598 lines
34 KiB
CSV
598 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185500,40462854500,235500,235500,235500,235500,3942
|
|
20240809,185400,40462854500,235500,235500,235500,235500,0
|
|
20240809,185300,40462854500,235500,235500,235500,235500,0
|
|
20240809,185200,40462854500,235500,235500,235500,235500,0
|
|
20240809,185100,40462854500,235500,235500,235500,235500,0
|
|
20240809,185000,40462854500,235500,235500,235500,235500,0
|
|
20240809,184900,40462854500,235500,235500,235500,235500,0
|
|
20240809,184800,40462854500,235500,235500,235500,235500,0
|
|
20240809,184700,40462854500,235500,235500,235500,235500,0
|
|
20240809,184600,40462854500,235500,235500,235500,235500,0
|
|
20240809,184500,40462854500,235500,235500,235500,235500,0
|
|
20240809,184400,40462854500,235500,235500,235500,235500,0
|
|
20240809,184300,40462854500,235500,235500,235500,235500,0
|
|
20240809,184200,40462854500,235500,235500,235500,235500,0
|
|
20240809,184100,40462854500,235500,235500,235500,235500,0
|
|
20240809,184000,40462854500,235500,235500,235500,235500,0
|
|
20240809,183900,40462854500,235500,235500,235500,235500,0
|
|
20240809,183800,40462854500,235500,235500,235500,235500,0
|
|
20240809,183700,40462854500,235500,235500,235500,235500,0
|
|
20240809,183600,40462854500,235500,235500,235500,235500,0
|
|
20240809,183500,40462854500,235500,235500,235500,235500,0
|
|
20240809,183400,40462854500,235500,235500,235500,235500,0
|
|
20240809,183300,40462854500,235500,235500,235500,235500,0
|
|
20240809,183200,40462854500,235500,235500,235500,235500,0
|
|
20240809,183100,40462854500,235500,235500,235500,235500,0
|
|
20240809,183000,40462854500,235500,235500,235500,235500,0
|
|
20240809,182900,40462854500,235500,235500,235500,235500,0
|
|
20240809,182800,40462854500,235500,235500,235500,235500,0
|
|
20240809,182700,40462854500,235500,235500,235500,235500,0
|
|
20240809,182600,40462854500,235500,235500,235500,235500,0
|
|
20240809,182500,40462854500,235500,235500,235500,235500,3942
|
|
20240809,182400,40462854500,235500,235500,235500,235500,0
|
|
20240809,182300,40462854500,235500,235500,235500,235500,0
|
|
20240809,182200,40462854500,235500,235500,235500,235500,0
|
|
20240809,182100,40462854500,235500,235500,235500,235500,0
|
|
20240809,182000,40462854500,235500,235500,235500,235500,0
|
|
20240809,181900,40462854500,235500,235500,235500,235500,0
|
|
20240809,181800,40462854500,235500,235500,235500,235500,0
|
|
20240809,181700,40462854500,235500,235500,235500,235500,0
|
|
20240809,181600,40462854500,235500,235500,235500,235500,0
|
|
20240809,181500,40462854500,235500,235500,235500,235500,0
|
|
20240809,181400,40462854500,235500,235500,235500,235500,0
|
|
20240809,181300,40462854500,235500,235500,235500,235500,0
|
|
20240809,181200,40462854500,235500,235500,235500,235500,0
|
|
20240809,181100,40462854500,235500,235500,235500,235500,0
|
|
20240809,181000,40462854500,235500,235500,235500,235500,0
|
|
20240809,180900,40462854500,235500,235500,235500,235500,0
|
|
20240809,180800,40462854500,235500,235500,235500,235500,0
|
|
20240809,180700,40462854500,235500,235500,235500,235500,0
|
|
20240809,180600,40462854500,235500,235500,235500,235500,0
|
|
20240809,180500,40462854500,235500,235500,235500,235500,0
|
|
20240809,180400,40462854500,235500,235500,235500,235500,0
|
|
20240809,180300,40462854500,235500,235500,235500,235500,0
|
|
20240809,180200,40462854500,235500,235500,235500,235500,0
|
|
20240809,180100,40462854500,235500,235500,235500,235500,0
|
|
20240809,180000,40462854500,235500,235500,235500,235500,0
|
|
20240809,175900,40462854500,235500,235500,235500,235500,0
|
|
20240809,175800,40462854500,235500,235500,235500,235500,0
|
|
20240809,175700,40462854500,235500,235500,235500,235500,0
|
|
20240809,175600,40462854500,235500,235500,235500,235500,0
|
|
20240809,175500,40462854500,235500,235500,235500,235500,3942
|
|
20240809,175400,40462854500,235500,235500,235500,235500,0
|
|
20240809,175300,40462854500,235500,235500,235500,235500,0
|
|
20240809,175200,40462854500,235500,235500,235500,235500,0
|
|
20240809,175100,40462854500,235500,235500,235500,235500,0
|
|
20240809,175000,40462854500,235500,235500,235500,235500,0
|
|
20240809,174900,40462854500,235500,235500,235500,235500,0
|
|
20240809,174800,40462854500,235500,235500,235500,235500,0
|
|
20240809,174700,40462854500,235500,235500,235500,235500,0
|
|
20240809,174600,40462854500,235500,235500,235500,235500,0
|
|
20240809,174500,40462854500,235500,235500,235500,235500,0
|
|
20240809,174400,40462854500,235500,235500,235500,235500,0
|
|
20240809,174300,40462854500,235500,235500,235500,235500,0
|
|
20240809,174200,40462854500,235500,235500,235500,235500,0
|
|
20240809,174100,40462854500,235500,235500,235500,235500,0
