576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183300,4161080650,28600,28600,28600,28600,3251
|
|
20240807,183200,4161080650,28600,28600,28600,28600,0
|
|
20240807,183100,4161080650,28600,28600,28600,28600,0
|
|
20240807,183000,4161080650,28600,28600,28600,28600,0
|
|
20240807,182900,4161080650,28600,28600,28600,28600,0
|
|
20240807,182800,4161080650,28600,28600,28600,28600,0
|
|
20240807,182700,4161080650,28600,28600,28600,28600,0
|
|
20240807,182600,4161080650,28600,28600,28600,28600,0
|
|
20240807,182500,4161080650,28600,28600,28600,28600,0
|
|
20240807,182400,4161080650,28600,28600,28600,28600,0
|
|
20240807,182300,4161080650,28600,28600,28600,28600,0
|
|
20240807,182200,4161080650,28600,28600,28600,28600,0
|
|
20240807,182100,4161080650,28600,28600,28600,28600,0
|
|
20240807,182000,4161080650,28600,28600,28600,28600,0
|
|
20240807,181900,4161080650,28600,28600,28600,28600,0
|
|
20240807,181800,4161080650,28600,28600,28600,28600,0
|
|
20240807,181700,4161080650,28600,28600,28600,28600,0
|
|
20240807,181600,4161080650,28600,28600,28600,28600,0
|
|
20240807,181500,4161080650,28600,28600,28600,28600,0
|
|
20240807,181400,4161080650,28600,28600,28600,28600,0
|
|
20240807,181300,4161080650,28600,28600,28600,28600,0
|
|
20240807,181200,4161080650,28600,28600,28600,28600,0
|
|
20240807,181100,4161080650,28600,28600,28600,28600,0
|
|
20240807,181000,4161080650,28600,28600,28600,28600,0
|
|
20240807,180900,4161080650,28600,28600,28600,28600,0
|
|
20240807,180800,4161080650,28600,28600,28600,28600,0
|
|
20240807,180700,4161080650,28600,28600,28600,28600,0
|
|
20240807,180600,4161080650,28600,28600,28600,28600,0
|
|
20240807,180500,4161080650,28600,28600,28600,28600,0
|
|
20240807,180400,4161080650,28600,28600,28600,28600,0
|
|
20240807,180300,4161080650,28600,28600,28600,28600,3251
|
|
20240807,180200,4161080650,28600,28600,28600,28600,0
|
|
20240807,180100,4161080650,28600,28600,28600,28600,0
|
|
20240807,180000,4161080650,28600,28600,28600,28600,0
|
|
20240807,175900,4161080650,28600,28600,28600,28600,0
|
|
20240807,175800,4161080650,28600,28600,28600,28600,0
|
|
20240807,175700,4161080650,28600,28600,28600,28600,0
|
|
20240807,175600,4161080650,28600,28600,28600,28600,0
|
|
20240807,175500,4161080650,28600,28600,28600,28600,0
|
|
20240807,175400,4161080650,28600,28600,28600,28600,0
|
|
20240807,175300,4161080650,28600,28600,28600,28600,0
|
|
20240807,175200,4161080650,28600,28600,28600,28600,0
|
|
20240807,175100,4161080650,28600,28600,28600,28600,0
|
|
20240807,175000,4161080650,28600,28600,28600,28600,0
|
|
20240807,174900,4161080650,28600,28600,28600,28600,0
|
|
20240807,174800,4161080650,28600,28600,28600,28600,0
|
|
20240807,174700,4161080650,28600,28600,28600,28600,0
|
|
20240807,174600,4161080650,28600,28600,28600,28600,0
|
|
20240807,174500,4161080650,28600,28600,28600,28600,0
|
|
20240807,174400,4161080650,28600,28600,28600,28600,0
|
|
20240807,174300,4161080650,28600,28600,28600,28600,0
|
|
20240807,174200,4161080650,28600,28600,28600,28600,0
|
|
20240807,174100,4161080650,28600,28600,28600,28600,0
|
|
20240807,174000,4161080650,28600,28600,28600,28600,0
|
|
20240807,173900,4161080650,28600,28600,28600,28600,0
|
|
20240807,173800,4161080650,28600,28600,28600,28600,0
|
|
20240807,173700,4161080650,28600,28600,28600,28600,0
|
|
20240807,173600,4161080650,28600,28600,28600,28600,0
|
|
20240807,173500,4161080650,28600,28600,28600,28600,0
|
|
20240807,173400,4161080650,28600,28600,28600,28600,0
|
|
20240807,173300,4161080650,28600,28600,28600,28600,3251
|
|
20240807,173200,4161080650,28600,28600,28600,28600,0
|
|
20240807,173100,4161080650,28600,28600,28600,28600,0
|
|
20240807,173000,4161080650,28600,28600,28600,28600,0
|
|
20240807,172900,4161080650,28600,28600,28600,28600,0
|
|
20240807,172800,4161080650,28600,28600,28600,28600,0
|
|
20240807,172700,4161080650,28600,28600,28600,28600,0
|
|
20240807,172600,4161080650,28600,28600,28600,28600,0
|
|
20240807,172500,4161080650,28600,28600,28600,28600,0
|
|
20240807,172400,4161080650,28600,28600,28600,28600,0
|
|
20240807,172300,4161080650,28600,28600,28600,28600,0
|
|
20240807,172200,4161080650,28600,28600,28600,28600,0
|
|
