635 lines
36 KiB
CSV
635 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,193200,29061118000,338500,338500,338500,338500,3457
|
|
20240809,193100,29061118000,338500,338500,338500,338500,0
|
|
20240809,193000,29061118000,338500,338500,338500,338500,0
|
|
20240809,192900,29061118000,338500,338500,338500,338500,0
|
|
20240809,192800,29061118000,338500,338500,338500,338500,0
|
|
20240809,192700,29061118000,338500,338500,338500,338500,0
|
|
20240809,192600,29061118000,338500,338500,338500,338500,0
|
|
20240809,192500,29061118000,338500,338500,338500,338500,0
|
|
20240809,192400,29061118000,338500,338500,338500,338500,0
|
|
20240809,192300,29061118000,338500,338500,338500,338500,0
|
|
20240809,192200,29061118000,338500,338500,338500,338500,0
|
|
20240809,192100,29061118000,338500,338500,338500,338500,0
|
|
20240809,192000,29061118000,338500,338500,338500,338500,0
|
|
20240809,191900,29061118000,338500,338500,338500,338500,0
|
|
20240809,191800,29061118000,338500,338500,338500,338500,0
|
|
20240809,191700,29061118000,338500,338500,338500,338500,0
|
|
20240809,191600,29061118000,338500,338500,338500,338500,0
|
|
20240809,191500,29061118000,338500,338500,338500,338500,0
|
|
20240809,191400,29061118000,338500,338500,338500,338500,0
|
|
20240809,191300,29061118000,338500,338500,338500,338500,0
|
|
20240809,191200,29061118000,338500,338500,338500,338500,0
|
|
20240809,191100,29061118000,338500,338500,338500,338500,0
|
|
20240809,191000,29061118000,338500,338500,338500,338500,0
|
|
20240809,190900,29061118000,338500,338500,338500,338500,0
|
|
20240809,190800,29061118000,338500,338500,338500,338500,0
|
|
20240809,190700,29061118000,338500,338500,338500,338500,0
|
|
20240809,190600,29061118000,338500,338500,338500,338500,0
|
|
20240809,190500,29061118000,338500,338500,338500,338500,0
|
|
20240809,190400,29061118000,338500,338500,338500,338500,0
|
|
20240809,190300,29061118000,338500,338500,338500,338500,0
|
|
20240809,190200,29061118000,338500,338500,338500,338500,3457
|
|
20240809,190100,29061118000,338500,338500,338500,338500,0
|
|
20240809,190000,29061118000,338500,338500,338500,338500,0
|
|
20240809,185900,29061118000,338500,338500,338500,338500,0
|
|
20240809,185800,29061118000,338500,338500,338500,338500,0
|
|
20240809,185700,29061118000,338500,338500,338500,338500,0
|
|
20240809,185600,29061118000,338500,338500,338500,338500,0
|
|
20240809,185500,29061118000,338500,338500,338500,338500,0
|
|
20240809,185400,29061118000,338500,338500,338500,338500,0
|
|
20240809,185300,29061118000,338500,338500,338500,338500,0
|
|
20240809,185200,29061118000,338500,338500,338500,338500,0
|
|
20240809,185100,29061118000,338500,338500,338500,338500,0
|
|
20240809,185000,29061118000,338500,338500,338500,338500,0
|
|
20240809,184900,29061118000,338500,338500,338500,338500,0
|
|
20240809,184800,29061118000,338500,338500,338500,338500,0
|
|
20240809,184700,29061118000,338500,338500,338500,338500,0
|
|
20240809,184600,29061118000,338500,338500,338500,338500,0
|
|
20240809,184500,29061118000,338500,338500,338500,338500,0
|
|
20240809,184400,29061118000,338500,338500,338500,338500,0
|
|
20240809,184300,29061118000,338500,338500,338500,338500,0
|
|
20240809,184200,29061118000,338500,338500,338500,338500,0
|
|
20240809,184100,29061118000,338500,338500,338500,338500,0
|
|
20240809,184000,29061118000,338500,338500,338500,338500,0
|
|
20240809,183900,29061118000,338500,338500,338500,338500,0
|
|
20240809,183800,29061118000,338500,338500,338500,338500,0
|
|
20240809,183700,29061118000,338500,338500,338500,338500,0
|
|
20240809,183600,29061118000,338500,338500,338500,338500,0
|
|
20240809,183500,29061118000,338500,338500,338500,338500,0
|
|
20240809,183400,29061118000,338500,338500,338500,338500,0
|
|
20240809,183300,29061118000,338500,338500,338500,338500,0
|
|
20240809,183200,29061118000,338500,338500,338500,338500,3457
|
|
20240809,183100,29061118000,338500,338500,338500,338500,0
|
|
20240809,183000,29061118000,338500,338500,338500,338500,0
|
|
20240809,182900,29061118000,338500,338500,338500,338500,0
|
|
20240809,182800,29061118000,338500,338500,338500,338500,0
|
|
20240809,182700,29061118000,338500,338500,338500,338500,0
|
|
20240809,182600,29061118000,338500,338500,338500,338500,0
|
|
20240809,182500,29061118000,338500,338500,338500,338500,0
|
|
20240809,182400,29061118000,338500,338500,338500,338500,0
|
|
20240809,182300,29061118000,338500,338500,338500,338500,0
|
|
20240809,182200,29061118000,338500,338500,338500,338500,0
|
|
20240809,182100,29061118000,338500,338500,338500,338500,0
|
|
20240809,182000,29061118000,338500,338500,338500,338500,0
|
|
20240809,181900,29061118000,338500,338500,338500,338500,0
|
|
20240809,181800,29061118000,338500,338500,338500,338500,0
|
|
20240809,181700,29061118000,338500,338500,338500,338500,0
|
|
20240809,181600,29061118000,338500,338500,338500,338500,0
|
|
20240809,181500,29061118000,338500,338500,338500,338500,0
|
|
20240809,181400,29061118000,338500,338500,338500,338500,0
|
|