|
|
20240809,174000,40462854500,235500,235500,235500,235500,0
|
|
20240809,173900,40462854500,235500,235500,235500,235500,0
|
|
20240809,173800,40462854500,235500,235500,235500,235500,0
|
|
20240809,173700,40462854500,235500,235500,235500,235500,0
|
|
20240809,173600,40462854500,235500,235500,235500,235500,0
|
|
20240809,173500,40462854500,235500,235500,235500,235500,0
|
|
20240809,173400,40462854500,235500,235500,235500,235500,0
|
|
20240809,173300,40462854500,235500,235500,235500,235500,0
|
|
20240809,173200,40462854500,235500,235500,235500,235500,0
|
|
20240809,173100,40462854500,235500,235500,235500,235500,0
|
|
20240809,173000,40462854500,235500,235500,235500,235500,0
|
|
20240809,172900,40462854500,235500,235500,235500,235500,0
|
|
20240809,172800,40462854500,235500,235500,235500,235500,0
|
|
20240809,172700,40462854500,235500,235500,235500,235500,0
|
|
20240809,172600,40462854500,235500,235500,235500,235500,0
|
|
20240809,172500,40462854500,235500,235500,235500,235500,3942
|
|
20240809,172400,40462854500,235500,235500,235500,235500,0
|
|
20240809,172300,40462854500,235500,235500,235500,235500,0
|
|
20240809,172200,40462854500,235500,235500,235500,235500,0
|
|
20240809,172100,40462854500,235500,235500,235500,235500,0
|
|
20240809,172000,40462854500,235500,235500,235500,235500,0
|
|
20240809,171900,40462854500,235500,235500,235500,235500,0
|
|
20240809,171800,40462854500,235500,235500,235500,235500,0
|
|
20240809,171700,40462854500,235500,235500,235500,235500,0
|
|
20240809,171600,40462854500,235500,235500,235500,235500,0
|
|
20240809,171500,40462854500,235500,235500,235500,235500,0
|
|
20240809,171400,40462854500,235500,235500,235500,235500,0
|
|
20240809,171300,40462854500,235500,235500,235500,235500,0
|
|
20240809,171200,40462854500,235500,235500,235500,235500,0
|
|
20240809,171100,40462854500,235500,235500,235500,235500,0
|
|
20240809,171000,40462854500,235500,235500,235500,235500,0
|
|
20240809,170900,40462854500,235500,235500,235500,235500,0
|
|
20240809,170800,40462854500,235500,235500,235500,235500,0
|
|
20240809,170700,40462854500,235500,235500,235500,235500,0
|
|
20240809,170600,40462854500,235500,235500,235500,235500,0
|
|
20240809,170500,40462854500,235500,235500,235500,235500,0
|
|
20240809,170400,40462854500,235500,235500,235500,235500,0
|
|
20240809,170300,40462854500,235500,235500,235500,235500,0
|
|
20240809,170200,40462854500,235500,235500,235500,235500,0
|
|
20240809,170100,40462854500,235500,235500,235500,235500,0
|
|
20240809,170000,40462854500,235500,235500,235500,235500,0
|
|
20240809,165900,40462854500,235500,235500,235500,235500,0
|
|
20240809,165800,40462854500,235500,235500,235500,235500,0
|
|
20240809,165700,40462854500,235500,235500,235500,235500,0
|
|
20240809,165600,40462854500,235500,235500,235500,235500,0
|
|
20240809,165500,40462854500,235500,235500,235500,235500,3942
|
|
20240809,165400,40462854500,235500,235500,235500,235500,0
|
|
20240809,165300,40462854500,235500,235500,235500,235500,0
|
|
20240809,165200,40462854500,235500,235500,235500,235500,0
|
|
20240809,165100,40462854500,235500,235500,235500,235500,0
|
|
20240809,165000,40462854500,235500,235500,235500,235500,0
|
|
20240809,164900,40462854500,235500,235500,235500,235500,0
|
|
20240809,164800,40462854500,235500,235500,235500,235500,0
|
|
20240809,164700,40462854500,235500,235500,235500,235500,0
|
|
20240809,164600,40462854500,235500,235500,235500,235500,0
|
|
20240809,164500,40462854500,235500,235500,235500,235500,0
|
|
20240809,164400,40462854500,235500,235500,235500,235500,0
|
|
20240809,164300,40462854500,235500,235500,235500,235500,0
|
|
20240809,164200,40462854500,235500,235500,235500,235500,0
|
|
20240809,164100,40462854500,235500,235500,235500,235500,0
|
|
20240809,164000,40462854500,235500,235500,235500,235500,0
|
|
20240809,163900,40462854500,235500,235500,235500,235500,0
|
|
20240809,163800,40462854500,235500,235500,235500,235500,0
|
|
20240809,163700,40462854500,235500,235500,235500,235500,0
|
|
20240809,163600,40462854500,235500,235500,235500,235500,0
|
|
20240809,163500,40462854500,235500,235500,235500,235500,0
|
|
20240809,163400,40462854500,235500,235500,235500,235500,0
|
|
20240809,163300,40462854500,235500,235500,235500,235500,0
|
|
20240809,163200,40462854500,235500,235500,235500,235500,0
|
|
20240809,163100,40462854500,235500,235500,235500,235500,0
|
|
20240809,163000,40462854500,235500,235500,235500,235500,0
|
|
20240809,162900,40462854500,235500,235500,235500,235500,0
|
|
20240809,162800,40462854500,235500,235500,235500,235500,0
|
|
20240809,162700,40462854500,235500,235500,235500,235500,0
|
|
20240809,162600,40462854500,235500,235500,235500,235500,0
|
|
