,549377250,21800,21850,21850,21800,361
|
|
20240808,091100,541490800,21850,21900,21950,21850,477
|
|
20240808,091000,531050950,21950,22050,22100,21900,917
|
|
20240808,090900,510914250,22050,22050,22200,22050,1397
|
|
20240808,090800,479988450,22000,21900,22000,21900,1601
|
|
20240808,090700,444903650,21900,21850,21900,21800,417
|
|
20240808,090600,435786950,21900,21850,21900,21800,320
|
|
20240808,090500,428796500,21800,21700,21800,21650,559
|
|
20240808,090400,416647350,21700,21800,21800,21700,1823
|
|
20240808,090300,377006250,21800,21900,21900,21800,2264
|
|
20240808,090200,327592650,21850,21850,21900,21800,2895
|
|
20240808,090100,264320250,21850,21650,21850,21650,3360
|
|
20240808,090000,191121450,21600,21500,21600,21400,8886
|