20240809,181300,29061118000,338500,338500,338500,338500,0
|
|
20240809,181200,29061118000,338500,338500,338500,338500,0
|
|
20240809,181100,29061118000,338500,338500,338500,338500,0
|
|
20240809,181000,29061118000,338500,338500,338500,338500,0
|
|
20240809,180900,29061118000,338500,338500,338500,338500,0
|
|
20240809,180800,29061118000,338500,338500,338500,338500,0
|
|
20240809,180700,29061118000,338500,338500,338500,338500,0
|
|
20240809,180600,29061118000,338500,338500,338500,338500,0
|
|
20240809,180500,29061118000,338500,338500,338500,338500,0
|
|
20240809,180400,29061118000,338500,338500,338500,338500,0
|
|
20240809,180300,29061118000,338500,338500,338500,338500,0
|
|
20240809,180200,29061118000,338500,338500,338500,338500,3457
|
|
20240809,180100,29061118000,338500,338500,338500,338500,0
|
|
20240809,180000,29061118000,338500,338500,338500,338500,0
|
|
20240809,175900,29061118000,338500,338500,338500,338500,0
|
|
20240809,175800,29061118000,338500,338500,338500,338500,0
|
|
20240809,175700,29061118000,338500,338500,338500,338500,0
|
|
20240809,175600,29061118000,338500,338500,338500,338500,0
|
|
20240809,175500,29061118000,338500,338500,338500,338500,0
|
|
20240809,175400,29061118000,338500,338500,338500,338500,0
|
|
20240809,175300,29061118000,338500,338500,338500,338500,0
|
|
20240809,175200,29061118000,338500,338500,338500,338500,0
|
|
20240809,175100,29061118000,338500,338500,338500,338500,0
|
|
20240809,175000,29061118000,338500,338500,338500,338500,0
|
|
20240809,174900,29061118000,338500,338500,338500,338500,0
|
|
20240809,174800,29061118000,338500,338500,338500,338500,0
|
|
20240809,174700,29061118000,338500,338500,338500,338500,0
|
|
20240809,174600,29061118000,338500,338500,338500,338500,0
|
|
20240809,174500,29061118000,338500,338500,338500,338500,0
|
|
20240809,174400,29061118000,338500,338500,338500,338500,0
|
|
20240809,174300,29061118000,338500,338500,338500,338500,0
|
|
20240809,174200,29061118000,338500,338500,338500,338500,0
|
|
20240809,174100,29061118000,338500,338500,338500,338500,0
|
|
20240809,174000,29061118000,338500,338500,338500,338500,0
|
|
20240809,173900,29061118000,338500,338500,338500,338500,0
|
|
20240809,173800,29061118000,338500,338500,338500,338500,0
|
|
20240809,173700,29061118000,338500,338500,338500,338500,0
|
|
20240809,173600,29061118000,338500,338500,338500,338500,0
|
|
20240809,173500,29061118000,338500,338500,338500,338500,0
|
|
20240809,173400,29061118000,338500,338500,338500,338500,0
|
|
20240809,173300,29061118000,338500,338500,338500,338500,0
|
|
20240809,173200,29061118000,338500,338500,338500,338500,3457
|
|
20240809,173100,29061118000,338500,338500,338500,338500,0
|
|
20240809,173000,29061118000,338500,338500,338500,338500,0
|
|
20240809,172900,29061118000,338500,338500,338500,338500,0
|
|
20240809,172800,29061118000,338500,338500,338500,338500,0
|
|
20240809,172700,29061118000,338500,338500,338500,338500,0
|
|
20240809,172600,29061118000,338500,338500,338500,338500,0
|
|
20240809,172500,29061118000,338500,338500,338500,338500,0
|
|
20240809,172400,29061118000,338500,338500,338500,338500,0
|
|
20240809,172300,29061118000,338500,338500,338500,338500,0
|
|
20240809,172200,29061118000,338500,338500,338500,338500,0
|
|
20240809,172100,29061118000,338500,338500,338500,338500,0
|
|
20240809,172000,29061118000,338500,338500,338500,338500,0
|
|
20240809,171900,29061118000,338500,338500,338500,338500,0
|
|
20240809,171800,29061118000,338500,338500,338500,338500,0
|
|
20240809,171700,29061118000,338500,338500,338500,338500,0
|
|
20240809,171600,29061118000,338500,338500,338500,338500,0
|
|
20240809,171500,29061118000,338500,338500,338500,338500,0
|
|
20240809,171400,29061118000,338500,338500,338500,338500,0
|
|
20240809,171300,29061118000,338500,338500,338500,338500,0
|
|
20240809,171200,29061118000,338500,338500,338500,338500,0
|
|
20240809,171100,29061118000,338500,338500,338500,338500,0
|
|
20240809,171000,29061118000,338500,338500,338500,338500,0
|
|
20240809,170900,29061118000,338500,338500,338500,338500,0
|
|
20240809,170800,29061118000,338500,338500,338500,338500,0
|
|
20240809,170700,29061118000,338500,338500,338500,338500,0
|
|
20240809,170600,29061118000,338500,338500,338500,338500,0
|
|
20240809,170500,29061118000,338500,338500,338500,338500,0
|
|
20240809,170400,29061118000,338500,338500,338500,338500,0
|
|
20240809,170300,29061118000,338500,338500,338500,338500,0
|
|
20240809,170200,29061118000,338500,338500,338500,338500,3457
|
|
20240809,170100,29061118000,338500,338500,338500,338500,0
|
|
20240809,170000,29061118000,338500,338500,338500,338500,0
|
|
20240809,165900,29061118000,338500,338500,338500,338500,0
|
|
20240809,165800,29061118000,338500,338500,338500,338500,0
|
|
20240809,165700,29061118000,338500,338500,338500,338500,0
|
|
20240809,165600,29061118000,338500,338500,338500,338500,0
|
|
20240809,165500,29061118000,338500,338500,338500,338500,0
|
|
20240809,165400,29061118000,338500,338500,338500,338500,0
|
|