20240809,162500,40462854500,235500,235500,235500,235500,3942
|
|
20240809,162400,40462854500,235500,235500,235500,235500,0
|
|
20240809,162300,40462854500,235500,235500,235500,235500,0
|
|
20240809,162200,40462854500,235500,235500,235500,235500,0
|
|
20240809,162100,40462854500,235500,235500,235500,235500,0
|
|
20240809,162000,40462854500,235500,235500,235500,235500,0
|
|
20240809,161900,40462854500,235500,235500,235500,235500,0
|
|
20240809,161800,40462854500,235500,235500,235500,235500,0
|
|
20240809,161700,40462854500,235500,235500,235500,235500,0
|
|
20240809,161600,40462854500,235500,235500,235500,235500,0
|
|
20240809,161500,40462854500,235500,235500,235500,235500,0
|
|
20240809,161400,40462854500,235500,235500,235500,235500,0
|
|
20240809,161300,40462854500,235500,235500,235500,235500,0
|
|
20240809,161200,40462854500,235500,235500,235500,235500,0
|
|
20240809,161100,40462854500,235500,235500,235500,235500,0
|
|
20240809,161000,40462854500,235500,235500,235500,235500,0
|
|
20240809,160900,40462854500,235500,235500,235500,235500,0
|
|
20240809,160800,40462854500,235500,235500,235500,235500,0
|
|
20240809,160700,40462854500,235500,235500,235500,235500,0
|
|
20240809,160600,40462854500,235500,235500,235500,235500,0
|
|
20240809,160500,40462854500,235500,235500,235500,235500,0
|
|
20240809,160400,40462854500,235500,235500,235500,235500,0
|
|
20240809,160300,40462854500,235500,235500,235500,235500,0
|
|
20240809,160200,40462854500,235500,235500,235500,235500,0
|
|
20240809,160100,40462854500,235500,235500,235500,235500,0
|
|
20240809,160000,40462854500,235500,235500,235500,235500,0
|
|
20240809,155900,40462854500,235500,235500,235500,235500,0
|
|
20240809,155800,40462854500,235500,235500,235500,235500,0
|
|
20240809,155700,40462854500,235500,235500,235500,235500,0
|
|
20240809,155600,40462854500,235500,235500,235500,235500,0
|
|
20240809,155500,40462854500,235500,235500,235500,235500,3942
|
|
20240809,155400,40462854500,235500,235500,235500,235500,0
|
|
20240809,155300,40462854500,235500,235500,235500,235500,0
|
|
20240809,155200,40462854500,235500,235500,235500,235500,0
|
|
20240809,155100,40462854500,235500,235500,235500,235500,0
|
|
20240809,155000,40462854500,235500,235500,235500,235500,0
|
|
20240809,154900,40462854500,235500,235500,235500,235500,0
|
|
20240809,154800,40462854500,235500,235500,235500,235500,0
|
|
20240809,154700,40462854500,235500,235500,235500,235500,0
|
|
20240809,154600,40462854500,235500,235500,235500,235500,0
|
|
20240809,154500,40462854500,235500,235500,235500,235500,0
|
|
20240809,154400,40462854500,235500,235500,235500,235500,0
|
|
20240809,154300,40462854500,235500,235500,235500,235500,0
|
|
20240809,154200,40462854500,235500,235500,235500,235500,0
|
|
20240809,154100,40462854500,235500,235500,235500,235500,0
|
|
20240809,154000,40462854500,235500,235500,235500,235500,0
|
|
20240809,153900,40462854500,235500,235500,235500,235500,0
|
|
20240809,153800,40462854500,235500,235500,235500,235500,0
|
|
20240809,153700,40462854500,235500,235500,235500,235500,0
|
|
20240809,153600,40462854500,235500,235500,235500,235500,0
|
|
20240809,153500,40462854500,235500,235500,235500,235500,0
|
|
20240809,153400,40462854500,235500,235500,235500,235500,0
|
|
20240809,153300,40462854500,235500,235500,235500,235500,0
|
|
20240809,153200,40462854500,235500,235500,235500,235500,0
|
|
20240809,153100,40462854500,235500,235500,235500,235500,0
|
|
20240809,153000,40462854500,235500,235500,235500,235500,3942
|
|
20240809,152900,39534513500,235500,235500,235500,235500,0
|
|
20240809,152800,39534513500,235500,235500,235500,235500,0
|
|
20240809,152700,39534513500,235500,235500,235500,235500,0
|
|
20240809,152600,39534513500,235500,235500,235500,235500,0
|
|
20240809,152500,39534513500,235500,235500,235500,235500,0
|
|
20240809,152400,39534513500,235500,235500,235500,235500,0
|
|
20240809,152300,39534513500,235500,235500,235500,235500,0
|
|
20240809,152200,39534513500,235500,235500,235500,235500,0
|
|
20240809,152100,39534513500,235500,235500,235500,235500,0
|
|
20240809,152000,39534513500,235500,235500,235500,235500,0
|
|
20240809,151900,39534513500,235500,235000,235500,235000,509
|
|
20240809,151800,39414804500,235000,235000,235500,235000,239
|
|
20240809,151700,39358558500,235500,235500,235500,235000,800
|
|
20240809,151600,39170416000,235500,235500,235500,235000,770
|
|
20240809,151500,38989312000,235000,235500,235500,235000,340
|
|
20240809,151400,38909333000,235500,235000,235500,235000,257
|
|
20240809,151300,38848872000,235500,235500,235500,235000,263
|
|
20240809,151200,38787019500,235000,235500,235500,235000,245
|
|
20240809,151100,38729376500,235000,235500,235500,235000,330
|
|
20240809,151000,38651775000,235500,235000,235500,235000,321