20240807,172100,4161080650,28600,28600,28600,28600,0
|
|
20240807,172000,4161080650,28600,28600,28600,28600,0
|
|
20240807,171900,4161080650,28600,28600,28600,28600,0
|
|
20240807,171800,4161080650,28600,28600,28600,28600,0
|
|
20240807,171700,4161080650,28600,28600,28600,28600,0
|
|
20240807,171600,4161080650,28600,28600,28600,28600,0
|
|
20240807,171500,4161080650,28600,28600,28600,28600,0
|
|
20240807,171400,4161080650,28600,28600,28600,28600,0
|
|
20240807,171300,4161080650,28600,28600,28600,28600,0
|
|
20240807,171200,4161080650,28600,28600,28600,28600,0
|
|
20240807,171100,4161080650,28600,28600,28600,28600,0
|
|
20240807,171000,4161080650,28600,28600,28600,28600,0
|
|
20240807,170900,4161080650,28600,28600,28600,28600,0
|
|
20240807,170800,4161080650,28600,28600,28600,28600,0
|
|
20240807,170700,4161080650,28600,28600,28600,28600,0
|
|
20240807,170600,4161080650,28600,28600,28600,28600,0
|
|
20240807,170500,4161080650,28600,28600,28600,28600,0
|
|
20240807,170400,4161080650,28600,28600,28600,28600,0
|
|
20240807,170300,4161080650,28600,28600,28600,28600,3251
|
|
20240807,170200,4161080650,28600,28600,28600,28600,0
|
|
20240807,170100,4161080650,28600,28600,28600,28600,0
|
|
20240807,170000,4161080650,28600,28600,28600,28600,0
|
|
20240807,165900,4161080650,28600,28600,28600,28600,0
|
|
20240807,165800,4161080650,28600,28600,28600,28600,0
|
|
20240807,165700,4161080650,28600,28600,28600,28600,0
|
|
20240807,165600,4161080650,28600,28600,28600,28600,0
|
|
20240807,165500,4161080650,28600,28600,28600,28600,0
|
|
20240807,165400,4161080650,28600,28600,28600,28600,0
|
|
20240807,165300,4161080650,28600,28600,28600,28600,0
|
|
20240807,165200,4161080650,28600,28600,28600,28600,0
|
|
20240807,165100,4161080650,28600,28600,28600,28600,0
|
|
20240807,165000,4161080650,28600,28600,28600,28600,0
|
|
20240807,164900,4161080650,28600,28600,28600,28600,0
|
|
20240807,164800,4161080650,28600,28600,28600,28600,0
|
|
20240807,164700,4161080650,28600,28600,28600,28600,0
|
|
20240807,164600,4161080650,28600,28600,28600,28600,0
|
|
20240807,164500,4161080650,28600,28600,28600,28600,0
|
|
20240807,164400,4161080650,28600,28600,28600,28600,0
|
|
20240807,164300,4161080650,28600,28600,28600,28600,0
|
|
20240807,164200,4161080650,28600,28600,28600,28600,0
|
|
20240807,164100,4161080650,28600,28600,28600,28600,0
|
|
20240807,164000,4161080650,28600,28600,28600,28600,0
|
|
20240807,163900,4161080650,28600,28600,28600,28600,0
|
|
20240807,163800,4161080650,28600,28600,28600,28600,0
|
|
20240807,163700,4161080650,28600,28600,28600,28600,0
|
|
20240807,163600,4161080650,28600,28600,28600,28600,0
|
|
20240807,163500,4161080650,28600,28600,28600,28600,0
|
|
20240807,163400,4161080650,28600,28600,28600,28600,0
|
|
20240807,163300,4161080650,28600,28600,28600,28600,3251
|
|
20240807,163200,4161080650,28600,28600,28600,28600,0
|
|
20240807,163100,4161080650,28600,28600,28600,28600,0
|
|
20240807,163000,4161080650,28600,28600,28600,28600,0
|
|
20240807,162900,4161080650,28600,28600,28600,28600,0
|
|
20240807,162800,4161080650,28600,28600,28600,28600,0
|
|
20240807,162700,4161080650,28600,28600,28600,28600,0
|
|
20240807,162600,4161080650,28600,28600,28600,28600,0
|
|
20240807,162500,4161080650,28600,28600,28600,28600,0
|
|
20240807,162400,4161080650,28600,28600,28600,28600,0
|
|
20240807,162300,4161080650,28600,28600,28600,28600,0
|
|
20240807,162200,4161080650,28600,28600,28600,28600,0
|
|
20240807,162100,4161080650,28600,28600,28600,28600,0
|
|
20240807,162000,4161080650,28600,28600,28600,28600,0
|
|
20240807,161900,4161080650,28600,28600,28600,28600,0
|
|
20240807,161800,4161080650,28600,28600,28600,28600,0
|
|
20240807,161700,4161080650,28600,28600,28600,28600,0
|
|
20240807,161600,4161080650,28600,28600,28600,28600,0
|
|
20240807,161500,4161080650,28600,28600,28600,28600,0
|
|
20240807,161400,4161080650,28600,28600,28600,28600,0
|
|
20240807,161300,4161080650,28600,28600,28600,28600,0
|
|
20240807,161200,4161080650,28600,28600,28600,28600,0
|
|
20240807,161100,4161080650,28600,28600,28600,28600,0
|
|
20240807,161000,4161080650,28600,28600,28600,28600,0
|
|
20240807,160900,4161080650,28600,28600,28600,28600,0
|
|