20240809,165300,29061118000,338500,338500,338500,338500,0
|
|
20240809,165200,29061118000,338500,338500,338500,338500,0
|
|
20240809,165100,29061118000,338500,338500,338500,338500,0
|
|
20240809,165000,29061118000,338500,338500,338500,338500,0
|
|
20240809,164900,29061118000,338500,338500,338500,338500,0
|
|
20240809,164800,29061118000,338500,338500,338500,338500,0
|
|
20240809,164700,29061118000,338500,338500,338500,338500,0
|
|
20240809,164600,29061118000,338500,338500,338500,338500,0
|
|
20240809,164500,29061118000,338500,338500,338500,338500,0
|
|
20240809,164400,29061118000,338500,338500,338500,338500,0
|
|
20240809,164300,29061118000,338500,338500,338500,338500,0
|
|
20240809,164200,29061118000,338500,338500,338500,338500,0
|
|
20240809,164100,29061118000,338500,338500,338500,338500,0
|
|
20240809,164000,29061118000,338500,338500,338500,338500,0
|
|
20240809,163900,29061118000,338500,338500,338500,338500,0
|
|
20240809,163800,29061118000,338500,338500,338500,338500,0
|
|
20240809,163700,29061118000,338500,338500,338500,338500,0
|
|
20240809,163600,29061118000,338500,338500,338500,338500,0
|
|
20240809,163500,29061118000,338500,338500,338500,338500,0
|
|
20240809,163400,29061118000,338500,338500,338500,338500,0
|
|
20240809,163300,29061118000,338500,338500,338500,338500,0
|
|
20240809,163200,29061118000,338500,338500,338500,338500,3457
|
|
20240809,163100,29061118000,338500,338500,338500,338500,0
|
|
20240809,163000,29061118000,338500,338500,338500,338500,0
|
|
20240809,162900,29061118000,338500,338500,338500,338500,0
|
|
20240809,162800,29061118000,338500,338500,338500,338500,0
|
|
20240809,162700,29061118000,338500,338500,338500,338500,0
|
|
20240809,162600,29061118000,338500,338500,338500,338500,0
|
|
20240809,162500,29061118000,338500,338500,338500,338500,0
|
|
20240809,162400,29061118000,338500,338500,338500,338500,0
|
|
20240809,162300,29061118000,338500,338500,338500,338500,0
|
|
20240809,162200,29061118000,338500,338500,338500,338500,0
|
|
20240809,162100,29061118000,338500,338500,338500,338500,0
|
|
20240809,162000,29061118000,338500,338500,338500,338500,0
|
|
20240809,161900,29061118000,338500,338500,338500,338500,0
|
|
20240809,161800,29061118000,338500,338500,338500,338500,0
|
|
20240809,161700,29061118000,338500,338500,338500,338500,0
|
|
20240809,161600,29061118000,338500,338500,338500,338500,0
|
|
20240809,161500,29061118000,338500,338500,338500,338500,0
|
|
20240809,161400,29061118000,338500,338500,338500,338500,0
|
|
20240809,161300,29061118000,338500,338500,338500,338500,0
|
|
20240809,161200,29061118000,338500,338500,338500,338500,0
|
|
20240809,161100,29061118000,338500,338500,338500,338500,0
|
|
20240809,161000,29061118000,338500,338500,338500,338500,0
|
|
20240809,160900,29061118000,338500,338500,338500,338500,0
|
|
20240809,160800,29061118000,338500,338500,338500,338500,0
|
|
20240809,160700,29061118000,338500,338500,338500,338500,0
|
|
20240809,160600,29061118000,338500,338500,338500,338500,0
|
|
20240809,160500,29061118000,338500,338500,338500,338500,0
|
|
20240809,160400,29061118000,338500,338500,338500,338500,0
|
|
20240809,160300,29061118000,338500,338500,338500,338500,0
|
|
20240809,160200,29061118000,338500,338500,338500,338500,3457
|
|
20240809,160100,29061118000,338500,338500,338500,338500,0
|
|
20240809,160000,29061118000,338500,338500,338500,338500,0
|
|
20240809,155900,29061118000,338500,338500,338500,338500,0
|
|
20240809,155800,29061118000,338500,338500,338500,338500,0
|
|
20240809,155700,29061118000,338500,338500,338500,338500,0
|
|
20240809,155600,29061118000,338500,338500,338500,338500,0
|
|
20240809,155500,29061118000,338500,338500,338500,338500,0
|
|
20240809,155400,29061118000,338500,338500,338500,338500,0
|
|
20240809,155300,29061118000,338500,338500,338500,338500,0
|
|
20240809,155200,29061118000,338500,338500,338500,338500,0
|
|
20240809,155100,29061118000,338500,338500,338500,338500,0
|
|
20240809,155000,29061118000,338500,338500,338500,338500,0
|
|
20240809,154900,29061118000,338500,338500,338500,338500,0
|
|
20240809,154800,29061118000,338500,338500,338500,338500,0
|
|
20240809,154700,29061118000,338500,338500,338500,338500,0
|
|
20240809,154600,29061118000,338500,338500,338500,338500,0
|
|
20240809,154500,29061118000,338500,338500,338500,338500,0
|
|
20240809,154400,29061118000,338500,338500,338500,338500,0
|
|
20240809,154300,29061118000,338500,338500,338500,338500,0
|
|
20240809,154200,29061118000,338500,338500,338500,338500,0
|
|
20240809,154100,29061118000,338500,338500,338500,338500,0
|
|
20240809,154000,29061118000,338500,338500,338500,338500,0
|
|
20240809,153900,29061118000,338500,338500,338500,338500,0
|
|
20240809,153800,29061118000,338500,338500,338500,338500,0
|
|
20240809,153700,29061118000,338500,338500,338500,338500,0
|
|
20240809,153600,29061118000,338500,338500,338500,338500,0
|
|
20240809,153500,29061118000,338500,338500,338500,338500,0
|
|
20240809,153400,29061118000,338500,338500,338500,338500,0
|
|