|
|
20240809,150900,38576267000,235000,235000,235500,235000,560
|
|
20240809,150800,38444608500,235500,235000,235500,235000,251
|
|
20240809,150700,38385579000,235500,235500,236000,235000,379
|
|
20240809,150600,38296371000,235500,235500,235500,235000,337
|
|
20240809,150500,38217101500,235500,235500,235500,235000,820
|
|
20240809,150400,38024120000,235500,235000,235500,235000,320
|
|
20240809,150300,37948910000,235500,235000,235500,235000,269
|
|
20240809,150200,37885666000,235500,235500,235500,235000,349
|
|
20240809,150100,37803623000,235500,235000,235500,235000,216
|
|
20240809,150000,37752839000,235500,235000,235500,235000,228
|
|
20240809,145900,37699242000,235000,235000,235500,235000,221
|
|
20240809,145800,37647281000,235000,235000,235500,235000,403
|
|
20240809,145700,37552493500,235000,235000,235500,235000,140
|
|
20240809,145600,37519591000,235000,235500,236000,235000,533
|
|
20240809,145500,37393962000,235500,235500,236000,235500,216
|
|
20240809,145400,37343092500,235500,235500,236000,235000,273
|
|
20240809,145300,37278854000,235500,235500,236000,235000,290
|
|
20240809,145200,37210601500,236000,235500,236000,235000,183
|
|
20240809,145100,37167518500,235500,235500,235500,235000,405
|
|
20240809,145000,37072265500,235500,236000,236000,235500,167
|
|
20240809,144900,37032932500,236000,235500,236000,235000,252
|
|
20240809,144800,36973605000,236000,235000,236000,235000,270
|
|
20240809,144700,36910065000,235000,235000,235500,235000,245
|
|
20240809,144600,36852474500,235000,235000,235500,235000,159
|
|
20240809,144500,36815105500,235500,235000,235500,235000,350
|
|
20240809,144400,36732811000,235500,235500,235500,235000,163
|
|
20240809,144300,36694500500,235000,235000,235500,235000,238
|
|
20240809,144200,36638567500,235000,234500,236000,234500,861
|
|
20240809,144100,36435982000,235000,235000,235000,234500,406
|
|
20240809,144000,36340573500,235000,235500,235500,235000,612
|
|
20240809,143900,36196746000,235000,235000,235500,235000,131
|
|
20240809,143800,36165957500,235000,235000,235000,235000,255
|
|
20240809,143700,36106032500,235000,235000,235500,235000,330
|
|
20240809,143600,36028429500,235000,235500,235500,235000,240
|
|
20240809,143500,35972025000,235500,235500,235500,235000,145
|
|
20240809,143400,35937945500,235500,235000,235500,235000,259
|
|
20240809,143300,35877074500,235000,235500,236000,235000,113
|
|
20240809,143200,35850513000,235500,235500,236000,235000,307
|
|
20240809,143100,35778214000,236000,235500,236000,235500,236
|
|
20240809,143000,35722633000,235500,236000,236500,235500,323
|
|
20240809,142900,35646441500,236000,235000,236500,235000,301
|
|
20240809,142800,35575583000,235500,235500,235500,235000,222
|
|
20240809,142700,35523388500,235500,235000,236000,235000,569
|
|
20240809,142600,35389476500,235500,235000,235500,235000,152
|
|
20240809,142500,35353747000,235000,235500,236000,235000,860
|
|
20240809,142400,35151295000,235500,236500,236500,235500,230
|
|
20240809,142300,35097126500,236000,236000,236500,236000,628
|
|
20240809,142200,34948916500,236000,236000,236500,236000,112
|
|
20240809,142100,34922467000,236000,236500,236500,236000,187
|
|
20240809,142000,34878333000,236000,236000,236500,236000,109
|
|
20240809,141900,34852606000,236000,236000,236500,236000,147
|
|
20240809,141800,34817910500,236500,236500,236500,236000,142
|
|
20240809,141700,34784388500,236500,235500,236500,235500,1138
|
|
20240809,141600,34515595500,236000,235500,236000,235500,125
|
|
20240809,141500,34486152500,235500,235500,236000,235500,56
|
|
20240809,141400,34472962000,235500,235500,236000,235500,114
|
|
20240809,141300,34446113000,236000,235500,236000,235500,108
|
|
20240809,141200,34420671000,236000,235500,236000,235000,185
|
|
20240809,141100,34377097500,235000,235000,235500,235000,85
|
|
20240809,141000,34357105000,235000,235000,236000,235000,180
|
|
20240809,140900,34314748500,235500,235000,236000,235000,260
|
|
20240809,140800,34253552000,235000,235000,235500,235000,340
|
|
20240809,140700,34173503500,235000,235000,235500,235000,215
|
|
20240809,140600,34122950500,235500,234500,235500,234500,285
|
|
20240809,140500,34055966000,234500,234500,235000,234500,278
|
|
20240809,140400,33990700500,235000,234500,235000,234500,70
|
|
20240809,140300,33974276000,234500,234500,235000,234500,186
|
|
20240809,140200,33930631500,234500,234500,235000,234500,96
|
|
20240809,140100,33908087000,234500,234500,235000,234500,163
|
|
20240809,140000,33869859500,234500,235000,235000,234500,230
|
|
20240809,135900,33815817500,235000,234500,235500,234500,330
|
|
20240809,135800,33738285000,235000,235000,235000,234500,296
|
|
20240809,135700,33668866000,235000,235000,235000,234500,404
|
|
20240809,135600,33574050000,235000,234500,235000,234500,329