20240807,160800,4161080650,28600,28600,28600,28600,0
|
|
20240807,160700,4161080650,28600,28600,28600,28600,0
|
|
20240807,160600,4161080650,28600,28600,28600,28600,0
|
|
20240807,160500,4161080650,28600,28600,28600,28600,0
|
|
20240807,160400,4161080650,28600,28600,28600,28600,0
|
|
20240807,160300,4161080650,28600,28600,28600,28600,3251
|
|
20240807,160200,4161080650,28600,28600,28600,28600,0
|
|
20240807,160100,4161080650,28600,28600,28600,28600,0
|
|
20240807,160000,4161080650,28600,28600,28600,28600,0
|
|
20240807,155900,4161080650,28600,28600,28600,28600,0
|
|
20240807,155800,4161080650,28600,28600,28600,28600,0
|
|
20240807,155700,4161080650,28600,28600,28600,28600,0
|
|
20240807,155600,4161080650,28600,28600,28600,28600,0
|
|
20240807,155500,4161080650,28600,28600,28600,28600,0
|
|
20240807,155400,4161080650,28600,28600,28600,28600,0
|
|
20240807,155300,4161080650,28600,28600,28600,28600,0
|
|
20240807,155200,4161080650,28600,28600,28600,28600,0
|
|
20240807,155100,4161080650,28600,28600,28600,28600,0
|
|
20240807,155000,4161080650,28600,28600,28600,28600,0
|
|
20240807,154900,4161080650,28600,28600,28600,28600,0
|
|
20240807,154800,4161080650,28600,28600,28600,28600,0
|
|
20240807,154700,4161080650,28600,28600,28600,28600,0
|
|
20240807,154600,4161080650,28600,28600,28600,28600,0
|
|
20240807,154500,4161080650,28600,28600,28600,28600,0
|
|
20240807,154400,4161080650,28600,28600,28600,28600,0
|
|
20240807,154300,4161080650,28600,28600,28600,28600,0
|
|
20240807,154200,4161080650,28600,28600,28600,28600,0
|
|
20240807,154100,4161080650,28600,28600,28600,28600,0
|
|
20240807,154000,4161080650,28600,28600,28600,28600,0
|
|
20240807,153900,4161080650,28600,28600,28600,28600,0
|
|
20240807,153800,4161080650,28600,28600,28600,28600,0
|
|
20240807,153700,4161080650,28600,28600,28600,28600,0
|
|
20240807,153600,4161080650,28600,28600,28600,28600,0
|
|
20240807,153500,4161080650,28600,28600,28600,28600,0
|
|
20240807,153400,4161080650,28600,28600,28600,28600,0
|
|
20240807,153300,4161080650,28600,28600,28600,28600,3251
|
|
20240807,153200,4161080650,28600,28600,28600,28600,0
|
|
20240807,153100,4161080650,28600,28600,28600,28600,0
|
|
20240807,153000,4161080650,28600,28600,28600,28600,3251
|
|
20240807,152900,4068102050,28550,28550,28550,28550,0
|
|
20240807,152800,4068102050,28550,28550,28550,28550,0
|
|
20240807,152700,4068102050,28550,28550,28550,28550,0
|
|
20240807,152600,4068102050,28550,28550,28550,28550,0
|
|
20240807,152500,4068102050,28550,28550,28550,28550,0
|
|
20240807,152400,4068102050,28550,28550,28550,28550,0
|
|
20240807,152300,4068102050,28550,28550,28550,28550,0
|
|
20240807,152200,4068102050,28550,28550,28550,28550,0
|
|
20240807,152100,4068102050,28550,28550,28550,28550,0
|
|
20240807,152000,4068102050,28550,28550,28550,28550,0
|
|
20240807,151900,4068102050,28550,28550,28750,28550,590
|
|
20240807,151800,4051248550,28700,28550,28700,28500,282
|
|
20240807,151700,4043192950,28550,28600,28700,28550,386
|
|
20240807,151600,4032141700,28600,28550,28600,28500,370
|
|
20240807,151500,4021572400,28550,28600,28600,28550,115
|
|
20240807,151400,4018283550,28550,28550,28650,28450,410
|
|
20240807,151300,4006556500,28450,28450,28450,28450,85
|
|
20240807,151200,4004138250,28550,28550,28550,28450,295
|
|
20240807,151100,3995723900,28450,28450,28450,28450,13
|
|
20240807,151000,3995354050,28450,28600,28600,28450,143
|
|
20240807,150900,3991284800,28600,28600,28600,28450,210
|
|
20240807,150800,3985279550,28450,28600,28600,28450,15
|
|
20240807,150700,3984851300,28650,28600,28650,28600,20
|
|
20240807,150600,3984279150,28400,28500,28550,28350,921
|
|
20240807,150500,3958103100,28500,28600,28600,28350,1466
|
|
20240807,150400,3916252800,28550,28650,28650,28550,200
|
|
20240807,150300,3910523200,28650,28500,28650,28500,82
|
|
20240807,150200,3908178500,28500,28500,28500,28500,73
|
|
20240807,150100,3906098000,28500,28550,28600,28500,234
|
|
20240807,150000,3899407700,28500,28500,28600,28500,252
|
|
20240807,145900,3892211700,28550,28550,28550,28550,0
|
|
20240807,145800,3892211700,28550,28400,28550,28400,239
|
|
20240807,145700,3885388400,28400,28400,28400,28400,11
|
|
20240807,145600,3885076000,28300,28450,28550,28300,3334