20240809,153300,29061118000,338500,338500,338500,338500,0
|
|
20240809,153200,29061118000,338500,338500,338500,338500,3457
|
|
20240809,153100,29061118000,338500,338500,338500,338500,0
|
|
20240809,153000,29061118000,338500,338500,338500,338500,3457
|
|
20240809,152900,27890923500,341000,341000,341000,341000,0
|
|
20240809,152800,27890923500,341000,341000,341000,341000,0
|
|
20240809,152700,27890923500,341000,341000,341000,341000,0
|
|
20240809,152600,27890923500,341000,341000,341000,341000,0
|
|
20240809,152500,27890923500,341000,341000,341000,341000,0
|
|
20240809,152400,27890923500,341000,341000,341000,341000,0
|
|
20240809,152300,27890923500,341000,341000,341000,341000,0
|
|
20240809,152200,27890923500,341000,341000,341000,341000,0
|
|
20240809,152100,27890923500,341000,341000,341000,341000,0
|
|
20240809,152000,27890923500,341000,341000,341000,341000,0
|
|
20240809,151900,27890923500,341000,340000,341000,339500,276
|
|
20240809,151800,27796970000,340000,341000,341000,339500,287
|
|
20240809,151700,27699231000,341000,340000,341000,339500,644
|
|
20240809,151600,27479973000,339500,339000,340500,339000,686
|
|
20240809,151500,27246659000,340500,338500,340500,338500,508
|
|
20240809,151400,27074072500,339000,339000,339000,338500,310
|
|
20240809,151300,26969037000,339000,339000,339000,338500,57
|
|
20240809,151200,26949723500,339000,339000,339000,338500,165
|
|
20240809,151100,26893833500,338500,339000,339500,338500,37
|
|
20240809,151000,26881289500,339000,338500,339500,338500,196
|
|
20240809,150900,26814842500,339000,339000,339000,338500,78
|
|
20240809,150800,26788422000,339000,339000,339000,338500,74
|
|
20240809,150700,26763347000,339000,339500,339500,339000,159
|
|
20240809,150600,26709433000,339000,339500,339500,339000,156
|
|
20240809,150500,26656525500,339500,338500,339500,338500,234
|
|
20240809,150400,26577210500,339000,339000,339500,339000,40
|
|
20240809,150300,26563642000,339500,339000,339500,338500,185
|
|
20240809,150200,26500925000,338500,339000,339500,338500,57
|
|
20240809,150100,26481597000,339000,338500,339500,338500,104
|
|
20240809,150000,26446332500,339000,339000,339500,338500,65
|
|
20240809,145900,26424312500,339500,339000,339500,338500,146
|
|
20240809,145800,26374802500,339000,338500,339000,338500,26
|
|
20240809,145700,26365999500,338500,339500,339500,338500,96
|
|
20240809,145600,26333438000,339000,338500,339000,338500,50
|
|
20240809,145500,26316506500,339000,340000,340000,338500,568
|
|
20240809,145400,26123924000,341000,340000,341000,340000,83
|
|
20240809,145300,26095656500,339000,339500,341000,339000,227
|
|
20240809,145200,26018383500,339000,339000,339500,339000,34
|
|
20240809,145100,26006843000,339500,339500,340000,339500,24
|
|
20240809,145000,25998694500,339000,339000,341000,339000,231
|
|
20240809,144900,25920154500,339000,339000,339500,339000,61
|
|
20240809,144800,25899461500,339000,339500,339500,339000,80
|
|
20240809,144700,25872303000,339500,339500,340500,339500,223
|
|
20240809,144600,25796432000,339500,340000,340000,339500,9
|
|
20240809,144500,25793372500,340000,338500,340000,338500,55
|
|
20240809,144400,25774675000,338500,339000,340500,338500,227
|
|
20240809,144300,25697528500,339000,339000,339500,339000,27
|
|
20240809,144200,25688375000,339000,339000,339500,339000,43
|
|
20240809,144100,25673787500,339500,339000,340000,339000,223
|
|
20240809,144000,25597991000,339000,339500,340000,339000,61
|
|
20240809,143900,25577288000,339500,339000,339500,339000,121
|
|
20240809,143800,25536258500,339000,339000,340000,339000,167
|
|
20240809,143700,25479489500,339500,339000,339500,338500,235
|
|
20240809,143600,25399729500,338500,339000,339000,338500,26
|
|
20240809,143500,25390925000,338500,338500,338500,338500,36
|
|
20240809,143400,25378739000,339000,339000,339000,338500,26
|
|
20240809,143300,25369926000,339000,339000,339000,338500,122
|
|
20240809,143200,25328568500,339000,339000,339000,338500,81
|
|
20240809,143100,25301128000,338500,338500,338500,338500,18
|
|
20240809,143000,25295035000,339000,338000,339000,338000,35
|
|
20240809,142900,25283180000,338000,339000,340000,338000,303
|
|
20240809,142800,25180441000,339000,338500,339000,338000,141
|
|
20240809,142700,25132702000,338500,338000,339000,338000,199
|
|
20240809,142600,25065319000,338000,338000,338500,338000,257
|
|
20240809,142500,24978401500,338500,338000,338500,338000,322
|
|
20240809,142400,24869455000,338000,338000,338500,338000,89
|
|
20240809,142300,24839371500,338000,338000,338000,338000,73
|
|
20240809,142200,24814697500,338000,338000,338500,338000,438
|
|
20240809,142100,24666515500,338500,338000,339000,338000,252
|
|
20240809,142000,24581253000,338500,338500,338500,338000,205
|
|
20240809,141900,24511948500,338500,338500,338500,338000,186
|
|
20240809,141800,24449066500,338500,338000,338500,338000,163
|
|
20240809,141700,24393927500,338000,338000,339000,338000,145
|
|
20240809,141600,24344852000,338500,338500,338500,338000,119
|
|
20240809,141500,24304611000,338500,338500,339000,338000,187
|