|
|
20240809,135500,33496887500,234500,234500,235000,234500,447
|
|
20240809,135400,33392061000,234500,235000,235000,234500,577
|
|
20240809,135300,33256693500,235000,235000,235500,235000,838
|
|
20240809,135200,33059762000,235000,235500,235500,235000,448
|
|
20240809,135100,32954460500,235500,235000,235500,235000,776
|
|
20240809,135000,32772025000,235000,235500,235500,235000,1092
|
|
20240809,134900,32515271500,235500,236000,236500,235500,2800
|
|
20240809,134800,31855412000,236000,236500,236500,236000,381
|
|
20240809,134700,31765478000,236000,237000,237000,236000,1332
|
|
20240809,134600,31450509000,236500,236500,237000,236500,271
|
|
20240809,134500,31386412500,237000,236500,237000,236500,208
|
|
20240809,134400,31337217000,236500,237000,237000,236500,327
|
|
20240809,134300,31259868000,236500,237000,237000,236500,176
|
|
20240809,134200,31218206500,236500,236500,237000,236500,83
|
|
20240809,134100,31198560000,237000,236500,237000,236500,116
|
|
20240809,134000,31171097000,237000,236500,237000,236500,379
|
|
20240809,133900,31081314500,237000,237000,237000,236500,120
|
|
20240809,133800,31052910000,237000,236500,237000,236500,174
|
|
20240809,133700,31011718500,236500,236500,237000,236500,100
|
|
20240809,133600,30988056500,236500,237000,237000,236500,233
|
|
20240809,133500,30932940500,236500,237000,237000,236500,87
|
|
20240809,133400,30912357500,237000,236500,237000,236500,140
|
|
20240809,133300,30879247000,237000,236500,237000,236500,223
|
|
20240809,133200,30826506000,236500,237000,237000,236500,181
|
|
20240809,133100,30783679500,236500,237000,237000,236500,176
|
|
20240809,133000,30742017000,236500,237000,237000,236500,262
|
|
20240809,132900,30679943500,237000,236500,237000,236500,89
|
|
20240809,132800,30658886000,237000,237000,237000,236500,103
|
|
20240809,132700,30634523000,237000,237000,237000,236500,186
|
|
20240809,132600,30590529500,236500,237000,237000,236500,270
|
|
20240809,132500,30526674000,237000,236500,237000,236500,414
|
|
20240809,132400,30428674000,236500,236500,237000,236500,342
|
|
20240809,132300,30347785000,236500,236500,237000,236500,229
|
|
20240809,132200,30293609000,236500,237000,237000,236500,176
|
|
20240809,132100,30251969000,237000,238500,238500,236500,8895
|
|
20240809,132000,28138202500,238500,238500,238500,238500,45
|
|
20240809,131900,28127470000,238500,238500,239000,238500,78
|
|
20240809,131800,28108860000,238500,238500,239000,238500,44
|
|
20240809,131700,28098365500,238500,238500,239000,238500,41
|
|
20240809,131600,28088585500,239000,238000,239000,238000,284
|
|
20240809,131500,28020874000,238000,238500,239000,238000,2623
|
|
20240809,131400,27395331000,238500,239000,239000,238500,75
|
|
20240809,131300,27377424000,239000,239000,239000,238500,124
|
|
20240809,131200,27347812000,239000,238500,239000,238500,279
|
|
20240809,131100,27281148000,239000,238500,239000,238500,211
|
|
20240809,131000,27230725000,239000,238500,239000,238500,89
|
|
20240809,130900,27209487000,238500,239000,239000,238500,41
|
|
20240809,130800,27199704000,239000,239000,239000,238500,125
|
|
20240809,130700,27169844500,238500,239000,239000,238500,116
|
|
20240809,130600,27142140000,239000,238500,239000,238500,88
|
|
20240809,130500,27121137000,239000,239000,239000,238500,46
|
|
20240809,130400,27110156000,238500,238500,239000,238500,258
|
|
20240809,130300,27048524000,239000,238500,239000,238500,51
|
|
20240809,130200,27036347500,238500,239000,239000,238500,178
|
|
20240809,130100,26993822000,238500,239000,239000,238500,237
|
|
20240809,130000,26937209500,239000,239000,239000,238500,60
|
|
20240809,125900,26922880000,239000,239000,239000,238500,54
|
|
20240809,125800,26909991000,239000,238500,239000,238500,77
|
|
20240809,125700,26891609500,239000,238500,239000,238500,68
|
|
20240809,125600,26875384000,239000,239000,239000,238500,84
|
|
20240809,125500,26855320000,239000,238500,239000,238500,178
|
|
20240809,125400,26812825000,238500,238500,239000,238500,43
|
|
20240809,125300,26802556500,238500,238500,239000,238500,55
|
|
20240809,125200,26789435500,238500,239000,239000,238500,163
|
|
20240809,125100,26750492500,239000,238500,239000,238500,284
|
|
20240809,125000,26682632500,239000,238500,239000,238500,125
|
|
20240809,124900,26652799500,239000,238500,239000,238500,36
|
|
20240809,124800,26644210000,238500,238500,239000,238500,110
|
|
20240809,124700,26617973500,238500,238500,239000,238500,148
|
|
20240809,124600,26582622000,238500,238500,239000,238500,157
|
|
20240809,124500,26545175500,239000,239000,239000,238500,895
|
|
20240809,124400,26331286000,239500,239000,239500,239000,32
|
|
20240809,124300,26323628500,239500,239000,239500,239000,67
|
|