|
|
20240807,145500,3790524600,28550,28450,28550,28400,736
|
|
20240807,145400,3769572650,28600,28450,28600,28400,498
|
|
20240807,145300,3755379850,28450,28500,28600,28450,1134
|
|
20240807,145200,3723078000,28500,28550,28550,28450,1513
|
|
20240807,145100,3679952950,28550,28550,28550,28550,111
|
|
20240807,145000,3676783900,28550,28550,28600,28550,1119
|
|
20240807,144900,3644824450,28550,28600,28600,28550,235
|
|
20240807,144800,3638105000,28600,28650,28650,28600,104
|
|
20240807,144700,3635125500,28600,28700,28750,28600,1952
|
|
20240807,144600,3579131250,28700,28700,28700,28700,12
|
|
20240807,144500,3578786850,28750,28750,28750,28700,329
|
|
20240807,144400,3569329400,28750,28750,28750,28700,144
|
|
20240807,144300,3565189550,28700,28750,28750,28700,83
|
|
20240807,144200,3562803400,28700,28700,28700,28600,417
|
|
20240807,144100,3550835700,28600,28600,28600,28600,61
|
|
20240807,144000,3549091100,28600,28600,28750,28550,972
|
|
20240807,143900,3521299450,28600,28650,28750,28600,378
|
|
20240807,143800,3510452000,28650,28700,28700,28650,150
|
|
20240807,143700,3506153150,28650,28800,28800,28650,863
|
|
20240807,143600,3481364450,28800,28850,28850,28800,272
|
|
20240807,143500,3473521000,28750,28750,28750,28750,0
|
|
20240807,143400,3473521000,28750,28850,28850,28750,197
|
|
20240807,143300,3467837650,28850,28850,28850,28850,0
|
|
20240807,143200,3467837650,28850,28850,28850,28850,10
|
|
20240807,143100,3467549150,28700,28800,28800,28700,337
|
|
20240807,143000,3457855900,28700,28700,28700,28700,51
|
|
20240807,142900,3456392200,28700,28700,28750,28700,95
|
|
20240807,142800,3453664300,28800,28700,28800,28700,275
|
|
20240807,142700,3445751800,28700,28750,28750,28700,149
|
|
20240807,142600,3441471600,28750,28750,28750,28700,108
|
|
20240807,142500,3438366650,28750,28750,28750,28750,164
|
|
20240807,142400,3433651650,28700,28750,28750,28700,163
|
|
20240807,142300,3428970000,28700,28750,28750,28700,221
|
|
20240807,142200,3422617450,28700,28700,28750,28700,139
|
|
20240807,142100,3418625950,28750,28750,28750,28700,33
|
|
20240807,142000,3417677250,28700,28750,28750,28700,289
|
|
20240807,141900,3409373050,28750,28700,28750,28700,126
|
|
20240807,141800,3405755100,28700,28700,28700,28700,25
|
|
20240807,141700,3405037600,28750,28750,28800,28700,402
|
|
20240807,141600,3393480600,28750,28700,28750,28700,31
|
|
20240807,141500,3392590550,28700,28800,28800,28700,267
|
|
20240807,141400,3384907750,28800,28700,28800,28700,231
|
|
20240807,141300,3378274800,28700,28750,28750,28700,271
|
|
20240807,141200,3370488250,28700,28750,28750,28700,333
|
|
20240807,141100,3360915900,28700,28750,28750,28700,122
|
|
20240807,141000,3357413000,28750,28750,28750,28750,1
|
|
20240807,140900,3357384250,28750,28800,28800,28700,1796
|
|
20240807,140800,3305790950,28800,28800,28800,28800,100
|
|
20240807,140700,3302910950,28850,28800,28850,28800,53
|
|
20240807,140600,3301383150,28800,28800,28850,28800,267
|
|
20240807,140500,3293683600,28800,28850,28850,28800,54
|
|
20240807,140400,3292126950,28750,28900,28900,28750,290
|
|
20240807,140300,3283759900,28800,28800,28800,28800,0
|
|
20240807,140200,3283759900,28800,28750,28800,28750,91
|
|
20240807,140100,3281142450,28750,28750,28850,28750,354
|
|
20240807,140000,3270945250,28800,28800,28850,28800,107
|
|
20240807,135900,3267862250,28800,28800,28800,28800,0
|
|
20240807,135800,3267862250,28800,28750,28800,28750,255
|
|
20240807,135700,3260525100,28700,28650,28750,28600,1642
|
|
20240807,135600,3213401500,28650,28700,28700,28650,226
|
|
20240807,135500,3206916750,28600,28700,28700,28600,81
|
|
20240807,135400,3204600050,28600,28600,28600,28600,27
|
|
20240807,135300,3203827850,28600,28650,28700,28600,388
|
|
20240807,135200,3192705250,28650,28700,28700,28650,2114
|
|
20240807,135100,3132045100,28700,28750,28750,28700,67
|
|
20240807,135000,3130120600,28700,28700,28800,28700,239
|
|
20240807,134900,3123241600,28700,28750,28750,28700,102
|
|
20240807,134800,3120313700,28750,28650,28750,28650,100
|
|
20240807,134700,3117446050,28650,28650,28800,28650,254
|
|
20240807,134600,3110137900,28650,28700,28800,28650,100
|
|
20240807,134500,3107264700,28800,28850,28850,28800,201