|
20240809,141400,24241340000,338500,338000,338500,338000,148
|
|
20240809,141300,24191295500,338000,338500,338500,338000,153
|
|
20240809,141200,24139518000,338500,338500,338500,338000,201
|
|
20240809,141100,24071486500,338500,338500,339000,338500,318
|
|
20240809,141000,23963832000,338500,339000,339000,338500,28
|
|
20240809,140900,23954350500,338500,338500,339000,338500,122
|
|
20240809,140800,23913012500,338500,338000,339000,338000,125
|
|
20240809,140700,23870720500,338500,338500,338500,338000,95
|
|
20240809,140600,23838576500,338500,338000,338500,338000,48
|
|
20240809,140500,23822338500,338000,338000,338500,338000,253
|
|
20240809,140400,23736823500,338000,338500,339000,338000,291
|
|
20240809,140300,23638342000,338000,339000,339000,338000,183
|
|
20240809,140200,23576407000,338500,339000,339000,338500,23
|
|
20240809,140100,23568620500,338500,338500,339000,338500,191
|
|
20240809,140000,23503956000,339000,338500,339000,338500,80
|
|
20240809,135900,23476873500,338500,339000,339000,338500,503
|
|
20240809,135800,23306385000,339000,339000,339500,339000,28
|
|
20240809,135700,23296892000,339000,339500,340500,339000,434
|
|
20240809,135600,23149527000,339500,339500,340000,339500,24
|
|
20240809,135500,23141377000,339500,339500,339500,339000,192
|
|
20240809,135400,23076250500,339500,339500,340000,339500,116
|
|
20240809,135300,23036832000,339500,339500,340000,339500,69
|
|
20240809,135200,23013406000,339500,339500,339500,339500,5
|
|
20240809,135100,23011708500,339000,340000,340000,339000,449
|
|
20240809,135000,22859203500,340000,340000,340500,340000,20
|
|
20240809,134900,22852402000,340000,340500,340500,340000,163
|
|
20240809,134800,22796903000,340500,341500,342000,340500,272
|
|
20240809,134700,22704120000,341000,341500,341500,341000,186
|
|
20240809,134600,22640606500,342000,341500,342000,341500,14
|
|
20240809,134500,22635825000,342000,341500,342500,341500,236
|
|
20240809,134400,22555062500,342000,341500,342000,341500,110
|
|
20240809,134300,22517447000,341500,341500,342000,341500,64
|
|
20240809,134200,22495567500,341500,341500,342000,341500,67
|
|
20240809,134100,22472686500,341500,341500,342500,341500,374
|
|
20240809,134000,22344786500,341500,341000,342000,341000,209
|
|
20240809,133900,22273413000,341500,341000,341500,341000,34
|
|
20240809,133800,22261803000,341000,341000,342000,341000,295
|
|
20240809,133700,22161058500,340500,340500,341000,340500,27
|
|
20240809,133600,22151857000,340500,341000,341000,340500,8
|
|
20240809,133500,22149132000,341000,341000,341500,341000,6
|
|
20240809,133400,22147085500,341000,340500,341500,340500,255
|
|
20240809,133300,22060057500,340500,340500,341000,340500,15
|
|
20240809,133200,22054949500,340500,341000,341000,340500,2
|
|
20240809,133100,22054268000,340500,341000,341500,340500,275
|
|
20240809,133000,21960445500,340500,340500,340500,340500,5
|
|
20240809,132900,21958743000,340500,340500,341000,340500,16
|
|
20240809,132800,21953293000,341000,341000,341000,340000,61
|
|
20240809,132700,21932509500,340500,340500,341500,340500,255
|
|
20240809,132600,21845490500,340500,341000,341000,340500,4
|
|
20240809,132500,21844128000,340500,340500,340500,340500,2
|
|
20240809,132400,21843447000,341500,340000,341500,340000,188
|
|
20240809,132300,21779370500,340000,340500,340500,340000,165
|
|
20240809,132200,21723269500,340000,340000,340500,340000,3
|
|
20240809,132100,21722249000,341000,340000,341500,340000,191
|
|
20240809,132000,21657068000,340000,340000,341000,340000,13
|
|
20240809,131900,21652647000,340500,341000,341000,340500,7
|
|
20240809,131800,21650260500,341000,341500,341500,340000,37
|
|
20240809,131700,21637628000,341000,340000,341000,340000,164
|
|
20240809,131600,21581723000,340000,340000,341000,340000,12
|
|
20240809,131500,21577642000,341000,341000,341000,340000,17
|
|
20240809,131400,21571855000,341000,340000,341000,340000,221
|
|
20240809,131300,21496607000,340000,340000,340500,340000,24
|
|
20240809,131200,21488443500,340000,341000,341000,340000,13
|
|
20240809,131100,21484021000,340000,340000,341500,340000,195
|
|
20240809,131000,21417576500,340000,340500,340500,339500,47
|
|
20240809,130900,21401599500,340500,340500,340500,340000,14
|
|
20240809,130800,21396838500,339500,339500,341000,339500,268
|
|
20240809,130700,21305550000,339500,340000,340500,339500,32
|
|
20240809,130600,21294674500,340000,340000,340000,340000,16
|
|
20240809,130500,21289234500,341500,340000,341500,339500,569
|
|
20240809,130400,21095325500,340500,340000,340500,340000,4
|
|
20240809,130300,21093965000,340000,340000,340500,340000,54
|
|
20240809,130200,21075604500,340000,340500,340500,340000,64
|
|
20240809,130100,21053843500,340500,339500,340500,339500,723
|
|
20240809,130000,20808051000,339500,339000,339500,339000,21
|
|
20240809,125900,20800928000,339500,339000,339500,339000,39
|
|
20240809,125800,20787691000,339000,339500,339500,339000,24
|
|
20240809,125700,20779550000,339500,339000,339500,339000,10
|
|
20240809,125600,20776156000,339000,339500,339500,339000,23