20240809,124200,26307612500,239000,239000,239500,239000,73
|
|
20240809,124100,26290164500,239000,239500,239500,239000,87
|
|
20240809,124000,26269363500,239000,239000,239500,239000,49
|
|
20240809,123900,26257647000,239000,239000,239500,239000,86
|
|
20240809,123800,26237091500,239000,239500,240000,239000,500
|
|
20240809,123700,26117348000,240000,239500,240000,239500,483
|
|
20240809,123600,26001665500,239500,239500,240000,239500,95
|
|
20240809,123500,25978899500,239500,239500,240000,239500,50
|
|
20240809,123400,25966924000,240000,239500,240000,239500,26
|
|
20240809,123300,25960689500,239500,239500,240000,239500,110
|
|
20240809,123200,25934341500,239500,239500,240000,239500,27
|
|
20240809,123100,25927874000,239500,240000,240500,239500,1838
|
|
20240809,123000,25486777000,240500,240500,240500,240000,58
|
|
20240809,122900,25472850500,240500,240000,240500,240000,95
|
|
20240809,122800,25450017000,240500,240000,240500,240000,67
|
|
20240809,122700,25433932000,240000,240500,240500,240000,41
|
|
20240809,122600,25424079500,240500,240000,241000,240000,78
|
|
20240809,122500,25405317500,240000,240500,240500,240000,45
|
|
20240809,122400,25394503000,240500,240500,241000,240000,540
|
|
20240809,122300,25264631000,240000,240500,240500,240000,20
|
|
20240809,122200,25259824500,240500,240500,240500,240000,71
|
|
20240809,122100,25242751500,240000,240500,240500,240000,51
|
|
20240809,122000,25230502000,240000,240000,240500,240000,26
|
|
20240809,121900,25224256500,240500,240000,240500,240000,75
|
|
20240809,121800,25206246000,240000,240000,240500,240000,26
|
|
20240809,121700,25199994000,240000,241000,241000,240000,7
|
|
20240809,121600,25198312000,241000,240500,241000,240000,74
|
|
20240809,121500,25180519500,240000,240500,240500,240000,75
|
|
20240809,121400,25162512500,240000,240000,240500,240000,164
|
|
20240809,121300,25123081500,240000,240500,240500,240000,400
|
|
20240809,121200,25026885500,240500,240500,241000,240500,53
|
|
20240809,121100,25014135000,240500,241000,241000,240500,28
|
|
20240809,121000,25007392000,241000,241000,241000,240500,31
|
|
20240809,120900,24999923500,240500,240000,241000,240000,73
|
|
20240809,120800,24982349500,240500,240500,241000,240000,61
|
|
20240809,120700,24967678500,241000,241000,241000,240000,40
|
|
20240809,120600,24958050000,240000,240500,240500,240000,118
|
|
20240809,120500,24929693000,240500,240000,240500,240000,20
|
|
20240809,120400,24924885000,240000,240500,240500,240000,24
|
|
20240809,120300,24919121000,240000,240000,240500,240000,333
|
|
20240809,120200,24839058000,240500,241000,241000,240000,15
|
|
20240809,120100,24835450000,241000,241000,241000,240000,47
|
|
20240809,120000,24824159000,240500,241000,241000,240000,87
|
|
20240809,115900,24803233000,240000,240500,241000,240000,60
|
|
20240809,115800,24788804000,240500,240000,241000,240000,45
|
|
20240809,115700,24777988000,240500,240500,241000,240000,200
|
|
20240809,115600,24729906000,240500,240000,240500,240000,146
|
|
20240809,115500,24694800000,240000,240000,240500,240000,138
|
|
20240809,115400,24661672000,240000,240500,240500,240000,67
|
|
20240809,115300,24645580000,240500,240500,240500,240000,54
|
|
20240809,115200,24632611000,240500,240000,240500,240000,58
|
|
20240809,115100,24618687500,240500,240000,240500,240000,65
|
|
20240809,115000,24603060500,240000,240500,240500,240000,36
|
|
20240809,114900,24594413500,240500,240500,240500,240000,9
|
|
20240809,114800,24592250500,240000,240500,240500,240000,94
|
|
20240809,114700,24569649000,240500,240000,241000,240000,368
|
|
20240809,114600,24481123000,240000,240500,240500,240000,51
|
|
20240809,114500,24468862000,240500,240500,240500,240000,61
|
|
20240809,114400,24454212000,240500,240000,240500,240000,13
|
|
20240809,114300,24451086500,240500,239500,240500,239500,62
|
|
20240809,114200,24436214000,240000,239500,240000,239500,31
|
|
20240809,114100,24428775500,240000,240000,240000,239500,17
|
|
20240809,114000,24424700000,240000,240000,240000,239500,12
|
|
20240809,113900,24421822500,240000,240000,240000,239500,100
|
|
20240809,113800,24397839500,240500,239500,240500,239500,121
|
|
20240809,113700,24368838500,239500,240000,240500,239500,98
|
|
20240809,113600,24345318500,239500,240000,240000,239500,377
|
|
20240809,113500,24254920000,240500,239500,240500,239500,246
|
|
20240809,113400,24195879000,240000,240000,240000,239500,246
|
|
20240809,113300,24136852000,239500,239000,240000,238500,3722
|
|
20240809,113200,23247233500,238500,239000,239000,238500,868
|
|
20240809,113100,23039792000,238500,239000,239000,238500,36
|
|
20240809,113000,23031196000,239000,238500,239000,238500,159
|
|
20240809,112900,22993232000,239000,238500,239000,238500,49
|
|
20240809,112800,22981532500,238500,239000,239000,238500,751