|
|
20240807,134400,3101466100,28700,28850,28850,28650,2222
|
|
20240807,134300,3037677950,28800,28850,28850,28800,78
|
|
20240807,134200,3035427700,28850,28800,28850,28800,132
|
|
20240807,134100,3031620050,28800,28850,28850,28800,52
|
|
20240807,134000,3030121100,28800,28800,28800,28800,90
|
|
20240807,133900,3027529100,28800,28800,28950,28800,225
|
|
20240807,133800,3021019700,28750,28750,28750,28750,66
|
|
20240807,133700,3019122200,28750,28800,28800,28750,91
|
|
20240807,133600,3016502700,28800,28800,28850,28800,261
|
|
20240807,133500,3008974150,28800,28800,28800,28800,65
|
|
20240807,133400,3007102150,28800,28800,28800,28700,332
|
|
20240807,133300,2997540950,28700,28700,28700,28700,97
|
|
20240807,133200,2994757050,28700,28750,28750,28700,31
|
|
20240807,133100,2993865950,28700,28800,28800,28700,1251
|
|
20240807,133000,2957894150,28800,28850,28850,28800,36
|
|
20240807,132900,2956857300,28800,28800,28800,28750,307
|
|
20240807,132800,2948016950,28800,28750,28800,28750,127
|
|
20240807,132700,2944359450,28750,28800,28800,28750,136
|
|
20240807,132600,2940447250,28750,28800,28800,28750,730
|
|
20240807,132500,2919449900,28750,28750,28800,28750,46
|
|
20240807,132400,2918126850,28750,28750,28800,28750,95
|
|
20240807,132300,2915394200,28750,28800,28850,28750,333
|
|
20240807,132200,2905795300,28700,28800,28800,28700,103
|
|
20240807,132100,2902832700,28750,28750,28800,28750,93
|
|
20240807,132000,2900157450,28750,28750,28800,28700,379
|
|
20240807,131900,2889254050,28700,28750,28750,28700,109
|
|
20240807,131800,2886120400,28750,28750,28800,28750,192
|
|
20240807,131700,2880596150,28750,28750,28850,28750,392
|
|
20240807,131600,2869305850,28750,28750,28750,28750,24
|
|
20240807,131500,2868615850,28750,28900,28900,28750,343
|
|
20240807,131400,2858710000,28850,28800,28850,28800,149
|
|
20240807,131300,2854412600,28800,28800,28800,28800,90
|
|
20240807,131200,2851820600,28850,28750,28850,28750,198
|
|
20240807,131100,2846108400,28750,28750,28750,28750,264
|
|
20240807,131000,2838518400,28750,28750,28800,28750,166
|
|
20240807,130900,2833740350,28750,28800,28850,28750,309
|
|
20240807,130800,2824832550,28800,28850,28850,28750,374
|
|
20240807,130700,2814060100,28900,28900,28900,28850,373
|
|
20240807,130600,2803287800,28850,28850,28850,28850,69
|
|
20240807,130500,2801297150,28850,28850,28900,28850,59
|
|
20240807,130400,2799593650,28850,28800,28850,28800,168
|
|
20240807,130300,2794750300,28800,28850,28850,28800,32
|
|
20240807,130200,2793827300,28800,28850,28850,28800,62
|
|
20240807,130100,2792040000,28900,28800,28900,28800,182
|
|
20240807,130000,2786788800,28850,28750,28950,28750,156
|
|
20240807,125900,2782297150,28750,28750,28950,28750,11
|
|
20240807,125800,2781980300,28950,28700,28950,28700,265
|
|
20240807,125700,2774331850,28700,28750,28750,28700,28
|
|
20240807,125600,2773527000,28750,28750,28800,28750,406
|
|
20240807,125500,2761843300,28800,28800,28800,28800,131
|
|
20240807,125400,2758070500,28800,28850,28850,28800,595
|
|
20240807,125300,2740922500,28850,28900,28900,28800,215
|
|
20240807,125200,2734722600,28900,28800,28900,28800,5
|
|
20240807,125100,2734578500,28950,28900,28950,28750,739
|
|
20240807,125000,2713276350,28850,28850,28900,28850,550
|
|
20240807,124900,2697388850,28900,28850,28900,28850,147
|
|
20240807,124800,2693142400,28900,28950,28950,28850,241
|
|
20240807,124700,2686177600,28950,28950,28950,28900,226
|
|
20240807,124600,2679635100,28950,28900,28950,28900,30
|
|
20240807,124500,2678767950,28900,29000,29000,28900,208
|
|
20240807,124400,2672736400,28950,28950,28950,28950,124
|
|
20240807,124300,2669146600,28900,28900,28900,28900,30
|
|
20240807,124200,2668279600,28900,28850,28900,28800,42
|
|
20240807,124100,2667068200,28800,28800,28800,28800,4
|
|
20240807,124000,2666953000,28800,28950,28950,28800,41
|
|
20240807,123900,2665766650,28950,28950,28950,28800,288
|
|
20240807,123800,2657435750,28800,28800,28950,28800,10
|
|
20240807,123700,2657147450,28800,28900,28900,28800,332
|
|
20240807,123600,2647555400,28850,28850,28850,28850,129
|
|
20240807,123500,2643833750,28850,28950,28950,28800,352
|
|
20240807,123400,2633667900,28950,28900,29000,28900,222