|
|
20240809,125500,20768348500,339500,339000,339500,339000,39
|
|
20240809,125400,20755114000,339500,339500,339500,339000,24
|
|
20240809,125300,20746970500,339500,339000,340000,338500,306
|
|
20240809,125200,20643130000,338500,339000,339000,338500,94
|
|
20240809,125100,20611284000,339000,339000,339000,338500,38
|
|
20240809,125000,20598414000,339000,338500,339000,338500,66
|
|
20240809,124900,20576059000,338500,339000,339000,338500,30
|
|
20240809,124800,20565901500,338500,338500,339000,338500,19
|
|
20240809,124700,20559469500,339000,338500,339000,338500,23
|
|
20240809,124600,20551680500,339000,339000,339000,338500,50
|
|
20240809,124500,20534736000,338500,339000,339000,338500,44
|
|
20240809,124400,20519832500,338500,338500,339000,338500,19
|
|
20240809,124300,20513399500,338500,339500,339500,338500,7
|
|
20240809,124200,20511025000,339500,338500,339500,338500,167
|
|
20240809,124100,20454406500,338500,338500,339000,338500,74
|
|
20240809,124000,20429354000,338500,338500,338500,338500,352
|
|
20240809,123900,20310202000,338500,338500,338500,338500,2
|
|
20240809,123800,20309525000,338500,339000,339000,338500,3
|
|
20240809,123700,20308508500,339000,338500,339000,338500,7
|
|
20240809,123600,20306138500,338500,339000,339000,338500,63
|
|
20240809,123500,20284808000,339000,339000,339500,338500,480
|
|
20240809,123400,20122032500,339500,339000,339500,339000,5
|
|
20240809,123300,20120336500,339000,339000,339000,339000,6
|
|
20240809,123200,20118302500,339000,339000,339000,339000,10
|
|
20240809,123100,20114912500,339500,339500,339500,339000,23
|
|
20240809,123000,20107109500,339500,339500,340000,339000,28
|
|
20240809,122900,20097596000,339500,339500,339500,339500,48
|
|
20240809,122800,20081300000,340000,339000,340000,339000,139
|
|
20240809,122700,20034078500,339000,339500,339500,339000,87
|
|
20240809,122600,20004547000,340000,339500,340000,339000,35
|
|
20240809,122500,19992665500,339000,339500,339500,339000,119
|
|
20240809,122400,19952273500,339500,340000,340000,339500,491
|
|
20240809,122300,19785362000,340000,340500,340500,340000,35
|
|
20240809,122200,19773451000,340000,340500,341000,340000,163
|
|
20240809,122100,19717918500,340000,340000,340000,340000,2
|
|
20240809,122000,19717238500,340500,340000,340500,340000,15
|
|
20240809,121900,19712137000,340500,340500,340500,340000,23
|
|
20240809,121800,19704310000,340500,340500,340500,340500,7
|
|
20240809,121700,19701926500,340500,340500,340500,340500,106
|
|
20240809,121600,19665833500,340500,340500,341500,340000,138
|
|
20240809,121500,19618772000,340500,340000,340500,340000,24
|
|
20240809,121400,19610605000,340000,341000,341000,340000,7
|
|
20240809,121300,19608221000,341500,340000,341500,340000,94
|
|
20240809,121200,19576176000,340000,340500,340500,340000,6
|
|
20240809,121100,19574135000,340000,340000,340000,340000,113
|
|
20240809,121000,19535715000,340000,340500,341500,340000,159
|
|
20240809,120900,19481521500,340500,341000,341000,340500,38
|
|
20240809,120800,19468571000,341000,340500,341000,340000,43
|
|
20240809,120700,19453921000,340500,340000,341000,340000,129
|
|
20240809,120600,19409972000,340500,340000,340500,340000,22
|
|
20240809,120500,19402490500,340500,340000,340500,340000,19
|
|
20240809,120400,19396023500,340500,340000,341000,339500,97
|
|
20240809,120300,19362985500,340000,340500,340500,340000,98
|
|
20240809,120200,19329664000,340500,340000,340500,340000,52
|
|
20240809,120100,19311963500,340000,340500,341000,340000,134
|
|
20240809,120000,19266284500,340500,341000,341000,340500,37
|
|
20240809,115900,19253685000,341000,341000,341000,340500,21
|
|
20240809,115800,19246533000,340500,340500,341000,340500,229
|
|
20240809,115700,19168482500,340500,340500,341000,340500,36
|
|
20240809,115600,19156219000,340000,340000,341000,340000,152
|
|
20240809,115500,19104454500,339500,340000,340500,339500,112
|
|
20240809,115400,19066330000,340000,340500,340500,340000,196
|
|
20240809,115300,18999672000,340000,340500,341000,340000,34
|
|
20240809,115200,18988096000,340500,340500,340500,340500,44
|
|
20240809,115100,18973114000,340500,340000,341000,340000,247
|
|
20240809,115000,18888976500,340000,340000,340000,340000,11
|
|
20240809,114900,18885236500,340500,340000,340500,339500,18
|
|
20240809,114800,18879116000,339500,339500,341000,339000,459
|
|
20240809,114700,18723066500,339500,339000,339500,338500,36
|
|
20240809,114600,18710859000,339000,340000,340000,339000,12
|
|
20240809,114500,18706784500,340000,339000,340000,338500,310
|
|
20240809,114400,18601504500,339000,339000,339500,339000,29
|
|
20240809,114300,18591670500,339000,339000,339000,339000,45
|
|
20240809,114200,18576415500,339000,338500,339500,338500,355
|
|
20240809,114100,18456018000,338500,339000,339000,338500,13
|
|
20240809,114000,18451617000,339000,339000,339000,338500,4
|
|
20240809,113900,18450261500,339000,338000,339000,338000,313
|
|
20240809,113800,18344187500,338500,338000,338500,338000,9
|
|