|
|
20240809,112700,22802077500,238500,239000,239000,238500,1471
|
|
20240809,112600,22450528000,238500,238500,239000,238500,331
|
|
20240809,112500,22371444000,239000,239000,239000,238500,77
|
|
20240809,112400,22353043500,238500,238500,239000,238500,213
|
|
20240809,112300,22302231000,239000,239000,239000,238500,243
|
|
20240809,112200,22244167000,239000,238500,239000,238500,103
|
|
20240809,112100,22219595000,238500,238500,238500,238000,546
|
|
20240809,112000,22089416000,238500,238000,238500,238000,824
|
|
20240809,111900,21892905000,238000,238500,238500,238000,651
|
|
20240809,111800,21737695000,238000,238500,238500,238000,90
|
|
20240809,111700,21716265000,238500,238500,239000,238000,615
|
|
20240809,111600,21569722000,239000,238500,239000,238000,728
|
|
20240809,111500,21396122000,238500,239000,239000,238500,186
|
|
20240809,111400,21351757500,238500,238000,238500,238000,366
|
|
20240809,111300,21264481500,238000,238500,239000,238000,1187
|
|
20240809,111200,20981524500,239000,239500,240000,238500,3428
|
|
20240809,111100,20161961500,239500,239500,239500,239000,94
|
|
20240809,111000,20139449000,239500,240500,240500,238500,10268
|
|
20240809,110900,17684584500,240000,240500,240500,240000,411
|
|
20240809,110800,17585928500,240000,240500,241000,240000,214
|
|
20240809,110700,17534453500,240500,240000,240500,239000,183
|
|
20240809,110600,17490602500,240000,241000,241000,238500,10431
|
|
20240809,110500,14994616500,240500,240500,241000,240500,110
|
|
20240809,110400,14968161000,240500,240500,241000,240500,106
|
|
20240809,110300,14942665500,241000,240500,241000,240500,56
|
|
20240809,110200,14929194000,241000,241500,241500,240500,1066
|
|
20240809,110100,14672391500,241000,241500,241500,241000,174
|
|
20240809,110000,14630418500,242000,241500,242000,241000,457
|
|
20240809,105900,14520092000,241500,242000,242500,241500,1191
|
|
20240809,105800,14232101500,242000,242000,242500,242000,106
|
|
20240809,105700,14206445500,242500,242000,242500,242000,62
|
|
20240809,105600,14191440500,242000,242000,242500,242000,29
|
|
20240809,105500,14184422000,242500,242500,242500,242000,18
|
|
20240809,105400,14180064000,242000,242000,242500,242000,69
|
|
20240809,105300,14163356000,242000,242000,242500,242000,139
|
|
20240809,105200,14129715000,242000,241500,242500,241500,30
|
|
20240809,105100,14122455000,241500,242000,242000,241500,1162
|
|
20240809,105000,13841359000,242000,242000,242500,242000,86
|
|
20240809,104900,13820536000,242000,242500,243000,242000,840
|
|
20240809,104800,13616837500,243000,243000,243000,242500,84
|
|
20240809,104700,13596455500,242500,243000,243000,242500,193
|
|
20240809,104600,13549652000,243000,243500,243500,242500,1220
|
|
20240809,104500,13253239000,243500,243500,243500,243000,328
|
|
20240809,104400,13173495000,243000,243500,244000,243000,36
|
|
20240809,104300,13164731500,243500,243500,243500,243000,416
|
|
20240809,104200,13063439000,243000,243500,243500,243000,71
|
|
20240809,104100,13046165500,243000,243500,243500,243000,151
|
|
20240809,104000,13009398500,243000,243500,243500,243000,518
|
|
20240809,103900,12883269500,243500,244000,244500,243500,113
|
|
20240809,103800,12855697000,244000,244000,244000,243500,108
|
|
20240809,103700,12829348000,244000,244500,244500,244000,199
|
|
20240809,103600,12780763500,244500,244000,244500,243500,550
|
|
20240809,103500,12646409000,244000,243500,244000,243500,53
|
|
20240809,103400,12633503000,243500,243500,243500,243000,142
|
|
20240809,103300,12598928000,243000,243500,243500,243000,42
|
|
20240809,103200,12588705500,243500,243000,243500,243000,171
|
|
20240809,103100,12547113500,243500,243500,243500,243000,84
|
|
20240809,103000,12526661500,243500,243500,243500,243000,129
|
|
20240809,102900,12495253000,243500,243500,243500,243000,216
|
|
20240809,102800,12442662500,243000,243000,243500,243000,138
|
|
20240809,102700,12409077000,243000,243500,244000,243000,2213
|
|
20240809,102600,11869985000,244000,244000,244000,243500,31
|
|
20240809,102500,11862426000,244000,244000,244000,243500,44
|
|
20240809,102400,11851698500,244000,244000,244000,243500,30
|
|
20240809,102300,11844383000,243500,244000,244000,243500,278
|
|
20240809,102200,11776613000,244000,244000,244000,244000,190
|
|
20240809,102100,11730253000,244000,244500,244500,244000,39
|
|
20240809,102000,11720723000,244000,244000,244000,243500,90
|
|
20240809,101900,11698765000,244000,244500,245000,243500,660
|
|
20240809,101800,11537696000,244500,244000,244500,244000,257
|
|
20240809,101700,11474987500,244000,243500,244000,243500,41
|
|
20240809,101600,11464993500,243500,244000,244000,243500,36
|
|
20240809,101500,11456218500,244000,243500,244000,243500,112
|
|