|
|
20240807,123300,2627231350,28950,28950,28950,28900,165
|
|
20240807,123200,2622454900,28950,29000,29000,28950,58
|
|
20240807,123100,2620774400,29000,28900,29000,28900,217
|
|
20240807,123000,2614487950,28950,28950,28950,28950,24
|
|
20240807,122900,2613793150,28950,28950,29000,28900,57
|
|
20240807,122800,2612144150,28950,29050,29050,28900,1027
|
|
20240807,122700,2582418950,29050,28950,29050,28950,66
|
|
20240807,122600,2580506750,28950,29000,29000,28950,230
|
|
20240807,122500,2573837950,28950,28950,28950,28950,76
|
|
20240807,122400,2571637750,28950,28950,29050,28900,413
|
|
20240807,122300,2559691050,29000,29000,29000,29000,196
|
|
20240807,122200,2554007050,28950,28950,29000,28950,88
|
|
20240807,122100,2551458050,29000,29000,29000,28950,41
|
|
20240807,122000,2550270250,29000,28950,29000,28950,385
|
|
20240807,121900,2539112600,28950,28950,28950,28950,75
|
|
20240807,121800,2536941350,28900,29000,29000,28900,2605
|
|
20240807,121700,2461401550,29000,28950,29000,28950,54
|
|
20240807,121600,2459838200,28950,28950,28950,28950,2
|
|
20240807,121500,2459780300,28950,28950,29000,28950,538
|
|
20240807,121400,2444195350,28900,28950,28950,28850,70
|
|
20240807,121300,2442172450,28950,28950,29000,28900,411
|
|
20240807,121200,2430276000,28950,29000,29000,28950,257
|
|
20240807,121100,2422826050,28950,29000,29000,28950,26
|
|
20240807,121000,2422073300,28950,29000,29000,28950,884
|
|
20240807,120900,2396441250,29000,28950,29000,28950,645
|
|
20240807,120800,2377744800,28950,28950,29000,28950,69
|
|
20240807,120700,2375745650,28950,28950,28950,28900,898
|
|
20240807,120600,2349749750,28900,28900,28900,28900,36
|
|
20240807,120500,2348709350,28900,28900,28900,28900,0
|
|
20240807,120400,2348709350,28900,28850,28900,28850,1127
|
|
20240807,120300,2316140450,28850,28850,28850,28850,51
|
|
20240807,120200,2314669100,28850,28850,28850,28850,136
|
|
20240807,120100,2310745500,28850,28800,28850,28800,163
|
|
20240807,120000,2306043800,28850,28850,28850,28800,154
|
|
20240807,115900,2301602100,28850,28850,28850,28850,28
|
|
20240807,115800,2300794300,28850,28850,28850,28850,168
|
|
20240807,115700,2295947500,28800,28800,28850,28800,40
|
|
20240807,115600,2294795450,28800,28900,28900,28800,224
|
|
20240807,115500,2288324550,28800,28800,28800,28800,243
|
|
20240807,115400,2281326150,28800,28850,28850,28800,75
|
|
20240807,115300,2279163600,28850,28900,28900,28850,244
|
|
20240807,115200,2272114400,28850,28850,28850,28850,85
|
|
20240807,115100,2269662150,28900,28900,28900,28900,29
|
|
20240807,115000,2268824050,28900,28850,28900,28850,228
|
|
20240807,114900,2262236250,28850,28900,28900,28850,52
|
|
20240807,114800,2260734650,28850,28800,28850,28800,166
|
|
20240807,114700,2255946750,28850,28850,28850,28850,26
|
|
20240807,114600,2255196650,28850,28800,28850,28800,25
|
|
20240807,114500,2254476600,28900,28850,28900,28800,257
|
|
20240807,114400,2247063100,28850,28850,28850,28850,44
|
|
20240807,114300,2245793700,28800,28850,28900,28800,249
|
|
20240807,114200,2238611200,28850,28850,28850,28850,62
|
|
20240807,114100,2236822500,28800,28850,28850,28800,159
|
|
20240807,114000,2232241850,28850,28800,28850,28800,26
|
|
20240807,113900,2231491800,28850,28850,28900,28800,269
|
|
20240807,113800,2223722500,28850,28900,28900,28850,242
|
|
20240807,113700,2216736200,28900,28900,28900,28900,535
|
|
20240807,113600,2201274700,28850,28900,28900,28850,36
|
|
20240807,113500,2200235500,28850,28900,28900,28850,140
|
|
20240807,113400,2196195100,28850,28850,28900,28850,250
|
|
20240807,113300,2188972750,28850,28900,28900,28850,3
|
|
20240807,113200,2188886150,28850,28900,28900,28850,121
|
|
20240807,113100,2185391950,28900,28900,28900,28850,244
|
|
20240807,113000,2178342550,28900,28900,28900,28900,30
|
|
20240807,112900,2177475550,28850,28850,28900,28850,51
|
|
20240807,112800,2176004150,28850,28850,28850,28850,74
|
|
20240807,112700,2173869250,28800,28800,28900,28800,35
|
|
20240807,112600,2172860250,28800,28850,28900,28800,327
|
|
20240807,112500,2163426300,28900,28850,28900,28850,37
|
|
20240807,112400,2162358700,28900,28850,28900,28800,618
|
|
20240807,112300,2144529400,28850,28700,28850,28700,111
|
|