20240809,113700,18341143000,338500,338000,338500,338000,73
|
|
20240809,113600,18316434000,338500,338000,338500,338000,169
|
|
20240809,113500,18259245500,338000,338500,339000,338000,40
|
|
20240809,113400,18245709500,338500,338000,338500,338000,163
|
|
20240809,113300,18190534500,338000,337500,338500,337000,545
|
|
20240809,113200,18006404000,337500,337500,337500,336500,1137
|
|
20240809,113100,17623611500,338000,337000,338000,336500,218
|
|
20240809,113000,17550088500,336500,336500,337000,336500,78
|
|
20240809,112900,17523836000,336500,337500,337500,336500,56
|
|
20240809,112800,17504964500,337500,337000,337500,336500,268
|
|
20240809,112700,17414640000,337000,336500,337000,336500,297
|
|
20240809,112600,17314605500,336500,337000,337500,336500,693
|
|
20240809,112500,17081037000,337000,337000,337500,336500,103
|
|
20240809,112400,17046349000,336500,337000,337000,336500,215
|
|
20240809,112300,16973921000,336500,337000,337000,336500,104
|
|
20240809,112200,16938905500,337500,336500,337500,336500,223
|
|
20240809,112100,16863788000,336500,336500,337000,336500,194
|
|
20240809,112000,16798493000,336500,336500,337000,336500,151
|
|
20240809,111900,16747663500,336000,336000,336500,336000,114
|
|
20240809,111800,16709337000,336500,336500,337000,336000,258
|
|
20240809,111700,16622513500,336500,336500,336500,336000,133
|
|
20240809,111600,16577789500,336500,336000,336500,336000,246
|
|
20240809,111500,16495044000,336000,336000,336500,336000,52
|
|
20240809,111400,16477569000,336000,336000,336500,335500,166
|
|
20240809,111300,16421818000,336000,335500,337000,335500,144
|
|
20240809,111200,16373393000,335500,335500,336500,335500,212
|
|
20240809,111100,16302164000,336000,335500,336000,335500,183
|
|
20240809,111000,16240712500,335500,335500,335500,335000,94
|
|
20240809,110900,16209198500,335000,335000,336000,335000,274
|
|
20240809,110800,16117343500,335000,335500,335500,335000,72
|
|
20240809,110700,16093222000,335000,335000,335500,334500,133
|
|
20240809,110600,16048669500,335000,335000,335000,334500,172
|
|
20240809,110500,15991089500,335000,334500,335000,334500,190
|
|
20240809,110400,15927489500,334500,335000,335000,334500,64
|
|
20240809,110300,15906073000,335000,334500,335000,334500,148
|
|
20240809,110200,15856529000,335000,334500,335000,334500,154
|
|
20240809,110100,15804975000,334500,335000,335500,334500,964
|
|
20240809,110000,15481967500,335500,335500,336000,335000,249
|
|
20240809,105900,15398445000,336000,335000,336000,335000,353
|
|
20240809,105800,15280043500,335000,335500,335500,335000,316
|
|
20240809,105700,15174119000,336000,335500,336000,335000,207
|
|
20240809,105600,15104674000,335500,335500,336000,335000,220
|
|
20240809,105500,15030827000,335500,335000,336000,335000,107
|
|
20240809,105400,14994944500,335500,335000,335500,335000,425
|
|
20240809,105300,14852444500,335000,335000,335500,334500,503
|
|
20240809,105200,14684012500,335000,335000,335000,334500,144
|
|
20240809,105100,14635788500,334500,334000,334500,334000,339
|
|
20240809,105000,14522442500,334000,334000,334500,333500,358
|
|
20240809,104900,14402875000,334000,334000,334500,334000,725
|
|
20240809,104800,14160702000,334000,335000,335500,334000,1520
|
|
20240809,104700,13651921000,335500,336000,336000,335000,570
|
|
20240809,104600,13460728000,335500,335500,336000,335500,145
|
|
20240809,104500,13412079500,335500,335500,335500,335000,252
|
|
20240809,104400,13327536500,335500,335500,335500,335500,524
|
|
20240809,104300,13151734500,335500,335500,336000,334500,2017
|
|
20240809,104200,12475592000,335500,335500,336000,335000,944
|
|
20240809,104100,12158893000,336000,335500,337000,335500,426
|
|
20240809,104000,12015744000,335500,336500,336500,335500,831
|
|
20240809,103900,11736641500,336500,337500,337500,336000,1483
|
|
20240809,103800,11237396000,338000,338000,338000,337500,387
|
|
20240809,103700,11106643000,337500,337500,338000,337500,241
|
|
20240809,103600,11025211000,337500,338000,338000,337000,1619
|
|
20240809,103500,10478691000,338000,338500,339000,338000,718
|
|
20240809,103400,10235718500,338500,339000,339000,338500,630
|
|
20240809,103300,10022244000,339000,339000,339000,338500,773
|
|
20240809,103200,9760312000,339000,340000,340000,339000,1081
|
|
20240809,103100,9393204500,340000,340000,340000,339500,259
|
|
20240809,103000,9305202000,339500,339000,340500,339000,843
|
|
20240809,102900,9018774000,339500,340500,341000,339500,1890
|
|
20240809,102800,8376138000,341000,341500,341500,340500,683
|
|
20240809,102700,8143197000,341000,341500,342500,341000,460
|
|
20240809,102600,7986133500,341500,342000,342500,341500,520
|
|
20240809,102500,7808426000,341500,341500,342500,341500,365
|
|
20240809,102400,7683655000,341500,341500,342000,341500,420
|
|
20240809,102300,7540181500,341500,342500,343000,341500,986
|
|
20240809,102200,7202889000,342500,343000,343500,342500,243
|
|
20240809,102100,7119546500,343000,343000,343500,343000,125
|
|
20240809,102000,7076660000,343000,343000,343500,342500,203
|
|
20240809,101900,7007031000,343000,343500,343500,342500,484