20240809,101400,11428919500,243500,243500,244000,243500,326
|
|
20240809,101300,11349538000,243500,244500,244500,243500,2473
|
|
20240809,101200,10746606000,244000,244500,244500,244000,1246
|
|
20240809,101100,10441970000,245000,245500,245500,244500,491
|
|
20240809,101000,10321699500,245500,245500,246000,245000,1508
|
|
20240809,100900,9951487500,246000,245500,246000,245500,69
|
|
20240809,100800,9934532500,246000,246500,246500,245500,766
|
|
20240809,100700,9746350000,246000,246000,246500,246000,72
|
|
20240809,100600,9728637000,246500,246500,246500,246000,443
|
|
20240809,100500,9619495500,247000,247000,247000,246500,152
|
|
20240809,100400,9581982500,247000,247000,247000,246500,66
|
|
20240809,100300,9565687000,247000,246500,247000,246500,122
|
|
20240809,100200,9535559000,247000,246500,247000,246500,208
|
|
20240809,100100,9484185500,247000,247000,247000,246500,112
|
|
20240809,100000,9456527000,247000,246500,247000,246500,144
|
|
20240809,095900,9420992500,247000,246500,247000,246500,69
|
|
20240809,095800,9403957000,247000,247000,247000,246500,112
|
|
20240809,095700,9376300500,247000,247000,247000,246500,135
|
|
20240809,095600,9342962000,247000,247500,247500,246500,651
|
|
20240809,095500,9182120500,247500,247000,247500,247000,123
|
|
20240809,095400,9151691500,247000,247500,247500,247000,207
|
|
20240809,095300,9100502500,247500,247000,247500,247000,79
|
|
20240809,095200,9080956000,247500,247500,247500,247000,115
|
|
20240809,095100,9052497500,247000,247500,247500,247000,137
|
|
20240809,095000,9018601000,247500,247000,247500,246500,694
|
|
20240809,094900,8847159500,247000,246500,247000,246000,632
|
|
20240809,094800,8691347000,246000,246500,246500,246000,80
|
|
20240809,094700,8671636500,246500,246500,246500,246000,173
|
|
20240809,094600,8629008500,246500,246000,247000,246000,301
|
|
20240809,094500,8554892000,246000,245500,246000,244500,1706
|
|
20240809,094400,8136265000,245500,245000,245500,244500,487
|
|
20240809,094300,8016979500,245000,245500,245500,244500,196
|
|
20240809,094200,7969008000,245000,245000,245500,244500,272
|
|
20240809,094100,7902356000,245500,245500,245500,245000,266
|
|
20240809,094000,7837129000,245500,246000,246000,244500,1583
|
|
20240809,093900,7449150500,246000,246000,246500,245500,318
|
|
20240809,093800,7370948500,246500,246000,247000,246000,206
|
|
20240809,093700,7320217000,246500,246500,247500,246000,182
|
|
20240809,093600,7275327500,247000,245500,247000,245500,226
|
|
20240809,093500,7219649500,247000,245500,247000,245500,328
|
|
20240809,093400,7138902500,246000,245500,246000,245500,702
|
|
20240809,093300,6966501000,246000,245500,246000,245500,522
|
|
20240809,093200,6838289500,246000,246000,246500,245500,628
|
|
20240809,093100,6683911000,246500,246500,247000,246000,280
|
|
20240809,093000,6614891500,246500,247000,247000,246500,263
|
|
20240809,092900,6550016500,247000,247000,247500,246500,416
|
|
20240809,092800,6447282000,247500,247500,247500,247000,173
|
|
20240809,092700,6404498500,247500,247500,247500,247000,157
|
|
20240809,092600,6365669000,247500,248000,248000,247000,204
|
|
20240809,092500,6315187500,248000,248500,248500,247500,290
|
|
20240809,092400,6243247000,248000,248500,249000,248000,126
|
|
20240809,092300,6211927500,249000,249000,249500,248000,1161
|
|
20240809,092200,5922904000,249000,249000,249000,248500,231
|
|
20240809,092100,5865386500,249000,248000,249000,248000,1383
|
|
20240809,092000,5521595000,248000,248000,248500,247500,776
|
|
20240809,091900,5329128500,248000,247500,248000,247000,1164
|
|
20240809,091800,5041114500,247500,247500,247500,247000,282
|
|
20240809,091700,4971320500,247500,247000,247500,247000,609
|
|
20240809,091600,4820851500,247000,247000,247000,246500,152
|
|
20240809,091500,4783317500,246500,247500,247500,246500,671
|
|
20240809,091400,4617480500,247500,247000,247500,247000,80
|
|
20240809,091300,4597688000,247000,247000,247500,247000,486
|
|
20240809,091200,4477618000,247000,247500,247500,246500,714
|
|
20240809,091100,4301257500,247500,247000,247500,247000,461
|
|
20240809,091000,4187165500,247500,248500,248500,247000,766
|
|
20240809,090900,3997444500,248500,248500,248500,248000,273
|
|
20240809,090800,3929672000,248500,248000,249000,248000,287
|
|
20240809,090700,3858375500,249000,248500,249500,248000,852
|
|
20240809,090600,3646289500,249000,248000,249000,247500,597
|
|
20240809,090500,3497957500,248000,249500,249500,248000,1315
|
|
20240809,090400,3170921000,249500,249000,250000,249000,3010
|
|
20240809,090300,2419347000,249500,250000,250000,249000,1758
|
|
20240809,090200,1981221500,250000,249500,250500,249000,1548
|
|
20240809,090100,1594504500,249500,248000,250000,247500,2346
|
|
20240809,090000,1010091000,248500,248500,248500,247500,4067
|