20240807,112200,2141335150,28800,28850,28850,28700,641
|
|
20240807,112100,2122845000,28850,28850,28850,28700,161
|
|
20240807,112000,2118203850,28800,28700,28800,28700,634
|
|
20240807,111900,2099957950,28750,28750,28750,28750,4
|
|
20240807,111800,2099842950,28650,28500,28700,28500,452
|
|
20240807,111700,2086890250,28500,28550,28550,28500,389
|
|
20240807,111600,2075785500,28550,28600,28600,28550,278
|
|
20240807,111500,2067839900,28600,28550,28650,28550,217
|
|
20240807,111400,2061639400,28600,28650,28650,28600,281
|
|
20240807,111300,2053591350,28700,28650,28700,28650,73
|
|
20240807,111200,2051498500,28650,28650,28650,28650,40
|
|
20240807,111100,2050352500,28600,28600,28600,28600,25
|
|
20240807,111000,2049637500,28550,28700,28700,28550,42
|
|
20240807,110900,2048438100,28700,28550,28700,28500,237
|
|
20240807,110800,2041642700,28750,28750,28750,28750,61
|
|
20240807,110700,2039888950,28750,28700,28750,28500,223
|
|
20240807,110600,2033493550,28450,28650,28750,28450,322
|
|
20240807,110500,2024272150,28600,28550,28600,28550,14
|
|
20240807,110400,2023872350,28550,28500,28550,28500,487
|
|
20240807,110300,2009983050,28500,28550,28550,28500,312
|
|
20240807,110200,2001089450,28550,28800,28800,28550,1453
|
|
20240807,110100,1959477700,28800,28650,28800,28650,201
|
|
20240807,110000,1953689200,28650,28750,28750,28650,86
|
|
20240807,105900,1951219150,28800,28750,28800,28750,151
|
|
20240807,105800,1946877200,28700,28650,28700,28650,52
|
|
20240807,105700,1945386300,28700,28750,28750,28700,48
|
|
20240807,105600,1944006500,28800,28800,28800,28750,333
|
|
20240807,105500,1934420350,28800,28700,28800,28700,35
|
|
20240807,105400,1933415450,28700,28950,28950,28650,1219
|
|
20240807,105300,1898317400,28900,28950,28950,28900,792
|
|
20240807,105200,1875392750,29000,28950,29000,28950,1040
|
|
20240807,105100,1845269600,28950,28950,28950,28900,578
|
|
20240807,105000,1828537750,28950,28900,28950,28900,1271
|
|
20240807,104900,1791768150,28900,28750,28900,28750,1329
|
|
20240807,104800,1753446950,28750,28650,28750,28650,786
|
|
20240807,104700,1730880800,28650,28600,28650,28600,250
|
|
20240807,104600,1723725550,28600,28600,28600,28550,88
|
|
20240807,104500,1721210000,28650,28550,28650,28550,1277
|
|
20240807,104400,1684681550,28550,28550,28550,28550,155
|
|
20240807,104300,1680256300,28550,28600,28600,28550,456
|
|
20240807,104200,1667232800,28600,28600,28600,28550,325
|
|
20240807,104100,1657939050,28600,28550,28600,28550,280
|
|
20240807,104000,1649945000,28600,28500,28600,28500,527
|
|
20240807,103900,1634900350,28500,28500,28500,28500,1419
|
|
20240807,103800,1594458850,28500,28500,28500,28500,665
|
|
20240807,103700,1575506350,28500,28500,28600,28500,560
|
|
20240807,103600,1559493550,28600,28550,28600,28550,88
|
|
20240807,103500,1556980250,28500,28550,28550,28500,165
|
|
20240807,103400,1552270750,28550,28450,28550,28450,485
|
|
20240807,103300,1538446500,28500,28450,28500,28450,241
|
|
20240807,103200,1531579500,28500,28500,28500,28500,20
|
|
20240807,103100,1531009500,28500,28600,28600,28500,1345
|
|
20240807,103000,1492668900,28600,28600,28600,28550,51
|
|
20240807,102900,1491211550,28550,28550,28600,28550,316
|
|
20240807,102800,1482179950,28450,28550,28550,28450,1153
|
|
20240807,102700,1449282800,28550,28550,28550,28500,141
|
|
20240807,102600,1445258500,28550,28500,28550,28500,686
|
|
20240807,102500,1425679950,28500,28550,28550,28500,282
|
|
20240807,102400,1417631450,28550,28500,28550,28500,57
|
|
20240807,102300,1416006400,28500,28500,28500,28450,1129
|
|
20240807,102200,1383879900,28550,28500,28550,28500,44
|
|
20240807,102100,1382625000,28450,28550,28550,28450,455
|
|
20240807,102000,1369658850,28550,28450,28550,28450,3153
|
|
20240807,101900,1279798100,28450,28400,28500,28400,2630
|
|
20240807,101800,1204926450,28400,28400,28450,28400,1186
|
|
20240807,101700,1171229050,28350,28300,28350,28300,957
|
|
20240807,101600,1144111850,28300,28300,28350,28250,471
|
|
20240807,101500,1130782350,28300,28250,28300,28250,1556
|
|
20240807,101400,1086814000,28250,28250,28250,28250,288
|
|
20240807,101300,1078678000,28200,28250,28300,28200,231
|
|
20240807,101200,1072157300,28250,28200,28250,28150,1476
|
|