|
|
20240809,101800,6841059500,343000,343500,343500,343000,86
|
|
20240809,101700,6811545500,343500,345000,345500,343000,470
|
|
20240809,101600,6649750000,345000,344500,345000,344000,165
|
|
20240809,101500,6592904000,344500,343500,345000,343500,128
|
|
20240809,101400,6548861500,343500,343000,344000,342500,467
|
|
20240809,101300,6388641000,343000,344000,344500,343000,494
|
|
20240809,101200,6218842000,344000,345000,345000,344000,531
|
|
20240809,101100,6036010500,344500,346000,346000,344500,1252
|
|
20240809,101000,5603788500,345500,346500,346500,345500,483
|
|
20240809,100900,5436721500,346500,346500,346500,346000,108
|
|
20240809,100800,5399307000,347000,346500,347000,346500,46
|
|
20240809,100700,5383363000,346500,346500,347000,346500,258
|
|
20240809,100600,5293955000,347000,347000,347000,346500,22
|
|
20240809,100500,5286323500,347000,347000,347000,346500,75
|
|
20240809,100400,5260301000,347000,347000,347000,346500,74
|
|
20240809,100300,5234638500,347000,347000,348500,347000,155
|
|
20240809,100200,5180781500,347000,346500,348500,346500,161
|
|
20240809,100100,5124819000,347000,347000,347000,346500,126
|
|
20240809,100000,5081141500,346500,347000,347500,346500,117
|
|
20240809,095900,5040517000,347000,347500,347500,347000,36
|
|
20240809,095800,5028018500,347500,347000,348000,347000,37
|
|
20240809,095700,5015169500,347500,347000,348500,346500,273
|
|
20240809,095600,4920421000,347000,348000,348000,346500,808
|
|
20240809,095500,4639985500,348000,347500,348000,347500,97
|
|
20240809,095400,4606260000,348500,348000,349000,347500,23
|
|
20240809,095300,4598243500,349500,348000,349500,347500,408
|
|
20240809,095200,4455954000,347500,347000,348500,347000,72
|
|
20240809,095100,4430911000,347000,347000,348000,347000,132
|
|
20240809,095000,4385033500,347000,347500,347500,347000,214
|
|
20240809,094900,4310694000,347500,347000,347500,347000,63
|
|
20240809,094800,4288824000,347500,348000,348000,347000,192
|
|
20240809,094700,4222113500,347500,347500,348000,347500,100
|
|
20240809,094600,4187354000,347500,348000,348000,347500,30
|
|
20240809,094500,4176925500,348000,348500,348500,347500,162
|
|
20240809,094400,4120563000,348000,348000,349000,348000,311
|
|
20240809,094300,4012271000,348000,348500,349000,348000,64
|
|
20240809,094200,3989975500,348500,348500,349000,348000,57
|
|
20240809,094100,3970128000,348000,348000,349000,348000,198
|
|
20240809,094000,3901130500,348500,347500,348500,347500,63
|
|
20240809,093900,3879199000,348000,348500,348500,347500,130
|
|
20240809,093800,3833957500,348500,349000,349000,348000,31
|
|
20240809,093700,3823156500,349000,347500,349000,347500,636
|
|
20240809,093600,3601481000,348000,348000,348000,347500,32
|
|
20240809,093500,3590350500,348000,348000,348500,347500,299
|
|
20240809,093400,3486310000,348000,347500,348500,347500,38
|
|
20240809,093300,3473094000,347500,348000,348000,347500,30
|
|
20240809,093200,3462658000,347500,348000,348500,347500,22
|
|
20240809,093100,3455004000,348500,348000,348500,347500,91
|
|
20240809,093000,3423317500,348000,348000,348000,347500,81
|
|
20240809,092900,3395136000,348000,347500,348000,347500,107
|
|
20240809,092800,3357933500,348000,347500,348000,347000,211
|
|
20240809,092700,3284590500,347500,347000,347500,346500,25
|
|
20240809,092600,3275910500,346500,347000,347500,346500,518
|
|
20240809,092500,3096211000,347000,347000,348000,347000,115
|
|
20240809,092400,3056251500,347500,348000,348000,347000,361
|
|
20240809,092300,2930808500,348500,348000,348500,347500,169
|
|
20240809,092200,2871960000,348500,349500,349500,347500,145
|
|
20240809,092100,2821414500,348500,348000,349500,348000,97
|
|
20240809,092000,2787587500,348000,348500,348500,347500,110
|
|
20240809,091900,2749306500,348000,348000,350000,348000,826
|
|
20240809,091800,2461208000,347500,348000,348000,347500,238
|
|
20240809,091700,2378456500,348000,349000,349000,348000,462
|
|
20240809,091600,2217413000,349000,349000,349500,349000,125
|
|
20240809,091500,2173767500,349000,350000,350500,349000,429
|
|
20240809,091400,2023784000,350500,349500,350500,349500,49
|
|
20240809,091300,2006632000,350500,350000,350500,349500,252
|
|
20240809,091200,1918427500,350500,349500,350500,349000,72
|
|
20240809,091100,1893238500,350000,349000,350000,349000,126
|
|
20240809,091000,1849186000,349500,350500,350500,348500,61
|
|
20240809,090900,1827889000,350000,348500,350500,348000,139
|
|
20240809,090800,1779350000,350000,349000,350000,348000,63
|
|
20240809,090700,1757356000,348500,348500,350500,348000,416
|
|
20240809,090600,1612217500,348000,348000,348000,347000,561
|
|
20240809,090500,1417307000,348500,349000,349000,348000,369
|
|
20240809,090400,1288762000,349500,350000,350000,348500,552
|
|
20240809,090300,1095974500,350000,350000,350500,349500,152
|
|
20240809,090200,1042789000,349500,350000,351000,349500,639
|
|
20240809,090100,818863000,350500,351000,352500,350500,552
|
|
20240809,090000,624868500,350500,351000,352000,347500,1784
|