20240807,101100,1030485300,28200,28200,28200,28200,100
|
|
20240807,101000,1027665300,28250,28200,28300,28200,837
|
|
20240807,100900,1004012100,28200,28200,28200,28150,66
|
|
20240807,100800,1002152150,28200,28150,28250,28150,543
|
|
20240807,100700,986840550,28250,28250,28250,28250,197
|
|
20240807,100600,981275300,28250,28200,28250,28150,87
|
|
20240807,100500,978823100,28200,28200,28200,28100,100
|
|
20240807,100400,976005600,28200,28200,28200,28200,145
|
|
20240807,100300,971916600,28100,28200,28200,28100,173
|
|
20240807,100200,967042800,28150,28200,28250,28150,297
|
|
20240807,100100,958667650,28250,28200,28250,28200,363
|
|
20240807,100000,948421200,28250,28200,28300,28200,100
|
|
20240807,095900,945594600,28250,28250,28300,28250,410
|
|
20240807,095800,934012050,28250,28150,28250,28150,47
|
|
20240807,095700,932687850,28200,28200,28200,28200,204
|
|
20240807,095600,926935050,28200,28000,28250,28000,1527
|
|
20240807,095500,883934100,28150,28000,28150,28000,164
|
|
20240807,095400,879324700,28000,28100,28150,28000,1281
|
|
20240807,095300,843398800,28100,28100,28100,28050,429
|
|
20240807,095200,831345400,28100,28100,28100,28050,268
|
|
20240807,095100,823814700,28100,28200,28200,28100,1999
|
|
20240807,095000,767496950,28200,28150,28200,28150,93
|
|
20240807,094900,764874400,28200,28150,28200,28150,375
|
|
20240807,094800,754299850,28150,28150,28150,28150,53
|
|
20240807,094700,752807900,28200,28100,28200,28100,16
|
|
20240807,094600,752358000,28250,28200,28250,28100,1671
|
|
20240807,094500,705218750,28200,28200,28200,28150,339
|
|
20240807,094400,695671750,28200,28050,28200,28050,916
|
|
20240807,094300,669882700,28050,28050,28100,28050,66
|
|
20240807,094200,668029350,28100,28000,28100,28000,2083
|
|
20240807,094100,609556050,28000,28050,28050,28000,592
|
|
20240807,094000,592977200,28050,28050,28050,28000,372
|
|
20240807,093900,582544750,28050,28000,28050,28000,87
|
|
20240807,093800,580104450,28050,28050,28100,28050,94
|
|
20240807,093700,577467700,28050,28000,28050,28000,155
|
|
20240807,093600,573125450,28100,28000,28100,28000,107
|
|
20240807,093500,570128850,28100,27950,28100,27950,1347
|
|
20240807,093400,532361500,28000,27950,28050,27950,229
|
|
20240807,093300,525960450,28050,27950,28050,27950,13
|
|
20240807,093200,525596000,28000,28000,28000,28000,231
|
|
20240807,093100,519128000,27950,28000,28050,27950,377
|
|
20240807,093000,508571050,28000,28050,28050,28000,122
|
|
20240807,092900,505154950,28050,27950,28050,27950,312
|
|
20240807,092800,496419250,28000,27950,28000,27950,54
|
|
20240807,092700,494908850,27950,28000,28000,27950,89
|
|
20240807,092600,492418550,28000,28100,28100,28000,354
|
|
20240807,092500,482503900,28100,28000,28100,28000,1649
|
|
20240807,092400,436191100,28050,27950,28050,27950,162
|
|
20240807,092300,431653750,27950,27950,27950,27900,345
|
|
20240807,092200,422026050,27900,28000,28000,27900,516
|
|
20240807,092100,407590150,27950,27950,28000,27950,600
|
|
20240807,092000,390793900,28000,27900,28000,27850,287
|
|
20240807,091900,382759100,27900,27900,27900,27850,234
|
|
20240807,091800,376236000,27900,27900,27950,27850,425
|
|
20240807,091700,364384800,27900,27900,27950,27850,1030
|
|
20240807,091600,335637850,27800,27800,27950,27800,1415
|
|
20240807,091500,296164500,27800,27750,27800,27700,1042
|
|
20240807,091400,267216000,27800,27750,27800,27700,435
|
|
20240807,091300,255129750,27700,27750,27750,27700,70
|
|
20240807,091200,253188900,27700,27700,27750,27700,1364
|
|
20240807,091100,215372650,27600,27650,27650,27600,373
|
|
20240807,091000,205061100,27650,27700,27700,27600,1058
|
|
20240807,090900,175837550,27650,27500,27700,27500,631
|
|
20240807,090800,158435350,27500,27450,27500,27450,180
|
|
20240807,090700,153487850,27500,27450,27500,27450,47
|
|
20240807,090600,152195450,27400,27450,27500,27400,1296
|
|
20240807,090500,116569700,27500,27450,27550,27450,266
|
|
20240807,090400,109249200,27400,27250,27500,27250,715
|
|
20240807,090300,89673800,27250,27100,27250,27100,610
|
|
20240807,090200,73084400,27100,27100,27150,27050,404
|
|
20240807,090100,62121550,27050,27250,27250,27050,973
|
|
20240807,090000,35706800,27100,27250,27350,27050,1243
|